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 09 MAR 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 194 109 85 8,223 4,970 3,253 21
AAC AAC TECH (02018) 1,921 1,034 887 31,293 15,272 16,021 53
ACC ANHUI CONCH (00914) 1,066 591 475 32,606 16,625 15,981 40
AIA AIA (01299) 7,605 3,282 4,323 101,574 50,374 51,200 55
AIR AIR CHINA (00753) 1,935 447 1,488 27,972 11,712 16,260 57
AKS AKESO (09926) 585 278 307 7,706 3,694 4,012 64
ALB BABA (09988) 95,097 47,060 48,037 1,803,984 751,625 1,052,359 56
ALC ALUMINUM CORP OF CHINA (02600) 1,262 888 374 48,201 20,652 27,549 62
ALH ALI HEALTH (00241) 3,934 2,839 1,095 70,992 32,943 38,049 50
AMC CAM CSI300 (03188) 872 228 644 14,857 6,044 8,813 22
ANA ANTA SPORTS (02020) 3,635 1,692 1,943 157,234 75,312 81,922 41
BCM BANK OF COMM CO LTD (03328) 552 446 106 19,468 6,879 12,589 23
BEA BANK OF EAST ASIA (00023) 718 473 245 20,187 11,266 8,921 20
BIU BIDU (09888) 23,707 12,247 11,460 795,628 357,057 438,571 63
BLI BILIBILI (09626) 14,920 7,019 7,901 170,765 78,434 92,331 56
BOC BOC HK (HLDGS) LTD (02388) 4,834 2,566 2,268 49,136 22,935 26,201 30
BOM BEONE MEDICINES (06160) 1,279 734 545 17,637 8,099 9,538 48
BUD BUD APAC (01876) 48 10 38 19,456 6,589 12,867 26
BYA BYD (ADJ-A) (01211) 796 491 305 7,926 3,683 4,243 45
BYD BYD COMPANY (01211) 32,080 15,190 16,890 452,367 187,655 264,712 54
BYE BYD ELECTRONIC (00285) 1,164 531 633 30,096 12,240 17,856 48
CAT CATL (03750) 6,887 3,661 3,226 150,950 66,245 84,705 62
CCC CHINA COMM CONS (01800) 121 43 78 36,762 20,385 16,377 22
CCE CHINA COAL (01898) 2,640 1,223 1,417 40,130 16,328 23,802 48
CDA CHINA CINDA (01359) 0 0 0 3,434 2,042 1,392 44
CGN CGN POWER (01816) 116 77 39 8,072 4,090 3,982 36
CHQ CHINA HONGQIAO (01378) 2,031 1,439 592 15,094 9,261 5,833 58
CHT CHINA MOBILE LTD (00941) 10,328 3,492 6,836 230,487 113,276 117,211 20
CHU CHINA UNICOM LTD (00762) 992 681 311 60,123 33,315 26,808 30
CIT CITIC (00267) 2,519 410 2,109 28,280 13,592 14,688 31
CKH CKH HOLDINGS (00001) 7,222 3,798 3,424 61,145 34,976 26,169 40
CKP CK ASSET (01113) 1,193 666 527 11,615 5,904 5,711 32
CLI CHINA LIFE INSURANCE (02628) 16,792 5,776 11,016 309,237 135,315 173,922 49
CLP CLP HOLDINGS LTD (00002) 1,098 640 458 15,826 7,175 8,651 19
CMB CM BANK (03968) 12,545 5,116 7,429 177,096 64,665 112,431 32
CNC CNOOC LTD (00883) 38,132 22,473 15,659 364,979 203,397 161,582 73
COG COUNTRY GARDEN (02007) 6 5 1 13,879 5,679 8,200 101
COL CHINA OVERSEAS (00688) 2,079 1,552 527 24,521 12,841 11,680 38
COS COSCO SHIP HOLD (01919) 616 336 280 27,786 10,646 17,140 45
CPA CATHAY PACIFIC AIRWAYS (00293) 3,362 1,682 1,680 33,508 12,907 20,601 52
CPC CHINA PETROL & CHEM COR (00386) 7,748 3,398 4,350 238,546 110,844 127,702 41
CPI CPIC (02601) 921 259 662 69,356 29,492 39,864 50
CRC CHINA RAIL CONS (01186) 33 20 13 49,251 37,042 12,209 23
CRG CHINA RAILWAY (00390) 560 23 537 39,760 18,627 21,133 37
CRL CHINA RES LAND (01109) 3,990 3,180 810 57,876 31,880 25,996 41
CRP CHINA RES POWER (00836) 317 111 206 22,920 11,647 11,273 29
CSA CSOP A50 ETF (02822) 305 9 296 5,537 2,893 2,644 20
CSE CHINA SHENHUA (01088) 11,148 7,049 4,099 59,934 26,797 33,137 39
CSP CSPC PHARMA (01093) 5,716 2,710 3,006 101,492 51,699 49,793 55
CTB CITIC BANK (00998) 168 60 108 47,557 23,930 23,627 29
CTC CHINA TELECOM CORP LTD (00728) 2,286 1,106 1,180 52,999 23,930 29,069 27
CTS CITIC SEC (06030) 3,006 1,236 1,770 39,333 18,274 21,059 43
DFM DONGFENG GROUP (00489) 4,334 1,947 2,387 21,545 12,857 8,688 21
EVG EVERGRANDE ( NIL) 0 0 0 0 0 0 266
GAC GAC GROUP (02238) 26 6 20 6,345 3,276 3,069 36
GAH GEELY AUTO (00175) 2,614 1,391 1,223 39,503 17,952 21,551 45
GHL XINYI GLASS (00868) 194 107 87 9,641 5,186 4,455 45
GJA HAI CAP. ADJ. (02611) 0 0 0 198 80 118 44
GLI GANFENG LITHIUM (01772) 2,774 1,302 1,472 82,493 46,865 35,628 76
GLX GALAXY ENT (00027) 1,579 792 787 34,034 17,139 16,895 37
GWM GWMOTOR (02333) 1,641 1,048 593 72,372 29,431 42,941 41
HCF HSCEI ETF (02828) 1,829 730 1,099 26,785 10,716 16,069 27
HDO HAIDILAO (06862) 810 527 283 32,661 18,722 13,939 41
HEH POWER ASSETS (00006) 348 233 115 8,940 4,580 4,360 25
HES HAIER SMART HOME (06690) 387 240 147 11,820 6,190 5,630 32
HEX HK EXCHANGES & CLEARING (00388) 35,495 14,664 20,831 440,319 225,255 215,064 36
HGN HENGAN INT'L (01044) 327 127 200 6,067 3,417 2,650 28
HKB HSBC HOLDINGS PLC (00005) 45,838 21,564 24,274 455,317 198,770 256,547 43
HKG HONG KONG & CHINA GAS (00003) 1,225 365 860 24,552 9,614 14,938 21
HLD HENDERSON LAND DEV LTD (00012) 1,263 659 604 23,315 10,742 12,573 33
HNP HUANENG POWER INT INC (00902) 1,145 432 713 45,168 24,755 20,413 43
HOS HUA HONG SEMI (01347) 1,106 323 783 14,776 6,454 8,322 65
HRB HORIZON ROBOTICS (09660) 3,811 2,055 1,756 30,171 13,686 16,485 64
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 100
INB INNOVENT BIO (01801) 1,106 397 709 19,690 7,541 12,149 53
JDC JD (09618) 20,828 11,050 9,778 466,522 189,480 277,042 49
JDH JD HEALTH (06618) 3,007 1,633 1,374 24,418 11,041 13,377 54
JXC JIANGXI COPPER (00358) 1,710 1,129 581 40,493 19,993 20,500 63
KDS KINGDEE INT'L (00268) 1,978 868 1,110 28,774 12,838 15,936 63
KLE KUNLUN ENERGY (00135) 171 48 123 7,469 2,284 5,185 29
KSO KINGSOFT (03888) 878 405 473 25,608 13,945 11,663 48
KST KUAISHOU (01024) 13,826 6,688 7,138 365,428 174,779 190,649 57
LAO LAOPU GOLD (06181) 1,522 686 836 30,552 8,934 21,618 65
LAU LI AUTO (02015) 9,084 4,838 4,246 235,113 96,064 139,049 57
LEN LENOVO GROUP (00992) 1,409 790 619 212,143 106,338 105,805 36
LNI LI NING (02331) 1,246 586 660 111,992 56,139 55,853 50
LNK LINK REIT (00823) 2,082 815 1,267 49,542 27,753 21,789 25
MDG MIDEA GROUP (00300) 1,403 763 640 17,882 8,425 9,457 30
MEN MENGNIU DAIRY (02319) 1,466 909 557 40,780 17,801 22,979 40
MET MEITUAN DIANPING (03690) 50,561 30,849 19,712 1,308,997 662,270 646,727 54
MGM MGM CHINA (02282) 540 258 282 30,863 23,680 7,183 44
MIU XIAOMI (01810) 65,163 37,272 27,891 1,330,301 742,146 588,155 50
MOL CMOC (03993) 260 180 80 6,245 3,269 2,976 62
MSB MINSHENG BANK (01988) 182 170 12 8,019 4,831 3,188 26
MTR MTR CORPORATION LTD (00066) 2,643 1,314 1,329 29,370 12,870 16,500 24
NBM CNBM (03323) 1,406 566 840 25,523 12,268 13,255 65
NCL NCI (01336) 2,160 411 1,749 16,870 7,470 9,400 49
NFU NONGFU SPRING (09633) 651 414 237 13,200 5,885 7,315 41
NTE NTES (09999) 1,378 763 615 40,417 16,986 23,431 40
NWD NEW WORLD DEV CO LTD (00017) 1,293 596 697 53,369 18,789 34,580 69
ORT NEW ORIENTAL (09901) 660 365 295 9,165 4,547 4,618 40
PAI PING AN INSURANCE LTD (02318) 40,281 18,685 21,596 971,640 447,913 523,727 52
PEC PETROCHINA CO LTD (00857) 20,349 13,526 6,823 567,249 274,755 292,494 49
PEN XPENG (09868) 17,670 9,728 7,942 306,146 126,903 179,243 64
PHT PA GOODDOCTOR (01833) 1,236 655 581 24,255 15,017 9,238 52
PIC PICC P&C (02328) 791 318 473 15,788 6,178 9,610 32
PIN PICC GROUP (01339) 83 50 33 8,205 3,715 4,490 36
POP POP MART (09992) 13,056 5,292 7,764 273,617 126,900 146,717 68
SAN SANDS CHINA LTD (01928) 7,083 2,217 4,866 110,567 48,526 62,041 38
SBO SINO BIOPHARM (01177) 248 49 199 14,588 8,703 5,885 46
SET SENSETIME (00020) 1,001 775 226 17,783 11,397 6,386 61
SHK SUN HUNG KAI PPT LTD (00016) 2,958 887 2,071 28,559 13,207 15,352 40
SHL XINYI SOLAR (00968) 1,023 759 264 38,240 12,796 25,444 53
SHZ SHENZHOU INTL (02313) 1,008 241 767 19,193 9,578 9,615 41
SMC SMIC (00981) 5,396 2,457 2,939 76,916 38,419 38,497 61
SNO SUNNY OPT (02382) 3,031 1,682 1,349 62,474 26,206 36,268 43
SNP SINOPHARM (01099) 135 47 88 11,145 5,593 5,552 31
SUN SUNAC (01918) 89 53 36 18,861 11,561 7,300 61
SWA SWIRE PACIFIC LTD 'A' (00019) 547 294 253 5,663 3,604 2,059 31
TCH TENCENT HOLDINGS LTD (00700) 87,847 49,240 38,607 1,793,718 973,619 820,099 41
TIC TECHTRONIC IND (00669) 1,599 770 829 23,998 15,638 8,360 39
TRF TRACKER FUND OF HK (02800) 2,839 1,360 1,479 51,970 23,988 27,982 26
TRP TRIP.COM (09961) 4,328 2,426 1,902 109,335 41,742 67,593 41
VNK CHINA VANKE (02202) 459 229 230 98,272 19,613 78,659 48
WEB WB (09898) 0 0 0 2,374 225 2,149 25
WHD WHG (ADJ-B) (00288) 1 0 1 223 6 217 37
WHE WHG (ADJ-C) (00288) 0 0 0 2 0 2 38
WHG WH GROUP (00288) 159 85 74 4,860 2,599 2,261 36
WHL THE WHARF (HLDGS) LTD (00004) 44 15 29 1,004 620 384 38
WWC WANT WANT CHINA (00151) 11 6 5 3,292 1,297 1,995 27
WXA WUXI APPTEC (02359) 942 377 565 10,823 4,453 6,370 50
WXB WUXI BIO (02269) 6,900 4,317 2,583 185,218 84,894 100,324 57
XAB ABC ($0.001) (01288) 563 305 258 35,225 15,028 20,197 30
XBC BANK OF CHINA ($0.001) (03988) 17,864 8,213 9,651 789,384 393,054 396,330 24
XCC CCB ($0.001) (00939) 20,077 13,478 6,599 582,530 202,561 379,969 25
XIC ICBC ($0.001) (01398) 5,359 2,546 2,813 469,828 208,509 261,319 25
XPB PSBC ($0.001) (01658) 302 255 47 8,777 4,094 4,683 24
XTW CHINA TOWER ($0.001) (00788) 1,480 1,026 454 47,934 28,630 19,304 28
YZC YANKUANG ENERGY (01171) 6,280 4,794 1,486 44,656 20,910 23,746 57
ZAO ZA ONLINE (06060) 400 179 221 32,389 18,697 13,692 67
ZJG ZIJIN GOLD INTL (02259) 438 301 137 17,219 8,657 8,562 64
ZJM ZIJIN MINING GROUP (02899) 9,169 3,129 6,040 132,021 46,957 85,064 55
ZSH ZHONGSHENG HLDG (00881) 335 160 175 12,299 5,105 7,194 56
TOTAL 921,821 474,587 447,234 19,247,800 9,089,074 10,158,726
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
C ALB 13MAR26 127.50 5,589 3.69 56 4.00 2.31 2,280 -1.51 -29.04
C XCC 29APR26 8.75 5,046 0.059 24 0.062 0.058 8,564 +0.007 +13.462
C TCH 13MAR26 520.00 4,968 7.30 42 7.30 4.00 3,512 -1.24 -14.52
C TCH 29JUN26 570.00 4,342 14.00 29 14.53 12.50 2,827 -0.50 -3.45
P ALB 13MAR26 125.00 4,275 1.45 55 3.32 1.41 2,161 +0.36 +33.03
P MIU 29JUN26 41.00 3,712 8.13 42 8.51 8.51 9,172 +0.20 +2.52
C MIU 29JUN26 41.00 3,710 0.84 39 0.76 0.76 4,705 +0.08 +10.53
C MIU 29JUN26 20.00 3,700 14.03 59 0.00 0.00 3,760 +0.20 +1.45
P MIU 29JUN26 20.00 3,700 0.03 43 0.00 0.00 3,890 0.00 0.00
P TCH 30MAR26 470.00 3,610 3.69 38 6.50 3.70 6,866 +1.09 +41.92
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
P HEX 13MAR26 370.00 98 0.60 50 1.41 0.72 245 +0.58 +2,900.00
P HEX 13MAR26 360.00 5 0.27 55 0.75 0.75 88 +0.26 +2,600.00
P HKB 30MAR26 100.00 156 0.27 57 0.56 0.28 14,117 +0.26 +2,600.00
P HKB 30MAR26 97.50 10 0.19 58 0.39 0.39 2,375 +0.18 +1,800.00
P HKB 30MAR26 102.50 422 0.37 55 0.67 0.39 6,368 +0.35 +1,750.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C HEX 29APR26 570.00 0 0.01 29 0.00 0.00 301 -0.72 -98.63
C HEX 29APR26 580.00 0 0.01 30 0.00 0.00 738 -0.66 -98.51
C HEX 29APR26 560.00 0 0.02 29 0.00 0.00 225 -0.83 -97.65
P TCH 13MAR26 470.00 268 0.01 31 1.60 0.51 376 -0.34 -97.14
C HEX 29APR26 550.00 0 0.03 29 0.00 0.00 182 -0.88 -96.70
* 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$ 15.82
30MAR26 8.00 C 0.00 0.00 0.00 7.83 -0.16 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.58 -0.21 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.33 -0.16 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.08 -0.16 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.83 -0.15 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.71 -0.03 149 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.35 -0.14 98 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.10 -0.14 94 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.96 -0.02 131 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.34 -0.15 68 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.85 -0.13 71 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.34 -0.24 52 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.86 -0.14 60 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.38 -0.11 59 0 15 0
30MAR26 13.00 C 0.00 0.00 0.00 2.88 -0.20 51 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.37 -0.12 40 0 65 0
30MAR26 14.00 C 0.00 0.00 0.00 1.88 -0.13 35 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.39 -0.16 28 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.93 -0.12 24 0 10 0
30MAR26 15.50 C 0.00 0.00 0.00 0.53 -0.09 22 0 79 0
30MAR26 16.00 C 0.00 0.00 0.00 0.25 -0.05 21 0 88 0
30MAR26 16.50 C 0.08 0.08 0.08 0.10 -0.03 21 50 409 +50
30MAR26 17.00 C 0.03 0.03 0.03 0.04 -0.01 22 4 551 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 419 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 26 0 206 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 31 0 6 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 37 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 14 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 44 0 21 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 52 0 35 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 6.10 -0.14 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.96 -0.03 81 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 5.37 -0.12 50 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.86 -0.18 31 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.37 -0.21 38 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.88 -0.23 37 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.38 -0.14 32 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.89 -0.19 29 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.38 -0.22 22 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.91 -0.14 22 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.45 -0.12 21 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.00 -0.15 18 0 6 0
29APR26 15.50 C 0.57 0.57 0.57 0.65 -0.08 18 15 15 +15
29APR26 16.00 C 0.00 0.00 0.00 0.38 -0.06 18 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.20 -0.04 18 0 1,004 0
29APR26 17.00 C 0.10 0.10 0.10 0.10 -0.02 18 5 72 +5
29APR26 17.50 C 0.00 0.00 0.00 0.04 -0.02 18 0 21 0
29APR26 18.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 1 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 19.00 C 0.01 0.01 0.01 0.01 0.00 23 20 20 +20
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 6.10 -0.15 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.96 -0.06 61 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.37 -0.12 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.87 -0.17 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.39 -0.28 29 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.89 -0.22 23 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.40 -0.14 24 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.91 -0.17 22 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.42 -0.18 20 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.95 -0.10 19 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.48 -0.12 17 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.06 -0.13 16 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.75 -0.06 17 0 1 0
28MAY26 16.00 C 0.00 0.00 0.00 0.46 -0.08 17 0 2 0
28MAY26 16.50 C 0.23 0.23 0.23 0.27 -0.06 16 15 0 -15
28MAY26 17.00 C 0.00 0.00 0.00 0.16 -0.04 17 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.08 -0.03 17 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.87 -0.14 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.71 -0.05 57 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.37 -0.13 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.12 -0.14 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.96 -0.06 49 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.37 -0.15 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.89 -0.15 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.39 -0.28 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.90 -0.21 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.42 -0.12 16 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.93 -0.15 17 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.44 -0.16 15 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.98 -0.13 16 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.54 -0.11 16 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.12 -0.12 15 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.80 -0.10 15 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.55 -0.07 16 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 0.36 -0.05 16 0 241 0
29JUN26 17.00 C 0.00 0.00 0.00 0.22 -0.04 16 0 146 0
29JUN26 17.50 C 0.00 0.00 0.00 0.13 -0.03 16 0 192 0
29JUN26 18.00 C 0.00 0.00 0.00 0.07 -0.02 16 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 0.04 -0.01 17 0 143 0
29JUN26 19.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 207 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 -0.01 17 0 20 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 18 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.19 -0.07 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.96 -0.06 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.46 -0.07 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.89 -0.18 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.42 -0.25 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.93 -0.19 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.46 -0.18 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.97 -0.18 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.56 -0.10 15 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 2.10 -0.12 14 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 1.75 -0.07 16 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.35 -0.11 15 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.08 -0.10 16 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.79 -0.08 16 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 0.58 -0.07 16 0 23 0
29SEP26 17.00 C 0.00 0.00 0.00 0.43 -0.05 16 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.31 -0.05 17 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.21 -0.04 16 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 0.14 -0.03 16 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.10 -0.01 17 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.06 -0.01 16 0 14 0
29SEP26 20.00 C 0.00 0.00 0.00 0.04 -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 18 0 6 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.19 -0.08 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.96 -0.06 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.46 -0.07 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.89 -0.18 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.42 -0.25 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.93 -0.19 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.46 -0.18 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.01 -0.14 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.58 -0.14 12 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.18 -0.13 14 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.86 -0.13 17 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.47 -0.17 16 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.21 -0.08 17 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.92 -0.10 16 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.72 -0.08 16 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.55 -0.07 16 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.43 -0.07 17 0 3 0
30DEC26 18.00 C 0.00 0.00 0.00 0.32 -0.05 17 0 31 0
30DEC26 18.50 C 0.00 0.00 0.00 0.23 -0.04 17 0 56 0
30DEC26 19.00 C 0.00 0.00 0.00 0.16 -0.04 17 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 0.12 -0.02 17 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.08 -0.02 17 0 30 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 40 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 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 21 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 6.19 -0.12 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.96 -0.10 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.46 -0.11 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.96 -0.12 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.48 -0.19 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.01 -0.14 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.55 -0.13 14 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.04 -0.19 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.63 -0.12 14 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.31 -0.12 17 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.95 -0.11 17 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.62 -0.10 17 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.33 -0.09 17 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.05 -0.08 16 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.85 -0.07 17 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.68 -0.05 17 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.55 -0.06 17 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.44 -0.04 17 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.34 -0.03 17 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.26 -0.03 17 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.20 -0.02 17 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.15 -0.01 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 0.00 0.00 0.00 0.03 0.00 18 0 60 0
30MAR27 24.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
TOTAL CALL 109 4,970 +75
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 121 0 26 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 106 0 10 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 92 0 30 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 88 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 84 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 76 0 60 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 61 0 22 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 53 0 82 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 46 0 25 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 40 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 33 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 0.02 +0.01 23 0 78 0
30MAR26 15.00 P 0.12 0.12 0.09 0.06 +0.02 21 17 233 +17
30MAR26 15.50 P 0.00 0.00 0.00 0.18 +0.06 21 0 437 0
30MAR26 16.00 P 0.00 0.00 0.00 0.41 +0.09 21 0 504 0
30MAR26 16.50 P 0.00 0.00 0.00 0.76 +0.12 21 0 38 0
30MAR26 17.00 P 0.00 0.00 0.00 1.19 +0.13 19 0 32 0
30MAR26 17.50 P 0.00 0.00 0.00 1.68 +0.14 0 0 3 0
30MAR26 18.00 P 0.00 0.00 0.00 2.18 +0.15 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 2.68 +0.15 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.18 +0.15 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.68 +0.15 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.18 +0.15 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.28 +0.25 81 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.30 +0.27 95 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.30 +0.27 104 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.18 +0.15 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.18 +0.15 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.18 +0.10 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 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 21 0 71 0
29APR26 14.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 56 0
29APR26 14.50 P 0.07 0.07 0.07 0.05 +0.01 18 15 35 +15
29APR26 15.00 P 0.00 0.00 0.00 0.12 +0.02 18 0 16 0
29APR26 15.50 P 0.32 0.32 0.32 0.27 +0.05 18 2 44 +2
29APR26 16.00 P 0.00 0.00 0.00 0.49 +0.06 17 0 138 0
29APR26 16.50 P 0.00 0.00 0.00 0.84 +0.11 18 0 32 0
29APR26 17.00 P 0.00 0.00 0.00 1.23 +0.11 18 0 18 0
29APR26 17.50 P 0.00 0.00 0.00 1.69 +0.11 18 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.18 +0.14 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.68 +0.14 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.18 +0.14 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.68 +0.15 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.18 +0.15 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.28 +0.25 54 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.30 +0.27 63 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.30 +0.26 69 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 8.18 +0.15 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 9.18 +0.14 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 10.18 +0.10 0 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 27 0 0 0
28MAY26 12.50 P 0.03 0.03 0.03 0.01 0.00 24 30 30 +30
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 20 0 19 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 17 0 43 0
28MAY26 14.00 P 0.00 0.00 0.00 0.03 0.00 17 0 12 0
28MAY26 14.50 P 0.00 0.00 0.00 0.08 +0.01 17 0 20 0
28MAY26 15.00 P 0.00 0.00 0.00 0.17 +0.02 17 0 22 0
28MAY26 15.50 P 0.00 0.00 0.00 0.34 +0.05 17 0 15 0
28MAY26 16.00 P 0.00 0.00 0.00 0.57 +0.07 17 0 60 0
28MAY26 16.50 P 0.00 0.00 0.00 0.88 +0.09 17 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 1.30 +0.12 19 0 56 0
28MAY26 17.50 P 0.00 0.00 0.00 1.73 +0.12 19 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.25 +0.18 24 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.69 +0.12 22 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.18 +0.14 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.68 +0.15 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.18 +0.15 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.28 +0.25 45 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.30 +0.27 52 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.30 +0.26 57 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 8.18 +0.15 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 9.18 +0.14 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 61 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 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 26 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 20 0 128 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 17 0 87 0
29JUN26 13.50 P 0.00 0.00 0.00 0.02 0.00 16 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.05 +0.01 16 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.12 +0.02 17 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.22 +0.03 16 0 50 0
29JUN26 15.50 P 0.00 0.00 0.00 0.39 +0.05 16 0 59 0
29JUN26 16.00 P 0.00 0.00 0.00 0.63 +0.06 16 0 4 0
29JUN26 16.50 P 0.00 0.00 0.00 0.96 +0.10 17 0 90 0
29JUN26 17.00 P 0.00 0.00 0.00 1.33 +0.11 17 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.76 +0.12 18 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.25 +0.16 21 0 20 0
29JUN26 18.50 P 0.00 0.00 0.00 2.69 +0.12 19 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.19 +0.15 22 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.68 +0.15 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.18 +0.15 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.28 +0.24 39 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.30 +0.27 45 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.30 +0.26 49 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.18 +0.15 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.20 +0.16 48 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.18 +0.10 0 0 0 0
29SEP26 9.75 P 0.01 0.01 0.01 0.01 0.00 29 21 21 +21
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.04 +0.01 17 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.08 +0.01 17 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.14 +0.02 17 0 3 0
29SEP26 14.50 P 0.00 0.00 0.00 0.24 +0.03 17 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.38 +0.04 17 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.56 +0.05 16 0 9 0
29SEP26 16.00 P 0.00 0.00 0.00 0.82 +0.08 17 0 23 0
29SEP26 16.50 P 0.00 0.00 0.00 1.08 +0.05 16 0 4 0
29SEP26 17.00 P 0.00 0.00 0.00 1.46 +0.10 17 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 1.86 +0.12 18 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.29 +0.12 18 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.75 +0.13 19 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.19 +0.11 18 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.72 +0.19 22 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.21 +0.17 24 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.28 +0.21 31 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.30 +0.23 36 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.30 +0.23 39 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.18 +0.11 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.20 +0.13 39 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.18 +0.10 0 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 17 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.04 0.00 17 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.07 +0.01 17 0 15 0
30DEC26 13.00 P 0.00 0.00 0.00 0.12 +0.01 17 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.19 +0.01 17 0 11 0
30DEC26 14.00 P 0.00 0.00 0.00 0.29 +0.01 17 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.44 +0.03 17 0 16 0
30DEC26 15.00 P 0.00 0.00 0.00 0.62 +0.03 17 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 0.85 +0.08 17 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.12 +0.09 17 0 18 0
30DEC26 16.50 P 0.00 0.00 0.00 1.43 +0.08 17 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.72 +0.03 17 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.15 +0.09 18 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.56 +0.11 18 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.99 +0.12 19 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.44 +0.12 20 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.91 +0.14 21 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.38 +0.16 22 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.35 +0.19 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.31 +0.20 26 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.30 +0.20 29 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.18 +0.11 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.20 +0.13 30 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.22 +0.14 34 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.07 +0.01 17 0 40 0
30MAR27 12.50 P 0.00 0.00 0.00 0.11 +0.01 17 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.18 +0.03 17 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.27 +0.03 17 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.39 +0.04 17 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.55 +0.05 17 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.74 +0.06 17 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.94 +0.05 17 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.24 +0.10 17 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.55 +0.12 18 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.84 +0.11 17 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.26 +0.12 18 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.65 +0.13 18 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.07 +0.13 19 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.51 +0.14 20 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.96 +0.14 20 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.38 +0.13 20 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.35 +0.18 22 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.31 +0.20 24 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.30 +0.20 26 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.20 +0.13 24 0 0 0
TOTAL PUT 85 3,253 +85
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AAC - AAC TECH CLOSING PRICE HK$ 32.74
30MAR26 20.00 C 0.00 0.00 0.00 12.78 -0.51 82 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 11.79 -0.49 80 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 10.79 -0.51 72 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 9.75 -0.55 0 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 8.86 -0.47 74 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 7.87 -0.49 67 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 6.94 -0.41 67 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 5.89 -0.50 53 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 4.99 -0.47 53 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 4.15 -0.44 54 0 0 0
30MAR26 30.00 C 3.02 3.18 2.69 3.37 -0.41 53 87 125 +9
30MAR26 31.00 C 2.15 2.52 2.15 2.72 -0.32 55 45 135 +30
30MAR26 32.00 C 1.56 2.05 1.56 2.10 -0.24 54 97 83 -21
30MAR26 33.00 C 1.38 1.59 1.14 1.59 -0.20 53 61 87 +8
30MAR26 34.00 C 0.84 1.16 0.84 1.16 -0.19 53 46 321 +31
30MAR26 35.00 C 0.70 0.70 0.55 0.83 -0.16 52 25 196 +25
30MAR26 36.00 C 0.48 0.55 0.36 0.59 -0.12 53 33 441 +31
30MAR26 37.00 C 0.00 0.00 0.00 0.41 -0.10 53 0 402 0
30MAR26 38.00 C 0.00 0.00 0.00 0.28 -0.07 53 0 612 0
30MAR26 39.00 C 0.00 0.00 0.00 0.19 -0.04 53 0 425 0
30MAR26 40.00 C 0.00 0.00 0.00 0.13 -0.03 54 0 223 0
30MAR26 41.00 C 0.00 0.00 0.00 0.08 -0.02 53 0 1,272 0
30MAR26 42.00 C 0.00 0.00 0.00 0.06 -0.01 55 0 230 0
30MAR26 43.00 C 0.00 0.00 0.00 0.03 -0.02 53 0 168 0
30MAR26 44.00 C 0.00 0.00 0.00 0.02 -0.01 54 0 200 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 128 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 56 0 142 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 59 0 137 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 62 0 41 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 65 0 212 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 67 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 74 0 187 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 81 0 61 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 87 0 3 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 92 0 73 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 98 0 33 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 103 0 16 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 113 0 63 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 122 0 17 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 126 0 36 0
29APR26 23.00 C 0.00 0.00 0.00 10.01 -0.36 63 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 9.04 -0.40 59 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 8.14 -0.35 58 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 7.16 -0.44 52 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 6.29 -0.43 51 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 5.39 -0.43 47 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 4.63 -0.40 47 0 0 0
29APR26 30.00 C 3.55 3.55 3.33 3.94 -0.37 47 45 30 +15
29APR26 31.00 C 2.78 2.78 2.78 3.39 -0.26 49 15 30 +15
29APR26 32.00 C 2.67 2.77 2.67 2.80 -0.21 48 30 173 +30
29APR26 33.00 C 1.81 2.18 1.81 2.28 -0.20 48 75 113 +34
29APR26 34.00 C 1.84 1.84 1.84 1.84 -0.17 47 15 122 +15
29APR26 35.00 C 1.31 1.31 1.31 1.47 -0.16 47 15 131 +5
29APR26 36.00 C 0.00 0.00 0.00 1.16 -0.15 47 0 162 0
29APR26 37.00 C 0.00 0.00 0.00 0.91 -0.14 47 0 175 0
29APR26 38.00 C 0.60 0.60 0.60 0.72 -0.10 47 5 193 0
29APR26 39.00 C 0.55 0.55 0.55 0.56 -0.08 47 30 182 +30
29APR26 40.00 C 0.41 0.41 0.41 0.43 -0.07 47 1 202 +1
29APR26 41.00 C 0.00 0.00 0.00 0.33 -0.05 47 0 178 0
29APR26 42.00 C 0.00 0.00 0.00 0.26 -0.05 47 0 131 0
29APR26 43.00 C 0.00 0.00 0.00 0.19 -0.03 47 0 81 0
29APR26 44.00 C 0.00 0.00 0.00 0.15 -0.02 48 0 59 0
29APR26 45.00 C 0.00 0.00 0.00 0.11 -0.02 47 0 23 0
29APR26 46.00 C 0.00 0.00 0.00 0.09 -0.01 48 0 13 0
29APR26 47.00 C 0.00 0.00 0.00 0.06 -0.02 47 0 40 0
29APR26 48.00 C 0.00 0.00 0.00 0.05 -0.01 48 0 11 0
29APR26 49.00 C 0.00 0.00 0.00 0.04 0.00 49 0 67 0
28MAY26 23.00 C 0.00 0.00 0.00 10.15 -0.34 57 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 9.24 -0.36 55 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 8.35 -0.37 53 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 7.49 -0.35 52 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 6.58 -0.41 49 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 5.82 -0.37 48 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 5.00 -0.40 46 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 4.34 -0.38 46 0 28 0
28MAY26 31.00 C 0.00 0.00 0.00 3.86 -0.24 48 0 75 0
28MAY26 32.00 C 2.81 3.27 2.81 3.31 -0.22 47 45 165 +45
28MAY26 33.00 C 2.32 2.81 2.27 2.80 -0.21 47 107 199 +84
28MAY26 34.00 C 2.23 2.39 2.23 2.36 -0.20 46 30 359 +30
28MAY26 35.00 C 1.64 1.64 1.64 1.99 -0.13 46 15 102 0
28MAY26 36.00 C 0.00 0.00 0.00 1.66 -0.13 46 0 98 0
28MAY26 37.00 C 0.00 0.00 0.00 1.39 -0.09 46 0 180 0
28MAY26 38.00 C 0.00 0.00 0.00 1.15 -0.09 46 0 130 0
28MAY26 39.00 C 0.00 0.00 0.00 0.94 -0.09 46 0 66 0
28MAY26 40.00 C 0.00 0.00 0.00 0.77 -0.09 46 0 136 0
28MAY26 41.00 C 0.51 0.51 0.51 0.63 -0.09 46 15 182 +15
28MAY26 42.00 C 0.00 0.00 0.00 0.51 -0.07 46 0 81 0
28MAY26 43.00 C 0.00 0.00 0.00 0.41 -0.07 46 0 49 0
28MAY26 44.00 C 0.00 0.00 0.00 0.33 -0.06 46 0 46 0
28MAY26 45.00 C 0.00 0.00 0.00 0.27 -0.04 46 0 45 0
28MAY26 46.00 C 0.00 0.00 0.00 0.21 -0.04 46 0 11 0
28MAY26 47.00 C 0.00 0.00 0.00 0.17 -0.03 46 0 15 0
28MAY26 48.00 C 0.00 0.00 0.00 0.13 -0.03 46 0 20 0
29JUN26 23.00 C 0.00 0.00 0.00 10.21 -0.41 52 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 9.38 -0.34 53 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 8.52 -0.36 51 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 7.71 -0.28 51 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 6.92 -0.28 50 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 6.02 -0.50 46 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 5.36 -0.32 46 0 0 0
29JUN26 30.00 C 4.15 4.15 4.15 4.75 -0.28 46 15 61 +15
29JUN26 31.00 C 0.00 0.00 0.00 4.25 -0.19 47 0 178 0
29JUN26 32.00 C 3.71 3.71 3.71 3.73 -0.18 47 15 109 +15
29JUN26 33.00 C 0.00 0.00 0.00 3.24 -0.19 46 0 75 0
29JUN26 34.00 C 2.82 2.82 2.82 2.82 -0.16 46 15 278 +15
29JUN26 35.00 C 2.44 2.44 2.44 2.44 -0.14 46 15 105 +14
29JUN26 36.00 C 1.78 1.78 1.78 2.10 -0.14 46 15 867 +15
29JUN26 37.00 C 1.46 1.46 1.46 1.81 -0.11 46 15 125 0
29JUN26 38.00 C 1.45 1.53 1.45 1.55 -0.14 46 30 154 +29
29JUN26 39.00 C 1.31 1.31 1.31 1.33 -0.12 46 15 77 +15
29JUN26 40.00 C 0.00 0.00 0.00 1.16 -0.06 46 0 107 0
29JUN26 41.00 C 0.00 0.00 0.00 0.99 -0.07 46 0 35 0
29JUN26 42.00 C 0.00 0.00 0.00 0.84 -0.05 46 0 26 0
29JUN26 43.00 C 0.00 0.00 0.00 0.70 -0.06 46 0 33 0
29JUN26 44.00 C 0.00 0.00 0.00 0.59 -0.03 46 0 63 0
29JUN26 45.00 C 0.00 0.00 0.00 0.50 -0.02 46 0 421 0
29JUN26 46.00 C 0.00 0.00 0.00 0.43 -0.02 46 0 166 0
29JUN26 47.00 C 0.00 0.00 0.00 0.36 -0.02 46 0 90 0
29JUN26 48.00 C 0.00 0.00 0.00 0.31 -0.01 46 0 53 0
29JUN26 49.00 C 0.00 0.00 0.00 0.25 -0.01 46 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 0.22 0.00 46 0 42 0
29JUN26 52.50 C 0.00 0.00 0.00 0.14 0.00 46 0 5 0
29JUN26 55.00 C 0.12 0.12 0.12 0.09 0.00 46 25 28 +20
29JUN26 57.50 C 0.00 0.00 0.00 0.06 0.00 47 0 15 0
29JUN26 60.00 C 0.00 0.00 0.00 0.04 0.00 47 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 0.03 +0.01 48 0 7 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 45 0 8 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 49 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29SEP26 23.00 C 0.00 0.00 0.00 10.69 -0.35 50 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.86 -0.38 48 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.00 -0.47 46 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.47 -0.27 49 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.65 -0.45 46 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.01 -0.37 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.40 -0.38 46 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.89 -0.29 46 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 5.44 -0.19 47 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.92 -0.21 46 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 4.47 -0.19 46 0 300 0
29SEP26 34.00 C 0.00 0.00 0.00 4.05 -0.16 46 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 3.68 -0.15 46 0 200 0
29SEP26 36.00 C 0.00 0.00 0.00 3.32 -0.15 46 0 246 0
29SEP26 37.00 C 0.00 0.00 0.00 3.02 -0.13 46 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 2.74 -0.11 46 0 42 0
29SEP26 39.00 C 0.00 0.00 0.00 2.48 -0.10 46 0 50 0
29SEP26 40.00 C 0.00 0.00 0.00 2.22 -0.13 46 0 35 0
29SEP26 41.00 C 0.00 0.00 0.00 1.96 -0.16 45 0 37 0
29SEP26 42.00 C 0.00 0.00 0.00 1.76 -0.10 45 0 8 0
29SEP26 43.00 C 0.00 0.00 0.00 1.57 -0.09 45 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 1.45 -0.05 46 0 28 0
29SEP26 45.00 C 0.00 0.00 0.00 1.31 -0.04 46 0 16 0
29SEP26 46.00 C 1.19 1.19 1.19 1.14 -0.06 46 4 15 0
29SEP26 47.00 C 0.00 0.00 0.00 1.03 -0.05 45 0 34 0
29SEP26 48.00 C 0.00 0.00 0.00 0.95 -0.02 46 0 8 0
29SEP26 49.00 C 0.00 0.00 0.00 0.84 -0.02 46 0 4 0
29SEP26 50.00 C 0.00 0.00 0.00 0.74 -0.03 45 0 32 0
29SEP26 52.50 C 0.00 0.00 0.00 0.57 -0.03 46 0 11 0
29SEP26 55.00 C 0.00 0.00 0.00 0.44 -0.02 46 0 27 0
29SEP26 57.50 C 0.00 0.00 0.00 0.33 -0.01 46 0 35 0
29SEP26 60.00 C 0.00 0.00 0.00 0.24 -0.02 46 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 0.19 -0.01 46 0 7 0
29SEP26 65.00 C 0.16 0.16 0.16 0.14 0.00 46 15 76 +15
29SEP26 67.50 C 0.00 0.00 0.00 0.11 0.00 46 0 35 0
29SEP26 70.00 C 0.10 0.10 0.10 0.08 0.00 46 15 85 +15
30DEC26 23.00 C 0.00 0.00 0.00 11.27 -0.34 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.55 -0.31 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.73 -0.42 46 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.06 -0.40 46 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.44 -0.38 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.83 -0.37 46 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.27 -0.35 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.79 -0.28 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.23 -0.32 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.87 -0.20 46 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 5.42 -0.18 46 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.01 -0.17 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.63 -0.17 46 0 1 0
30DEC26 36.00 C 0.00 0.00 0.00 4.29 -0.13 46 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 3.95 -0.15 46 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 3.66 -0.13 46 0 19 0
30DEC26 39.00 C 0.00 0.00 0.00 3.39 -0.11 46 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.12 -0.12 46 0 11 0
30DEC26 41.00 C 0.00 0.00 0.00 2.82 -0.18 45 0 25 0
30DEC26 42.00 C 0.00 0.00 0.00 2.60 -0.09 45 0 36 0
30DEC26 43.00 C 0.00 0.00 0.00 2.40 -0.09 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 2.23 -0.07 45 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.06 -0.05 46 0 21 0
30DEC26 46.00 C 0.00 0.00 0.00 1.90 -0.03 45 0 6 0
30DEC26 47.00 C 0.00 0.00 0.00 1.76 -0.03 45 0 5 0
30DEC26 48.00 C 1.58 1.58 1.56 1.62 -0.03 45 3 24 +3
30DEC26 49.00 C 0.00 0.00 0.00 1.48 -0.02 45 0 16 0
30MAR27 23.00 C 0.00 0.00 0.00 11.82 -0.32 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.13 -0.30 48 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.47 -0.29 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.83 -0.28 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.24 -0.26 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.67 -0.25 46 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.12 -0.25 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.64 -0.20 46 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.02 -0.33 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.68 -0.22 46 0 16 0
30MAR27 33.00 C 0.00 0.00 0.00 6.24 -0.23 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.84 -0.18 46 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 5.46 -0.18 46 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 5.11 -0.17 46 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 4.78 -0.17 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 4.48 -0.15 46 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 4.18 -0.16 46 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 3.92 -0.15 46 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 3.65 -0.16 45 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 3.42 -0.16 45 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.18 -0.16 45 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 2.99 -0.13 45 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 2.79 -0.14 45 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 2.60 -0.14 45 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.41 -0.06 45 0 0 0
TOTAL CALL 1,034 15,272 +603
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 82 0 86 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 75 0 111 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 68 0 105 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 61 0 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 54 0 24 0
30MAR26 25.00 P 0.11 0.11 0.11 0.03 +0.01 56 1 70 0
30MAR26 26.00 P 0.00 0.00 0.00 0.06 +0.02 54 0 99 0
30MAR26 27.00 P 0.00 0.00 0.00 0.12 +0.04 54 0 76 0
30MAR26 28.00 P 0.50 0.50 0.28 0.21 +0.05 54 41 95 -2
30MAR26 29.00 P 0.70 0.70 0.46 0.37 +0.08 54 50 152 +46
30MAR26 30.00 P 0.81 0.81 0.68 0.61 +0.13 54 33 197 +4
30MAR26 31.00 P 1.14 1.38 0.97 0.92 +0.16 54 65 301 +14
30MAR26 32.00 P 1.88 1.94 1.36 1.34 +0.22 55 29 283 +4
30MAR26 33.00 P 2.16 2.50 1.74 1.80 +0.22 53 128 433 +40
30MAR26 34.00 P 2.47 2.47 2.38 2.36 +0.25 52 45 752 +15
30MAR26 35.00 P 3.90 3.90 3.90 3.07 +0.36 53 1 251 -1
30MAR26 36.00 P 0.00 0.00 0.00 3.82 +0.40 53 0 203 0
30MAR26 37.00 P 0.00 0.00 0.00 4.64 +0.43 53 0 364 0
30MAR26 38.00 P 0.00 0.00 0.00 5.50 +0.45 53 0 226 0
30MAR26 39.00 P 0.00 0.00 0.00 6.48 +0.55 58 0 1,243 0
30MAR26 40.00 P 0.00 0.00 0.00 7.41 +0.49 59 0 186 0
30MAR26 41.00 P 0.00 0.00 0.00 8.30 +0.42 52 0 98 0
30MAR26 42.00 P 0.00 0.00 0.00 9.28 +0.43 53 0 73 0
30MAR26 43.00 P 0.00 0.00 0.00 10.27 +0.44 54 0 27 0
30MAR26 44.00 P 0.00 0.00 0.00 11.26 +0.43 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 12.34 +0.52 76 0 10 0
30MAR26 46.00 P 0.00 0.00 0.00 13.29 +0.46 71 0 80 0
30MAR26 47.00 P 0.00 0.00 0.00 14.26 +0.47 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 15.26 +0.46 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 16.26 +0.47 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 17.34 +0.52 95 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 19.76 +0.47 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 22.26 +0.47 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 24.76 +0.47 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 27.26 +0.47 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 29.76 +0.47 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 32.26 +0.46 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 34.76 +0.46 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 37.26 +0.47 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 39.76 +0.47 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 42.26 +0.47 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 44.76 +0.47 0 0 0 0
29APR26 23.00 P 0.20 0.21 0.20 0.05 +0.01 49 2 54 +2
29APR26 24.00 P 0.00 0.00 0.00 0.08 +0.02 47 0 6 0
29APR26 25.00 P 0.00 0.00 0.00 0.15 +0.04 48 0 65 0
29APR26 26.00 P 0.00 0.00 0.00 0.24 +0.05 48 0 30 0
29APR26 27.00 P 0.71 0.71 0.71 0.38 +0.07 48 30 106 -7
29APR26 28.00 P 0.69 0.69 0.69 0.57 +0.10 48 20 61 +20
29APR26 29.00 P 1.15 1.15 1.15 0.82 +0.14 48 15 27 0
29APR26 30.00 P 1.24 1.24 1.24 1.13 +0.17 48 16 59 +16
29APR26 31.00 P 1.97 1.97 1.58 1.51 +0.20 48 34 184 +13
29APR26 32.00 P 2.40 2.40 2.14 1.93 +0.20 48 30 74 +10
29APR26 33.00 P 0.00 0.00 0.00 2.41 +0.22 47 0 379 0
29APR26 34.00 P 3.02 3.02 3.02 2.96 +0.23 47 15 353 +15
29APR26 35.00 P 0.00 0.00 0.00 3.73 +0.40 49 0 285 0
29APR26 36.00 P 0.00 0.00 0.00 4.46 +0.36 50 0 199 0
29APR26 37.00 P 0.00 0.00 0.00 5.09 +0.40 47 0 161 0
29APR26 38.00 P 0.00 0.00 0.00 5.89 +0.42 47 0 144 0
29APR26 39.00 P 0.00 0.00 0.00 6.70 +0.40 47 0 176 0
29APR26 40.00 P 0.00 0.00 0.00 7.57 +0.39 46 0 153 0
29APR26 41.00 P 0.00 0.00 0.00 8.51 +0.44 48 0 35 0
29APR26 42.00 P 0.00 0.00 0.00 9.39 +0.40 46 0 15 0
29APR26 43.00 P 0.00 0.00 0.00 10.34 +0.42 46 0 5 0
29APR26 44.00 P 0.00 0.00 0.00 11.32 +0.47 47 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 12.34 +0.50 52 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 13.29 +0.46 49 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 14.26 +0.43 0 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 15.26 +0.43 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 16.26 +0.43 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.13 +0.02 46 0 2 0
28MAY26 24.00 P 0.00 0.00 0.00 0.21 +0.03 46 0 30 0
28MAY26 25.00 P 0.48 0.48 0.48 0.33 +0.05 46 15 30 +15
28MAY26 26.00 P 0.00 0.00 0.00 0.48 +0.06 46 0 76 0
28MAY26 27.00 P 0.00 0.00 0.00 0.69 +0.09 46 0 34 0
28MAY26 28.00 P 0.00 0.00 0.00 0.95 +0.12 46 1 30 -1
28MAY26 29.00 P 0.00 0.00 0.00 1.26 +0.15 46 0 106 0
28MAY26 30.00 P 2.05 2.05 2.05 1.62 +0.17 46 15 93 0
28MAY26 31.00 P 2.40 2.40 2.09 2.00 +0.18 46 21 129 +17
28MAY26 32.00 P 3.02 3.05 2.89 2.44 +0.19 45 45 195 +30
28MAY26 33.00 P 3.46 3.46 3.46 2.95 +0.21 45 15 240 +15
28MAY26 34.00 P 4.29 4.29 3.60 3.49 +0.21 44 36 157 +30
28MAY26 35.00 P 4.23 4.23 4.23 4.16 +0.31 44 15 120 +15
28MAY26 36.00 P 0.00 0.00 0.00 4.92 +0.43 46 0 102 0
28MAY26 37.00 P 0.00 0.00 0.00 5.56 +0.27 44 0 90 0
28MAY26 38.00 P 0.00 0.00 0.00 6.30 +0.32 43 0 120 0
28MAY26 39.00 P 0.00 0.00 0.00 7.15 +0.38 44 0 45 0
28MAY26 40.00 P 0.00 0.00 0.00 7.98 +0.39 44 0 15 0
28MAY26 41.00 P 0.00 0.00 0.00 8.78 +0.34 42 0 5 0
28MAY26 42.00 P 0.00 0.00 0.00 9.71 +0.40 43 0 5 0
28MAY26 43.00 P 0.00 0.00 0.00 10.55 +0.37 40 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 11.46 +0.40 38 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 12.41 +0.40 38 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 13.44 +0.46 42 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 14.37 +0.44 40 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 15.37 +0.51 42 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.28 +0.06 46 0 0 0
29JUN26 24.00 P 0.67 0.67 0.67 0.41 +0.08 46 15 30 +15
29JUN26 25.00 P 0.00 0.00 0.00 0.57 +0.10 46 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.78 +0.13 46 0 15 0
29JUN26 27.00 P 0.00 0.00 0.00 1.03 +0.16 46 0 78 0
29JUN26 28.00 P 1.62 1.62 1.62 1.33 +0.19 47 2 57 +2
29JUN26 29.00 P 0.00 0.00 0.00 1.68 +0.21 47 0 60 0
29JUN26 30.00 P 0.00 0.00 0.00 2.05 +0.22 46 0 144 0
29JUN26 31.00 P 2.85 2.85 2.49 2.49 +0.23 46 30 151 +15
29JUN26 32.00 P 3.36 3.36 3.36 2.95 +0.24 46 15 215 0
29JUN26 33.00 P 3.59 3.59 3.59 3.48 +0.26 45 15 375 +3
29JUN26 34.00 P 0.00 0.00 0.00 4.04 +0.31 45 0 217 0
29JUN26 35.00 P 4.72 4.72 4.72 4.64 +0.28 45 15 278 +15
29JUN26 36.00 P 0.00 0.00 0.00 5.39 +0.37 46 0 1,131 0
29JUN26 37.00 P 0.00 0.00 0.00 6.12 +0.41 46 0 203 0
29JUN26 38.00 P 0.00 0.00 0.00 6.88 +0.44 47 0 186 0
29JUN26 39.00 P 0.00 0.00 0.00 7.58 +0.37 45 0 95 0
29JUN26 40.00 P 0.00 0.00 0.00 8.32 +0.31 44 0 37 0
29JUN26 41.00 P 0.00 0.00 0.00 9.21 +0.38 45 0 28 0
29JUN26 42.00 P 0.00 0.00 0.00 10.10 +0.42 46 0 16 0
29JUN26 43.00 P 0.00 0.00 0.00 10.98 +0.44 46 0 69 0
29JUN26 44.00 P 0.00 0.00 0.00 11.75 +0.32 43 0 43 0
29JUN26 45.00 P 0.00 0.00 0.00 12.71 +0.38 44 0 102 0
29JUN26 46.00 P 0.00 0.00 0.00 13.66 +0.45 45 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 14.57 +0.43 44 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 15.55 +0.47 45 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 16.48 +0.45 44 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 17.46 +0.49 45 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 19.86 +0.52 44 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 22.30 +0.49 43 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 24.78 +0.45 45 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 27.26 +0.47 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 29.76 +0.47 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 32.26 +0.46 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 34.76 +0.43 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 37.26 +0.42 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 39.76 +0.43 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.73 +0.09 46 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.95 +0.13 46 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 1.20 +0.16 46 1 31 +1
29SEP26 26.00 P 0.00 0.00 0.00 1.49 +0.14 46 0 4 0
29SEP26 27.00 P 0.00 0.00 0.00 1.82 +0.18 46 0 21 0
29SEP26 28.00 P 0.00 0.00 0.00 2.16 +0.16 46 0 38 0
29SEP26 29.00 P 2.83 2.83 2.83 2.54 +0.21 45 15 124 +15
29SEP26 30.00 P 0.00 0.00 0.00 2.95 +0.17 45 0 146 0
29SEP26 31.00 P 0.00 0.00 0.00 3.41 +0.19 45 0 56 0
29SEP26 32.00 P 0.00 0.00 0.00 3.91 +0.21 45 0 432 0
29SEP26 33.00 P 0.00 0.00 0.00 4.45 +0.23 45 0 442 0
29SEP26 34.00 P 0.00 0.00 0.00 5.06 +0.27 45 0 47 0
29SEP26 35.00 P 0.00 0.00 0.00 5.68 +0.29 45 0 300 0
29SEP26 36.00 P 0.00 0.00 0.00 6.33 +0.30 45 0 254 0
29SEP26 37.00 P 0.00 0.00 0.00 7.00 +0.30 45 0 67 0
29SEP26 38.00 P 0.00 0.00 0.00 7.78 +0.37 46 0 67 0
29SEP26 39.00 P 0.00 0.00 0.00 8.53 +0.39 46 0 34 0
29SEP26 40.00 P 0.00 0.00 0.00 9.29 +0.41 46 0 44 0
29SEP26 41.00 P 0.00 0.00 0.00 10.07 +0.40 46 0 4 0
29SEP26 42.00 P 0.00 0.00 0.00 10.88 +0.44 46 0 2 0
29SEP26 43.00 P 0.00 0.00 0.00 11.72 +0.49 46 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.57 +0.50 46 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 13.42 +0.48 46 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.20 +0.42 45 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 15.09 +0.41 45 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 16.01 +0.45 45 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 16.85 +0.39 44 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 17.83 +0.46 45 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 20.09 +0.41 44 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 22.45 +0.41 43 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 24.81 +0.38 39 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 27.33 +0.48 44 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 29.82 +0.49 46 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 32.27 +0.42 46 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 34.76 +0.41 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 37.26 +0.41 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.16 +0.14 46 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.43 +0.14 45 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.73 +0.14 46 0 15 0
30DEC26 26.00 P 0.00 0.00 0.00 2.04 +0.14 45 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.39 +0.19 45 0 18 0
30DEC26 28.00 P 0.00 0.00 0.00 2.77 +0.21 45 0 46 0
30DEC26 29.00 P 0.00 0.00 0.00 3.18 +0.21 45 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 3.63 +0.22 45 0 25 0
30DEC26 31.00 P 4.50 4.50 4.50 4.11 +0.20 44 15 69 +15
30DEC26 32.00 P 5.03 5.03 5.03 4.61 +0.21 44 15 71 0
30DEC26 33.00 P 5.60 5.60 5.60 5.17 +0.23 44 15 41 0
30DEC26 34.00 P 0.00 0.00 0.00 5.75 +0.24 44 0 34 0
30DEC26 35.00 P 0.00 0.00 0.00 6.37 +0.26 44 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 7.01 +0.27 44 0 20 0
30DEC26 37.00 P 0.00 0.00 0.00 7.77 +0.37 45 0 45 0
30DEC26 38.00 P 0.00 0.00 0.00 8.46 +0.38 45 0 20 0
30DEC26 39.00 P 0.00 0.00 0.00 9.18 +0.37 45 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.92 +0.39 45 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 10.70 +0.40 45 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.46 +0.40 45 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.26 +0.41 45 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.05 +0.40 45 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.87 +0.40 45 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.76 +0.46 45 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.61 +0.47 45 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.50 +0.50 46 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 17.23 +0.36 44 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.55 +0.12 45 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.85 +0.12 45 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.14 +0.11 45 0 17 0
30MAR27 26.00 P 0.00 0.00 0.00 2.49 +0.12 45 0 0 0
30MAR27 27.00 P 3.05 3.05 3.05 2.89 +0.19 45 1 2 +1
30MAR27 28.00 P 0.00 0.00 0.00 3.28 +0.20 44 0 4 0
30MAR27 29.00 P 0.00 0.00 0.00 3.72 +0.17 44 0 30 0
30MAR27 30.00 P 0.00 0.00 0.00 4.21 +0.20 44 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 4.71 +0.24 44 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.24 +0.27 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 5.77 +0.25 44 0 15 0
30MAR27 34.00 P 0.00 0.00 0.00 6.35 +0.23 44 0 0 0
30MAR27 35.00 P 7.34 7.34 7.34 6.97 +0.25 44 15 16 +15
30MAR27 36.00 P 0.00 0.00 0.00 7.61 +0.26 44 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 8.34 +0.33 44 0 1 0
30MAR27 38.00 P 0.00 0.00 0.00 9.06 +0.36 45 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.77 +0.37 45 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.48 +0.36 45 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.23 +0.37 45 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.99 +0.37 45 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.76 +0.37 45 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.48 +0.31 44 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.29 +0.32 44 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 15.10 +0.32 44 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 15.93 +0.33 44 0 0 0
TOTAL PUT 887 16,021 +407
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ACC - ANHUI CONCH CLOSING PRICE HK$ 22.50
30MAR26 14.50 C 0.00 0.00 0.00 8.03 -0.61 76 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 7.51 -0.63 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 7.02 -0.62 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 6.52 -0.65 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 6.02 -0.63 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 5.52 -0.63 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 5.08 -0.58 62 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 4.61 -0.58 61 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 4.10 -0.58 53 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 3.66 -0.61 55 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 3.18 -0.62 51 0 41 0
30MAR26 20.00 C 0.00 0.00 0.00 2.71 -0.60 47 0 33 0
30MAR26 21.00 C 0.00 0.00 0.00 1.87 -0.41 43 0 0 0
30MAR26 22.00 C 1.01 1.16 1.01 1.18 -0.45 41 57 82 -40
30MAR26 23.00 C 0.61 0.68 0.60 0.68 -0.33 41 44 192 +23
30MAR26 24.00 C 0.30 0.35 0.28 0.35 -0.23 40 94 303 -43
30MAR26 25.00 C 0.17 0.17 0.17 0.17 -0.13 40 20 1,915 -20
30MAR26 26.00 C 0.00 0.00 0.00 0.07 -0.08 40 0 3,455 0
30MAR26 27.00 C 0.00 0.00 0.00 0.03 -0.04 40 0 680 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 399 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 45 0 82 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 50 0 72 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 55 0 119 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 60 0 111 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 65 0 134 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 69 0 20 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 6.17 -0.72 55 0 10 0
29APR26 17.00 C 0.00 0.00 0.00 5.63 -0.62 45 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 5.17 -0.61 46 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 4.61 -0.68 35 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 4.30 -0.57 47 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 3.83 -0.52 44 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 3.23 -0.69 33 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 2.98 -0.52 41 0 0 0
29APR26 21.00 C 2.17 2.17 2.17 2.24 -0.49 40 15 15 +15
29APR26 22.00 C 1.41 1.41 1.38 1.61 -0.43 39 80 340 +40
29APR26 23.00 C 1.13 1.13 1.13 1.09 -0.38 38 2 567 +2
29APR26 24.00 C 0.00 0.00 0.00 0.75 -0.27 38 0 151 0
29APR26 25.00 C 0.50 0.50 0.50 0.48 -0.20 38 10 353 +10
29APR26 26.00 C 0.35 0.35 0.35 0.30 -0.14 38 45 177 0
29APR26 27.00 C 0.00 0.00 0.00 0.18 -0.10 38 0 211 0
29APR26 28.00 C 0.00 0.00 0.00 0.11 -0.06 38 0 85 0
29APR26 29.00 C 0.00 0.00 0.00 0.06 -0.04 38 0 50 0
29APR26 30.00 C 0.00 0.00 0.00 0.04 -0.02 39 0 51 0
29APR26 31.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 28 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 44 0 24 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 5.78 -0.67 46 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 5.36 -0.42 47 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 4.90 -0.48 45 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 4.45 -0.48 43 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 3.99 -0.58 40 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 3.57 -0.48 39 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 3.17 -0.55 38 0 0 0
28MAY26 21.00 C 2.30 2.46 2.30 2.46 -0.50 37 30 30 +30
28MAY26 22.00 C 1.67 1.67 1.67 1.88 -0.41 37 15 60 +15
28MAY26 23.00 C 1.24 1.24 1.24 1.41 -0.33 37 15 475 +15
28MAY26 24.00 C 0.85 0.85 0.85 1.04 -0.25 37 15 720 +15
28MAY26 25.00 C 0.63 0.63 0.63 0.74 -0.19 37 8 473 +8
28MAY26 26.00 C 0.00 0.00 0.00 0.51 -0.15 37 0 55 0
28MAY26 27.00 C 0.00 0.00 0.00 0.35 -0.10 37 0 52 0
28MAY26 28.00 C 0.29 0.29 0.29 0.24 -0.07 37 2 43 0
28MAY26 29.00 C 0.00 0.00 0.00 0.16 -0.05 37 0 21 0
28MAY26 30.00 C 0.00 0.00 0.00 0.10 -0.04 37 0 15 0
28MAY26 31.00 C 0.00 0.00 0.00 0.07 -0.02 37 0 22 0
28MAY26 32.00 C 0.00 0.00 0.00 0.04 -0.02 37 0 1 0
28MAY26 33.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 60 0
28MAY26 34.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 1 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 8.22 -0.42 58 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 7.68 -0.50 50 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 7.24 -0.54 52 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 6.76 -0.64 50 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 6.29 -0.60 48 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 5.81 -0.64 45 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.36 -0.49 44 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 4.90 -0.48 42 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.45 -0.59 41 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 3.99 -0.58 38 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 3.62 -0.54 39 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.23 -0.52 38 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 2.54 -0.47 37 0 0 0
29JUN26 22.00 C 1.83 1.83 1.75 1.96 -0.40 36 30 128 +30
29JUN26 23.00 C 1.35 1.42 1.35 1.47 -0.35 36 30 98 +15
29JUN26 24.00 C 1.04 1.04 1.04 1.09 -0.28 36 15 1,120 +15
29JUN26 25.00 C 0.79 0.79 0.79 0.79 -0.22 36 15 1,357 +15
29JUN26 26.00 C 0.59 0.59 0.59 0.57 -0.17 36 15 355 0
29JUN26 27.00 C 0.44 0.44 0.44 0.40 -0.13 35 15 173 +15
29JUN26 28.00 C 0.00 0.00 0.00 0.28 -0.10 36 0 447 0
29JUN26 29.00 C 0.00 0.00 0.00 0.19 -0.08 35 0 491 0
29JUN26 30.00 C 0.00 0.00 0.00 0.13 -0.05 35 0 126 0
29JUN26 31.00 C 0.00 0.00 0.00 0.09 -0.04 36 0 16 0
29JUN26 32.00 C 0.00 0.00 0.00 0.06 -0.03 35 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.04 -0.02 35 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.29 -0.60 39 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.90 -0.55 41 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.36 -0.57 36 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.02 -0.51 38 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.61 -0.51 37 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.23 -0.49 37 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.87 -0.47 36 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.54 -0.46 36 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.91 -0.41 35 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.41 -0.35 35 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.96 -0.33 35 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 1.59 -0.28 35 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 1.28 -0.23 35 0 20 0
29SEP26 26.00 C 0.00 0.00 0.00 1.03 -0.19 35 0 17 0
29SEP26 27.00 C 0.00 0.00 0.00 0.81 -0.17 35 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.64 -0.14 35 0 4 0
29SEP26 29.00 C 0.00 0.00 0.00 0.51 -0.10 35 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.40 -0.09 35 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.31 -0.08 35 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.24 -0.06 34 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.19 -0.05 35 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.15 -0.03 35 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.11 -0.03 34 0 12 0
29SEP26 36.00 C 0.00 0.00 0.00 0.09 -0.02 35 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.30 -0.62 34 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.93 -0.55 35 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.55 -0.50 35 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.12 -0.53 34 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.78 -0.48 34 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.48 -0.43 35 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.11 -0.46 34 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.79 -0.45 34 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.26 -0.37 34 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.79 -0.41 34 0 27 0
30DEC26 23.00 C 2.29 2.38 2.29 2.37 -0.34 34 11 29 +7
30DEC26 24.00 C 0.00 0.00 0.00 2.01 -0.30 34 0 8 0
30DEC26 25.00 C 0.00 0.00 0.00 1.69 -0.27 34 0 95 0
30DEC26 26.00 C 1.25 1.25 1.25 1.41 -0.25 34 8 37 +3
30DEC26 27.00 C 0.00 0.00 0.00 1.18 -0.20 34 0 15 0
30DEC26 28.00 C 0.00 0.00 0.00 0.98 -0.18 34 0 9 0
30DEC26 29.00 C 0.00 0.00 0.00 0.81 -0.16 34 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.67 -0.13 34 0 28 0
30DEC26 31.00 C 0.00 0.00 0.00 0.55 -0.12 33 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.46 -0.09 34 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.37 -0.09 33 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.31 -0.06 34 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.25 -0.06 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.20 -0.05 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.16 -0.44 35 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 5.79 -0.43 35 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.38 -0.47 33 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.08 -0.43 34 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.65 -0.47 32 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.44 -0.42 33 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.16 -0.35 33 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.63 -0.33 33 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.15 -0.31 33 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.75 -0.34 33 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.37 -0.31 33 0 15 0
30MAR27 25.00 C 0.00 0.00 0.00 2.05 -0.28 33 0 17 0
30MAR27 26.00 C 0.00 0.00 0.00 1.77 -0.24 33 0 30 0
30MAR27 27.00 C 0.00 0.00 0.00 1.51 -0.22 33 0 8 0
30MAR27 28.00 C 0.00 0.00 0.00 1.29 -0.19 33 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.10 -0.17 33 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.94 -0.15 33 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.77 -0.16 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.66 -0.11 33 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.57 -0.10 33 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.49 -0.08 33 0 20 0
TOTAL CALL 591 16,625 +170
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 67 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 56 0 41 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 52 0 401 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 47 0 504 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 42 0 557 0
30MAR26 18.50 P 0.00 0.00 0.00 0.02 +0.01 42 0 304 0
30MAR26 19.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 158 0
30MAR26 19.50 P 0.00 0.00 0.00 0.06 +0.02 40 0 116 0
30MAR26 20.00 P 0.12 0.12 0.12 0.11 +0.04 40 45 134 0
30MAR26 21.00 P 0.48 0.50 0.48 0.29 +0.12 40 15 577 +15
30MAR26 22.00 P 0.90 0.90 0.61 0.61 +0.20 39 72 421 +32
30MAR26 23.00 P 1.31 1.31 1.31 1.10 +0.30 38 4 809 0
30MAR26 24.00 P 0.00 0.00 0.00 1.81 +0.45 39 0 709 0
30MAR26 25.00 P 3.10 3.10 3.10 2.63 +0.54 39 2 221 0
30MAR26 26.00 P 0.00 0.00 0.00 3.54 +0.60 39 0 133 0
30MAR26 27.00 P 0.00 0.00 0.00 4.51 +0.60 40 0 33 0
30MAR26 28.00 P 0.00 0.00 0.00 5.50 +0.61 0 0 8 0
30MAR26 29.00 P 0.00 0.00 0.00 6.51 +0.63 53 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 7.50 +0.62 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 8.53 +0.65 71 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 9.52 +0.64 73 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 10.52 +0.53 79 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 11.52 +0.45 84 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 12.52 +0.64 89 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 13.52 +0.57 93 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.05 +0.02 39 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.07 +0.02 38 0 0 0
29APR26 18.50 P 0.20 0.20 0.20 0.11 +0.03 38 15 15 +15
29APR26 19.00 P 0.00 0.00 0.00 0.16 +0.04 38 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.24 +0.08 38 0 24 0
29APR26 20.00 P 0.00 0.00 0.00 0.34 +0.11 38 0 7 0
29APR26 21.00 P 0.00 0.00 0.00 0.62 +0.18 38 0 68 0
29APR26 22.00 P 1.06 1.22 1.00 1.00 +0.24 38 88 638 +53
29APR26 23.00 P 1.75 1.75 1.75 1.51 +0.32 37 2 511 +2
29APR26 24.00 P 0.00 0.00 0.00 2.13 +0.39 37 0 157 0
29APR26 25.00 P 0.00 0.00 0.00 2.81 +0.41 34 0 186 0
29APR26 26.00 P 0.00 0.00 0.00 3.72 +0.54 38 0 75 0
29APR26 27.00 P 0.00 0.00 0.00 4.75 +0.72 45 0 25 0
29APR26 28.00 P 0.00 0.00 0.00 5.58 +0.60 41 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 6.53 +0.59 40 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 7.53 +0.63 44 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 8.60 +0.72 56 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 9.52 +0.64 51 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 10.52 +0.53 54 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 11.52 +0.45 58 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 12.52 +0.64 61 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 13.57 +0.62 72 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.07 +0.02 37 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.11 +0.04 37 0 0 0
28MAY26 18.00 P 0.22 0.22 0.22 0.16 +0.06 37 15 17 +15
28MAY26 18.50 P 0.30 0.30 0.30 0.22 +0.07 37 15 15 +15
28MAY26 19.00 P 0.39 0.41 0.39 0.30 +0.09 37 30 47 +30
28MAY26 19.50 P 0.52 0.52 0.52 0.40 +0.12 37 15 30 +15
28MAY26 20.00 P 0.63 0.63 0.53 0.51 +0.15 36 17 236 +17
28MAY26 21.00 P 0.00 0.00 0.00 0.81 +0.20 36 0 75 0
28MAY26 22.00 P 1.43 1.48 1.43 1.22 +0.26 36 12 108 +8
28MAY26 23.00 P 0.00 0.00 0.00 1.74 +0.34 36 0 307 0
28MAY26 24.00 P 0.00 0.00 0.00 2.43 +0.47 37 0 706 0
28MAY26 25.00 P 0.00 0.00 0.00 3.13 +0.51 37 0 531 0
28MAY26 26.00 P 0.00 0.00 0.00 4.00 +0.70 40 0 81 0
28MAY26 27.00 P 0.00 0.00 0.00 4.75 +0.49 37 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 5.64 +0.61 37 0 15 0
28MAY26 29.00 P 0.00 0.00 0.00 6.56 +0.62 36 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 7.53 +0.61 37 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 8.60 +0.71 47 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 9.52 +0.62 43 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 10.55 +0.56 49 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 11.52 +0.45 49 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 12.54 +0.66 54 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 13.57 +0.62 60 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.03 +0.02 37 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.06 +0.02 36 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.09 +0.02 36 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.13 +0.04 36 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.18 +0.05 35 0 1 0
29JUN26 17.50 P 0.00 0.00 0.00 0.25 +0.06 36 0 13 0
29JUN26 18.00 P 0.00 0.00 0.00 0.33 +0.09 35 0 201 0
29JUN26 18.50 P 0.50 0.50 0.50 0.42 +0.10 35 15 71 +15
29JUN26 19.00 P 0.68 0.68 0.68 0.54 +0.13 35 15 64 0
29JUN26 19.50 P 0.00 0.00 0.00 0.67 +0.14 35 0 60 0
29JUN26 20.00 P 0.95 0.95 0.95 0.83 +0.17 35 50 65 +32
29JUN26 21.00 P 1.44 1.44 1.39 1.21 +0.21 34 30 33 +15
29JUN26 22.00 P 1.97 1.97 1.97 1.70 +0.27 34 15 71 0
29JUN26 23.00 P 0.00 0.00 0.00 2.27 +0.32 34 0 361 0
29JUN26 24.00 P 0.00 0.00 0.00 2.92 +0.38 33 0 1,215 0
29JUN26 25.00 P 0.00 0.00 0.00 3.68 +0.46 33 0 1,570 0
29JUN26 26.00 P 0.00 0.00 0.00 4.44 +0.49 32 0 652 0
29JUN26 27.00 P 0.00 0.00 0.00 5.24 +0.49 29 0 185 0
29JUN26 28.00 P 0.00 0.00 0.00 6.13 +0.55 27 0 18 0
29JUN26 29.00 P 0.00 0.00 0.00 7.00 +0.55 0 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 7.91 +0.56 0 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 8.93 +0.54 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.89 +0.66 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 10.86 +0.54 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 11.83 +0.58 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 12.81 +0.53 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 13.79 +0.55 0 0 0 0
29SEP26 16.50 P 0.38 0.38 0.38 0.31 +0.05 34 1 1 +1
29SEP26 17.00 P 0.00 0.00 0.00 0.42 +0.09 35 0 26 0
29SEP26 17.50 P 0.00 0.00 0.00 0.51 +0.10 34 0 19 0
29SEP26 18.00 P 0.00 0.00 0.00 0.63 +0.12 34 0 6 0
29SEP26 18.50 P 0.00 0.00 0.00 0.75 +0.13 34 0 18 0
29SEP26 19.00 P 0.00 0.00 0.00 0.90 +0.15 34 0 164 0
29SEP26 19.50 P 0.00 0.00 0.00 1.07 +0.17 34 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 1.26 +0.20 34 0 187 0
29SEP26 21.00 P 0.00 0.00 0.00 1.67 +0.23 33 0 31 0
29SEP26 22.00 P 0.00 0.00 0.00 2.17 +0.28 33 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 2.74 +0.32 33 0 239 0
29SEP26 24.00 P 0.00 0.00 0.00 3.39 +0.38 33 0 297 0
29SEP26 25.00 P 0.00 0.00 0.00 4.08 +0.42 33 0 222 0
29SEP26 26.00 P 0.00 0.00 0.00 4.79 +0.36 32 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 5.59 +0.40 32 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 6.49 +0.47 33 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 7.35 +0.46 32 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 8.29 +0.54 33 0 4 0
29SEP26 31.00 P 0.00 0.00 0.00 9.16 +0.52 31 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.11 +0.50 30 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.04 +0.54 26 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.91 +0.47 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.89 +0.52 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 13.90 +0.52 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.50 +0.09 33 0 76 0
30DEC26 17.00 P 0.00 0.00 0.00 0.60 +0.09 33 0 12 0
30DEC26 17.50 P 0.00 0.00 0.00 0.71 +0.10 33 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.85 +0.13 33 0 8 0
30DEC26 18.50 P 0.00 0.00 0.00 0.99 +0.14 33 0 24 0
30DEC26 19.00 P 0.00 0.00 0.00 1.16 +0.16 33 0 8 0
30DEC26 19.50 P 0.00 0.00 0.00 1.35 +0.19 33 0 17 0
30DEC26 20.00 P 0.00 0.00 0.00 1.53 +0.19 33 0 260 0
30DEC26 21.00 P 0.00 0.00 0.00 1.98 +0.24 33 0 3 0
30DEC26 22.00 P 0.00 0.00 0.00 2.48 +0.27 32 0 72 0
30DEC26 23.00 P 0.00 0.00 0.00 3.06 +0.32 32 0 83 0
30DEC26 24.00 P 0.00 0.00 0.00 3.70 +0.36 32 0 87 0
30DEC26 25.00 P 0.00 0.00 0.00 4.39 +0.39 32 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 5.16 +0.49 33 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 5.94 +0.48 33 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 6.70 +0.41 32 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 7.55 +0.44 32 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.41 +0.45 32 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.34 +0.49 33 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.21 +0.50 31 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.15 +0.62 31 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.08 +0.54 29 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 12.94 +0.47 0 0 4 0
30DEC26 36.00 P 0.00 0.00 0.00 13.96 +0.56 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.75 +0.09 32 0 4 0
30MAR27 17.50 P 0.00 0.00 0.00 0.88 +0.11 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.03 +0.14 32 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.19 +0.13 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.36 +0.16 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.56 +0.20 32 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.76 +0.18 32 0 101 0
30MAR27 21.00 P 2.35 2.35 2.35 2.28 +0.27 33 2 4 +2
30MAR27 22.00 P 0.00 0.00 0.00 2.72 +0.27 32 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.30 +0.33 32 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 3.94 +0.38 32 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.61 +0.36 32 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.31 +0.35 32 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.07 +0.38 32 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.90 +0.43 32 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.67 +0.36 31 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.54 +0.40 31 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.41 +0.43 31 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.34 +0.48 32 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.18 +0.45 29 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.11 +0.47 29 0 0 0
TOTAL PUT 475 15,981 +282
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AIA - AIA CLOSING PRICE HK$ 81.80
13MAR26 50.00 C 0.00 0.00 0.00 31.81 -3.81 0 0 0 0
13MAR26 52.50 C 0.00 0.00 0.00 29.30 -3.83 0 0 0 0
13MAR26 55.00 C 0.00 0.00 0.00 26.82 -3.81 129 0 0 0
13MAR26 57.50 C 0.00 0.00 0.00 24.30 -3.83 0 0 0 0
13MAR26 60.00 C 0.00 0.00 0.00 21.81 -3.82 0 0 0 0
13MAR26 62.50 C 0.00 0.00 0.00 19.31 -3.82 0 0 0 0
13MAR26 65.00 C 0.00 0.00 0.00 16.82 -3.81 71 0 0 0
13MAR26 67.50 C 0.00 0.00 0.00 14.34 -3.80 79 0 0 0
13MAR26 70.00 C 0.00 0.00 0.00 11.87 -3.99 74 0 0 0
13MAR26 72.50 C 0.00 0.00 0.00 9.44 -3.72 70 0 0 0
13MAR26 75.00 C 0.00 0.00 0.00 7.10 -3.59 66 0 0 0
13MAR26 77.50 C 0.00 0.00 0.00 4.95 -3.33 63 0 0 0
13MAR26 80.00 C 0.00 0.00 0.00 2.94 -3.05 55 0 28 0
13MAR26 82.50 C 1.41 1.74 1.35 1.57 -2.39 55 196 138 +16
13MAR26 85.00 C 0.65 0.83 0.62 0.72 -1.50 54 97 133 -14
13MAR26 87.50 C 0.30 0.31 0.25 0.30 -0.78 55 33 426 -3
13MAR26 90.00 C 0.10 0.14 0.10 0.12 -0.34 57 22 82 +3
13MAR26 92.50 C 0.00 0.00 0.00 0.04 -0.14 57 0 17 0
13MAR26 95.00 C 0.02 0.02 0.02 0.02 -0.04 61 38 77 +21
13MAR26 97.50 C 0.00 0.00 0.00 0.01 -0.01 65 0 0 0
13MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
13MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
13MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
13MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
13MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
13MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
13MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
13MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
20MAR26 55.00 C 0.00 0.00 0.00 26.98 - 118 0 0 -
20MAR26 57.50 C 0.00 0.00 0.00 24.54 - 113 0 0 -
20MAR26 60.00 C 0.00 0.00 0.00 22.08 - 105 0 0 -
20MAR26 62.50 C 0.00 0.00 0.00 19.64 - 98 0 0 -
20MAR26 65.00 C 0.00 0.00 0.00 17.19 - 89 0 0 -
20MAR26 67.50 C 0.00 0.00 0.00 14.81 - 83 0 0 -
20MAR26 70.00 C 0.00 0.00 0.00 12.08 - 59 0 0 -
20MAR26 72.50 C 0.00 0.00 0.00 9.78 - 57 0 0 -
20MAR26 75.00 C 0.00 0.00 0.00 7.62 - 55 0 0 -
20MAR26 77.50 C 0.00 0.00 0.00 5.65 - 53 0 0 -
20MAR26 80.00 C 3.65 3.65 3.50 3.90 - 51 22 22 -
20MAR26 82.50 C 2.30 2.70 2.30 2.54 - 50 94 75 -
20MAR26 85.00 C 1.30 1.70 1.30 1.54 - 49 31 31 -
20MAR26 87.50 C 0.87 1.02 0.85 0.93 - 49 47 44 -
20MAR26 90.00 C 0.49 0.49 0.47 0.48 - 48 3 3 -
20MAR26 92.50 C 0.23 0.23 0.23 0.25 - 48 2 2 -
20MAR26 95.00 C 0.15 0.15 0.15 0.12 - 48 4 4 -
20MAR26 97.50 C 0.00 0.00 0.00 0.05 - 48 0 0 -
20MAR26 100.00 C 0.00 0.00 0.00 0.02 - 47 0 0 -
20MAR26 102.50 C 0.00 0.00 0.00 0.01 - 49 0 0 -
20MAR26 105.00 C 0.00 0.00 0.00 0.01 - 53 0 0 -
20MAR26 107.50 C 0.00 0.00 0.00 0.01 - 58 0 0 -
20MAR26 110.00 C 0.00 0.00 0.00 0.01 - 62 0 0 -
20MAR26 112.50 C 0.00 0.00 0.00 0.01 - 66 0 0 -
20MAR26 115.00 C 0.00 0.00 0.00 0.01 - 70 0 0 -
30MAR26 38.00 C 0.00 0.00 0.00 44.06 -3.67 163 0 1,000 0
30MAR26 39.00 C 0.00 0.00 0.00 42.80 -3.84 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 41.94 -3.71 133 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 40.86 -3.83 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 39.93 -3.72 122 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 38.95 -3.70 122 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 37.87 -3.78 86 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 36.95 -3.79 114 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 35.95 -3.79 110 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 34.94 -3.72 104 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 33.96 -3.78 103 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 32.81 -3.85 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 31.95 -3.80 94 0 438 0
30MAR26 52.50 C 0.00 0.00 0.00 29.47 -3.79 88 0 332 0
30MAR26 55.00 C 0.00 0.00 0.00 26.99 -3.78 82 0 497 0
30MAR26 57.50 C 0.00 0.00 0.00 24.54 -3.74 78 0 125 0
30MAR26 60.00 C 21.27 21.27 21.27 22.18 -3.53 79 15 1,337 -15
30MAR26 62.50 C 0.00 0.00 0.00 19.64 -3.67 68 0 46 0
30MAR26 65.00 C 16.22 16.22 16.21 17.19 -3.66 62 2 82 -1
30MAR26 67.50 C 0.00 0.00 0.00 14.81 -3.55 58 0 1,545 0
30MAR26 70.00 C 0.00 0.00 0.00 12.28 -4.04 49 0 332 0
30MAR26 72.50 C 0.00 0.00 0.00 10.06 -3.40 47 0 432 0
30MAR26 75.00 C 7.45 8.11 7.45 7.98 -3.17 46 65 420 +53
30MAR26 77.50 C 5.85 5.85 5.63 6.08 -2.87 45 28 251 +8
30MAR26 80.00 C 4.05 4.46 3.81 4.40 -2.51 43 200 1,847 +163
30MAR26 82.50 C 2.97 3.20 2.80 3.06 -2.06 42 59 858 +36
30MAR26 85.00 C 2.16 2.16 1.86 2.06 -1.44 42 36 911 +20
30MAR26 87.50 C 1.30 1.38 1.20 1.29 -1.14 41 88 1,425 -72
30MAR26 90.00 C 0.70 0.86 0.65 0.80 -0.79 41 80 1,570 +43
30MAR26 92.50 C 0.47 0.49 0.44 0.48 -0.52 41 61 1,247 +42
30MAR26 95.00 C 0.31 0.31 0.31 0.27 -0.34 41 15 2,077 +13
30MAR26 97.50 C 0.22 0.22 0.22 0.14 -0.21 41 1 955 -1
30MAR26 100.00 C 0.13 0.13 0.12 0.07 -0.13 41 2 601 0
30MAR26 102.50 C 0.08 0.08 0.08 0.04 -0.07 41 1 664 0
30MAR26 105.00 C 0.00 0.00 0.00 0.02 -0.04 41 0 299 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 -0.02 41 0 408 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 187 0
30MAR26 112.50 C 0.01 0.01 0.01 0.01 0.00 48 23 43 +23
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 51 0 156 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 56 0 589 0
29APR26 50.00 C 0.00 0.00 0.00 32.31 -3.71 77 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 29.86 -3.68 72 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 27.18 -3.88 57 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 24.83 -3.57 58 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 22.43 -3.53 55 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 20.09 -3.44 53 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 17.69 -3.65 49 0 1 0
29APR26 67.50 C 0.00 0.00 0.00 15.12 -3.65 41 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 12.95 -3.59 41 0 115 0
29APR26 72.50 C 0.00 0.00 0.00 10.89 -3.17 40 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 8.98 -2.95 39 0 3 0
29APR26 77.50 C 7.01 7.40 6.91 7.26 -2.67 38 46 30 +13
29APR26 80.00 C 5.70 5.81 5.65 5.65 -2.41 37 31 273 -12
29APR26 82.50 C 4.32 4.32 4.30 4.42 -2.08 37 4 273 -2
29APR26 85.00 C 3.18 3.45 3.08 3.30 -1.75 37 28 236 +12
29APR26 87.50 C 2.38 2.56 2.26 2.42 -1.44 36 94 301 +63
29APR26 90.00 C 1.75 1.88 1.73 1.78 -1.11 36 54 187 +7
29APR26 92.50 C 1.30 1.33 1.27 1.28 -0.84 36 45 430 +16
29APR26 95.00 C 0.95 0.95 0.95 0.91 -0.60 37 11 666 +1
29APR26 97.50 C 0.60 0.70 0.60 0.65 -0.40 37 444 513 +67
29APR26 100.00 C 0.43 0.43 0.43 0.46 -0.25 37 2 1,288 -2
29APR26 102.50 C 0.00 0.00 0.00 0.31 -0.16 37 0 716 0
29APR26 105.00 C 0.26 0.26 0.26 0.21 -0.09 37 3 165 +3
29APR26 107.50 C 0.22 0.22 0.22 0.14 -0.05 37 3 142 -3
29APR26 110.00 C 0.20 0.22 0.20 0.09 -0.03 37 133 944 +133
29APR26 112.50 C 0.00 0.00 0.00 0.06 -0.01 37 0 13 0
29APR26 115.00 C 0.00 0.00 0.00 0.04 0.00 37 0 11 0
29APR26 117.50 C 0.00 0.00 0.00 0.03 0.00 38 0 111 0
29APR26 120.00 C 0.00 0.00 0.00 0.02 0.00 38 0 83 0
28MAY26 50.00 C 0.00 0.00 0.00 32.34 -3.82 61 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 30.03 -3.66 61 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 27.67 -3.70 59 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 25.24 -3.69 55 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 22.67 -3.84 48 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 20.33 -3.78 46 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 18.11 -3.62 45 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 15.79 -3.59 41 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 13.47 -3.50 38 0 2 0
28MAY26 72.50 C 0.00 0.00 0.00 11.49 -3.06 37 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 9.66 -2.85 37 0 4 0
28MAY26 77.50 C 0.00 0.00 0.00 7.99 -2.62 36 0 34 0
28MAY26 80.00 C 0.00 0.00 0.00 6.54 -2.32 36 0 30 0
28MAY26 82.50 C 5.11 5.11 4.88 5.26 -2.11 35 4 252 -1
28MAY26 85.00 C 4.10 4.10 4.03 4.17 -1.82 35 4 230 +1
28MAY26 87.50 C 0.00 0.00 0.00 3.27 -1.52 35 0 73 0
28MAY26 90.00 C 2.58 2.58 2.49 2.53 -1.28 35 42 113 -39
28MAY26 92.50 C 1.94 1.94 1.94 1.92 -1.04 35 1 597 +1
28MAY26 95.00 C 1.54 1.54 1.54 1.42 -0.86 34 30 470 +30
28MAY26 97.50 C 1.18 1.23 1.08 1.04 -0.70 34 186 271 +146
28MAY26 100.00 C 0.80 0.98 0.80 0.76 -0.54 34 32 1,463 -2
28MAY26 102.50 C 0.76 0.76 0.70 0.54 -0.42 34 64 347 -15
28MAY26 105.00 C 0.00 0.00 0.00 0.38 -0.31 34 0 259 0
28MAY26 107.50 C 0.48 0.48 0.42 0.26 -0.24 34 17 136 +17
28MAY26 110.00 C 0.42 0.44 0.42 0.18 -0.18 34 460 479 +459
28MAY26 112.50 C 0.00 0.00 0.00 0.12 -0.13 33 0 72 0
28MAY26 115.00 C 0.00 0.00 0.00 0.08 -0.09 33 0 48 0
28MAY26 117.50 C 0.21 0.21 0.21 0.06 -0.06 34 15 17 +15
28MAY26 120.00 C 0.18 0.25 0.18 0.04 -0.04 34 16 125 +16
29JUN26 44.00 C 0.00 0.00 0.00 38.11 -4.00 55 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 37.29 -3.83 64 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 36.10 -4.02 49 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 35.11 -4.02 48 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 34.33 -3.81 59 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 33.31 -3.84 56 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 32.36 -3.80 56 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 30.03 -3.67 55 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 27.67 -3.70 53 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 25.24 -3.71 50 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 22.84 -3.70 46 0 3 0
29JUN26 62.50 C 0.00 0.00 0.00 20.37 -3.79 42 0 9 0
29JUN26 65.00 C 0.00 0.00 0.00 18.15 -3.58 41 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 16.08 -3.30 40 0 4 0
29JUN26 70.00 C 0.00 0.00 0.00 13.90 -3.19 38 0 1,041 0
29JUN26 72.50 C 0.00 0.00 0.00 11.80 -2.87 36 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 10.03 -2.68 35 0 1,767 0
29JUN26 77.50 C 8.00 8.00 8.00 8.45 -2.46 35 15 1,645 0
29JUN26 80.00 C 0.00 0.00 0.00 7.02 -2.24 35 0 248 0
29JUN26 82.50 C 5.73 5.73 5.73 5.76 -2.13 34 15 239 +15
29JUN26 85.00 C 0.00 0.00 0.00 4.70 -1.86 34 0 250 0
29JUN26 87.50 C 3.83 3.83 3.83 3.82 -1.58 34 15 214 +15
29JUN26 90.00 C 0.00 0.00 0.00 3.08 -1.37 34 0 977 0
29JUN26 92.50 C 0.00 0.00 0.00 2.46 -1.18 34 0 891 0
29JUN26 95.00 C 0.00 0.00 0.00 1.94 -1.01 34 0 1,872 0
29JUN26 97.50 C 0.00 0.00 0.00 1.50 -0.86 34 0 200 0
29JUN26 100.00 C 0.00 0.00 0.00 1.17 -0.73 34 0 89 0
29JUN26 102.50 C 1.00 1.00 1.00 0.90 -0.60 34 5 1,200 0
29JUN26 105.00 C 0.00 0.00 0.00 0.68 -0.51 34 0 156 0
29JUN26 107.50 C 0.00 0.00 0.00 0.52 -0.42 33 0 248 0
29JUN26 110.00 C 0.00 0.00 0.00 0.39 -0.34 33 0 480 0
29JUN26 112.50 C 0.44 0.44 0.44 0.28 -0.30 33 15 127 0
29JUN26 115.00 C 0.00 0.00 0.00 0.22 -0.23 33 0 41 0
29JUN26 117.50 C 0.00 0.00 0.00 0.16 -0.19 33 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 0.12 -0.15 33 0 75 0
29SEP26 46.00 C 0.00 0.00 0.00 36.40 -3.72 52 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 35.32 -3.81 48 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 34.33 -3.81 46 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 33.44 -3.71 47 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 32.46 -3.70 46 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 30.06 -3.80 44 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 27.67 -3.76 41 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 25.49 -3.53 41 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 23.00 -3.69 37 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 20.89 -3.41 37 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 18.57 -3.63 34 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 16.69 -3.19 34 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 14.91 -2.98 34 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 13.13 -2.66 34 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 11.53 -2.53 33 0 160 0
29SEP26 77.50 C 0.00 0.00 0.00 9.92 -2.51 32 0 154 0
29SEP26 80.00 C 8.30 8.55 8.30 8.61 -2.29 32 2 52 0
29SEP26 82.50 C 0.00 0.00 0.00 7.45 -2.11 32 0 60 0
29SEP26 85.00 C 0.00 0.00 0.00 6.42 -1.90 32 0 547 0
29SEP26 87.50 C 0.00 0.00 0.00 5.50 -1.72 32 0 131 0
29SEP26 90.00 C 0.00 0.00 0.00 4.73 -1.53 32 0 170 0
29SEP26 92.50 C 0.00 0.00 0.00 4.08 -1.34 32 0 130 0
29SEP26 95.00 C 0.00 0.00 0.00 3.49 -1.19 32 0 55 0
29SEP26 97.50 C 0.00 0.00 0.00 3.02 -1.00 33 0 20 0
29SEP26 100.00 C 0.00 0.00 0.00 2.62 -0.85 33 0 69 0
29SEP26 102.50 C 0.00 0.00 0.00 2.27 -0.76 33 0 143 0
29SEP26 105.00 C 0.00 0.00 0.00 1.96 -0.68 33 0 99 0
29SEP26 107.50 C 0.00 0.00 0.00 1.71 -0.58 34 0 7 0
29SEP26 110.00 C 0.00 0.00 0.00 1.47 -0.51 34 0 38 0
29SEP26 112.50 C 0.00 0.00 0.00 1.33 -0.37 35 0 33 0
29SEP26 115.00 C 1.42 1.42 1.42 1.15 -0.31 35 1 8 -1
29SEP26 117.50 C 0.00 0.00 0.00 1.00 -0.23 35 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 0.91 -0.13 36 0 15 0
29SEP26 122.50 C 0.00 0.00 0.00 0.79 -0.15 36 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.67 -0.11 36 0 30 0
29SEP26 127.50 C 0.00 0.00 0.00 0.59 -0.08 36 0 30 0
29SEP26 130.00 C 0.00 0.00 0.00 0.52 -0.06 36 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 33.52 -3.66 40 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 32.59 -3.61 40 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 30.20 -3.66 38 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 27.74 -3.73 35 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 25.57 -3.64 34 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 23.48 -3.54 34 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 21.54 -3.29 34 0 4 0
30DEC26 65.00 C 0.00 0.00 0.00 19.66 -3.16 34 0 3 0
30DEC26 67.50 C 0.00 0.00 0.00 17.83 -3.03 33 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 16.14 -2.85 33 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 14.52 -2.74 33 0 2 0
30DEC26 75.00 C 12.12 12.28 12.12 12.89 -2.50 32 2 2 +2
30DEC26 77.50 C 0.00 0.00 0.00 11.39 -2.50 31 0 1 0
30DEC26 80.00 C 9.71 9.71 9.71 10.14 -2.30 31 15 129 +15
30DEC26 82.50 C 8.63 8.63 8.63 9.00 -2.15 31 15 570 +15
30DEC26 85.00 C 0.00 0.00 0.00 7.97 -1.96 31 0 446 0
30DEC26 87.50 C 7.17 7.17 7.17 7.06 -1.79 31 15 93 0
30DEC26 90.00 C 6.27 6.27 6.27 6.31 -1.55 32 1 162 -1
30DEC26 92.50 C 5.64 5.64 5.64 5.51 -1.48 31 25 140 +5
30DEC26 95.00 C 4.70 4.70 4.70 4.87 -1.39 31 15 25 +15
30DEC26 97.50 C 4.15 4.15 4.15 4.27 -1.29 31 15 25 +15
30DEC26 100.00 C 0.00 0.00 0.00 3.81 -1.06 32 0 10 0
30DEC26 102.50 C 3.24 3.24 3.24 3.37 -1.02 32 15 21 +6
30DEC26 105.00 C 0.00 0.00 0.00 2.97 -0.91 32 0 44 0
30DEC26 107.50 C 0.00 0.00 0.00 2.56 -0.86 32 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 2.26 -0.87 32 0 30 0
30DEC26 112.50 C 2.13 2.13 2.13 1.97 -0.79 32 1 5 0
30DEC26 115.00 C 0.00 0.00 0.00 1.66 -0.81 32 0 13 0
30DEC26 117.50 C 0.00 0.00 0.00 1.46 -0.67 32 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 1.25 -0.61 32 0 4 0
30DEC26 122.50 C 0.00 0.00 0.00 1.13 -0.54 32 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 0.99 -0.50 32 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 0.82 -0.48 32 0 30 0
30DEC26 130.00 C 1.00 1.00 0.97 0.74 -0.46 32 35 270 -30
30MAR27 50.00 C 0.00 0.00 0.00 33.07 -3.56 38 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 30.89 -3.54 37 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 28.78 -3.44 37 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 26.58 -3.48 35 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 24.58 -3.39 34 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 22.70 -3.23 34 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 20.82 -3.12 33 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 19.06 -3.00 33 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 17.45 -2.76 33 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 15.87 -2.63 32 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 14.39 -2.50 32 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 12.74 -2.65 31 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 11.52 -2.49 31 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 10.39 -2.22 31 0 500 0
30MAR27 85.00 C 0.00 0.00 0.00 9.35 -2.05 31 0 506 0
30MAR27 87.50 C 0.00 0.00 0.00 8.42 -1.89 31 0 16 0
30MAR27 90.00 C 7.60 7.60 7.60 7.60 -1.79 31 6 6 +6
30MAR27 92.50 C 6.90 6.90 6.90 6.84 -1.69 31 5 20 +5
30MAR27 95.00 C 0.00 0.00 0.00 6.15 -1.54 31 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 5.54 -1.40 31 0 48 0
30MAR27 100.00 C 0.00 0.00 0.00 4.95 -1.33 31 0 15 0
30MAR27 102.50 C 0.00 0.00 0.00 4.46 -1.19 31 0 17 0
30MAR27 105.00 C 0.00 0.00 0.00 4.04 -1.11 31 0 35 0
30MAR27 107.50 C 0.00 0.00 0.00 3.73 -0.97 32 0 5 0
30MAR27 110.00 C 0.00 0.00 0.00 3.33 -0.92 32 0 15 0
30MAR27 112.50 C 2.87 2.87 2.87 2.97 -0.94 32 15 31 +15
30MAR27 115.00 C 0.00 0.00 0.00 2.69 -0.89 32 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 2.34 -0.91 32 0 0 0
TOTAL CALL 3,282 50,374 +1,356
13MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
13MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
13MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
13MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
13MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
13MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
13MAR26 65.00 P 0.05 0.05 0.05 0.01 0.00 85 4 4 +4
13MAR26 67.50 P 0.00 0.00 0.00 0.02 +0.01 78 0 59 0
13MAR26 70.00 P 0.20 0.20 0.20 0.05 +0.04 74 1 17 0
13MAR26 72.50 P 0.30 0.33 0.18 0.13 +0.10 71 17 301 +5
13MAR26 75.00 P 0.42 0.63 0.34 0.29 +0.23 67 83 155 -17
13MAR26 77.50 P 0.74 1.08 0.65 0.59 +0.44 62 136 129 +49
13MAR26 80.00 P 1.32 2.00 1.08 1.17 +0.83 57 320 196 -4
13MAR26 82.50 P 2.90 3.20 2.24 2.24 +1.50 54 52 293 -34
13MAR26 85.00 P 3.95 3.95 3.95 3.94 +2.41 55 1 287 +1
13MAR26 87.50 P 6.52 6.52 6.52 5.99 +3.04 55 4 53 0
13MAR26 90.00 P 0.00 0.00 0.00 8.30 +3.59 56 0 0 0
13MAR26 92.50 P 0.00 0.00 0.00 10.73 +3.68 58 0 0 0
13MAR26 95.00 P 0.00 0.00 0.00 13.20 +3.77 0 0 0 0
13MAR26 97.50 P 0.00 0.00 0.00 15.70 +3.80 0 0 0 0
13MAR26 100.00 P 0.00 0.00 0.00 18.23 +3.83 88 0 0 0
13MAR26 102.50 P 0.00 0.00 0.00 20.70 +3.80 0 0 0 0
13MAR26 105.00 P 0.00 0.00 0.00 23.20 +3.67 0 0 0 0
13MAR26 107.50 P 0.00 0.00 0.00 25.73 +3.69 114 0 0 0
13MAR26 110.00 P 0.00 0.00 0.00 28.23 +3.69 123 0 0 0
13MAR26 112.50 P 0.00 0.00 0.00 30.72 +3.68 127 0 0 0
13MAR26 115.00 P 0.00 0.00 0.00 33.21 +3.68 127 0 0 0
13MAR26 117.50 P 0.00 0.00 0.00 35.70 +3.66 0 0 0 0
20MAR26 55.00 P 0.00 0.00 0.00 0.01 - 84 0 0 -
20MAR26 57.50 P 0.00 0.00 0.00 0.01 - 76 0 0 -
20MAR26 60.00 P 0.00 0.00 0.00 0.02 - 73 0 0 -
20MAR26 62.50 P 0.00 0.00 0.00 0.03 - 67 0 0 -
20MAR26 65.00 P 0.19 0.19 0.19 0.06 - 64 3 3 -
20MAR26 67.50 P 0.00 0.00 0.00 0.12 - 62 0 0 -
20MAR26 70.00 P 0.46 0.50 0.46 0.24 - 60 18 18 -
20MAR26 72.50 P 0.66 0.68 0.66 0.44 - 58 30 30 -
20MAR26 75.00 P 0.98 1.22 0.82 0.78 - 56 26 7 -
20MAR26 77.50 P 1.26 1.79 1.22 1.24 - 52 96 10 -
20MAR26 80.00 P 2.58 2.58 2.19 2.03 - 51 60 60 -
20MAR26 82.50 P 3.80 3.80 3.27 3.15 - 49 47 47 -
20MAR26 85.00 P 0.00 0.00 0.00 4.66 - 48 0 0 -
20MAR26 87.50 P 0.00 0.00 0.00 6.54 - 49 0 0 -
20MAR26 90.00 P 0.00 0.00 0.00 8.63 - 48 0 0 -
20MAR26 92.50 P 0.00 0.00 0.00 10.89 - 48 0 0 -
20MAR26 95.00 P 0.00 0.00 0.00 13.27 - 48 0 0 -
20MAR26 97.50 P 0.00 0.00 0.00 15.72 - 48 0 0 -
20MAR26 100.00 P 0.00 0.00 0.00 18.23 - 56 0 0 -
20MAR26 102.50 P 0.00 0.00 0.00 20.70 - 0 0 0 -
20MAR26 105.00 P 0.00 0.00 0.00 23.20 - 0 0 0 -
20MAR26 107.50 P 0.00 0.00 0.00 25.73 - 72 0 0 -
20MAR26 110.00 P 0.00 0.00 0.00 28.23 - 78 0 0 -
20MAR26 112.50 P 0.00 0.00 0.00 30.72 - 80 0 0 -
20MAR26 115.00 P 0.00 0.00 0.00 33.21 - 82 0 0 -
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 113 0 1,008 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 110 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 106 0 36 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 103 0 40 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 99 0 189 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 96 0 34 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 93 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 83 0 64 0
30MAR26 48.00 P 0.01 0.01 0.01 0.01 0.00 80 1 184 0
30MAR26 49.00 P 0.01 0.01 0.01 0.01 0.00 77 1 154 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 74 0 557 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 68 0 479 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 61 0 414 0
30MAR26 57.50 P 0.00 0.00 0.00 0.02 +0.01 59 0 684 0
30MAR26 60.00 P 0.13 0.16 0.13 0.03 +0.02 55 3 964 +1
30MAR26 62.50 P 0.23 0.23 0.23 0.06 +0.04 53 5 801 0
30MAR26 65.00 P 0.29 0.29 0.25 0.12 +0.08 52 60 422 0
30MAR26 67.50 P 0.48 0.53 0.40 0.22 +0.15 51 78 979 0
30MAR26 70.00 P 0.64 0.76 0.64 0.39 +0.26 49 9 946 +7
30MAR26 72.50 P 0.88 1.08 0.88 0.67 +0.43 48 20 858 -9
30MAR26 75.00 P 1.13 1.60 1.01 1.07 +0.64 46 92 1,951 +10
30MAR26 77.50 P 2.00 2.32 1.67 1.64 +0.94 44 40 1,353 +10
30MAR26 80.00 P 2.65 3.35 2.45 2.47 +1.33 43 91 1,958 -58
30MAR26 82.50 P 4.32 4.59 3.72 3.62 +1.81 42 93 701 -48
30MAR26 85.00 P 5.22 5.22 4.88 5.09 +2.28 41 23 981 0
30MAR26 87.50 P 0.00 0.00 0.00 6.91 +2.82 42 0 287 0
30MAR26 90.00 P 7.78 9.75 7.78 8.89 +3.15 41 3 299 -1
30MAR26 92.50 P 0.00 0.00 0.00 11.07 +3.32 41 0 144 0
30MAR26 95.00 P 0.00 0.00 0.00 13.37 +3.50 41 0 4 0
30MAR26 97.50 P 0.00 0.00 0.00 15.76 +3.63 40 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 18.23 +3.73 42 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 20.70 +3.59 0 0 179 0
30MAR26 105.00 P 0.00 0.00 0.00 23.20 +3.63 0 0 30 0
30MAR26 107.50 P 0.00 0.00 0.00 25.73 +3.69 55 0 30 0
30MAR26 110.00 P 0.00 0.00 0.00 28.23 +3.66 59 0 30 0
30MAR26 112.50 P 0.00 0.00 0.00 30.72 +3.68 61 0 30 0
30MAR26 115.00 P 0.00 0.00 0.00 33.21 +3.68 63 0 30 0
30MAR26 117.50 P 0.00 0.00 0.00 35.70 +3.66 0 0 30 0
30MAR26 120.00 P 0.00 0.00 0.00 38.20 +3.73 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.02 +0.01 47 0 10 0
29APR26 55.00 P 0.00 0.00 0.00 0.04 +0.02 46 0 3 0
29APR26 57.50 P 0.00 0.00 0.00 0.07 +0.04 44 0 3 0
29APR26 60.00 P 0.42 0.42 0.42 0.13 +0.08 44 16 260 +14
29APR26 62.50 P 0.55 0.59 0.55 0.22 +0.13 43 45 80 +34
29APR26 65.00 P 0.68 0.77 0.62 0.37 +0.21 42 237 308 +162
29APR26 67.50 P 0.88 1.08 0.83 0.60 +0.33 42 120 320 +55
29APR26 70.00 P 1.29 1.49 1.04 0.92 +0.47 41 75 407 +45
29APR26 72.50 P 1.78 1.89 1.76 1.37 +0.66 40 470 589 +402
29APR26 75.00 P 2.51 2.51 2.32 1.95 +0.90 39 45 614 +30
29APR26 77.50 P 2.84 3.41 2.84 2.65 +1.14 38 71 426 -1
29APR26 80.00 P 3.90 4.50 3.57 3.57 +1.44 37 77 661 +69
29APR26 82.50 P 5.41 5.50 5.41 4.75 +1.81 36 31 868 -1
29APR26 85.00 P 6.69 6.69 6.69 6.19 +2.20 36 6 736 -3
29APR26 87.50 P 8.70 8.70 7.74 7.89 +2.59 37 16 275 +15
29APR26 90.00 P 0.00 0.00 0.00 9.68 +2.84 36 0 198 0
29APR26 92.50 P 12.69 12.80 12.69 11.77 +3.19 37 18 69 +6
29APR26 95.00 P 0.00 0.00 0.00 13.90 +3.33 37 0 7 0
29APR26 97.50 P 0.00 0.00 0.00 15.86 +3.22 31 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 18.44 +3.61 37 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 20.82 +3.71 37 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 23.24 +3.67 37 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 25.73 +3.69 39 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 28.23 +3.66 41 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 30.72 +3.68 43 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 33.21 +3.68 45 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 35.70 +3.66 0 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 38.20 +3.73 0 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.04 +0.03 43 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.07 +0.04 42 0 12 0
28MAY26 55.00 P 0.00 0.00 0.00 0.13 +0.08 42 0 76 0
28MAY26 57.50 P 0.00 0.00 0.00 0.21 +0.13 41 0 1 0
28MAY26 60.00 P 0.65 0.66 0.52 0.34 +0.20 41 7 70 +1
28MAY26 62.50 P 0.83 0.83 0.68 0.53 +0.29 40 75 97 +22
28MAY26 65.00 P 1.08 1.17 0.85 0.79 +0.40 39 156 146 +87
28MAY26 67.50 P 1.47 1.47 1.20 1.15 +0.54 39 60 96 -15
28MAY26 70.00 P 1.99 1.99 1.50 1.63 +0.72 38 461 335 -354
28MAY26 72.50 P 2.59 2.59 2.16 2.15 +0.85 37 66 204 +21
28MAY26 75.00 P 3.35 3.35 2.77 2.85 +1.09 36 113 238 -6
28MAY26 77.50 P 4.26 4.26 3.62 3.73 +1.32 35 83 391 -3
28MAY26 80.00 P 5.32 5.37 5.32 4.79 +1.59 35 30 241 +15
28MAY26 82.50 P 6.66 6.66 6.66 6.05 +1.89 34 1 317 0
28MAY26 85.00 P 8.20 8.20 7.48 7.55 +2.23 34 46 267 +44
28MAY26 87.50 P 0.00 0.00 0.00 9.33 +2.64 34 0 365 0
28MAY26 90.00 P 0.00 0.00 0.00 11.15 +2.81 34 0 332 0
28MAY26 92.50 P 0.00 0.00 0.00 13.10 +2.91 34 0 60 0
28MAY26 95.00 P 0.00 0.00 0.00 15.12 +3.03 34 0 24 0
28MAY26 97.50 P 0.00 0.00 0.00 17.30 +3.20 34 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 19.23 +3.02 28 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 21.53 +3.26 26 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 23.93 +3.42 23 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 26.28 +3.45 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 28.81 +3.57 0 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 31.18 +3.54 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 33.73 +3.62 0 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 36.16 +3.68 0 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 38.68 +3.76 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 39 0 115 0
29JUN26 45.00 P 0.18 0.18 0.18 0.02 +0.01 41 15 90 -2
29JUN26 46.00 P 0.00 0.00 0.00 0.03 +0.02 41 0 35 0
29JUN26 47.00 P 0.00 0.00 0.00 0.04 +0.03 41 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 0.05 +0.04 41 0 94 0
29JUN26 49.00 P 0.00 0.00 0.00 0.06 +0.05 40 0 54 0
29JUN26 50.00 P 0.00 0.00 0.00 0.08 +0.06 40 0 166 0
29JUN26 52.50 P 0.00 0.00 0.00 0.14 +0.11 40 0 56 0
29JUN26 55.00 P 0.00 0.00 0.00 0.22 +0.16 39 0 2,389 0
29JUN26 57.50 P 0.00 0.00 0.00 0.35 +0.24 39 0 205 0
29JUN26 60.00 P 0.84 0.84 0.84 0.54 +0.35 38 1 489 0
29JUN26 62.50 P 1.07 1.13 1.07 0.79 +0.46 38 60 455 +45
29JUN26 65.00 P 0.00 0.00 0.00 1.13 +0.61 37 0 1,715 0
29JUN26 67.50 P 0.00 0.00 0.00 1.57 +0.77 37 0 592 0
29JUN26 70.00 P 2.36 2.55 2.36 2.07 +0.89 36 26 2,344 +24
29JUN26 72.50 P 0.00 0.00 0.00 2.69 +1.01 35 0 2,484 0
29JUN26 75.00 P 0.00 0.00 0.00 3.47 +1.15 35 0 944 0
29JUN26 77.50 P 0.00 0.00 0.00 4.41 +1.39 34 0 775 0
29JUN26 80.00 P 5.80 6.01 5.80 5.52 +1.64 34 16 609 +16
29JUN26 82.50 P 7.27 7.27 7.27 6.83 +1.91 33 15 462 +15
29JUN26 85.00 P 8.78 8.78 8.78 8.31 +2.18 33 15 285 +15
29JUN26 87.50 P 0.00 0.00 0.00 10.03 +2.49 34 0 199 0
29JUN26 90.00 P 0.00 0.00 0.00 11.79 +2.65 34 0 257 0
29JUN26 92.50 P 0.00 0.00 0.00 13.71 +2.73 34 0 100 0
29JUN26 95.00 P 0.00 0.00 0.00 15.71 +2.89 34 0 110 0
29JUN26 97.50 P 0.00 0.00 0.00 17.80 +3.04 34 0 30 0
29JUN26 100.00 P 0.00 0.00 0.00 20.06 +3.31 34 0 121 0
29JUN26 102.50 P 0.00 0.00 0.00 22.15 +3.26 33 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 24.63 +3.49 35 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 26.98 +3.57 35 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 29.19 +3.46 33 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 31.59 +3.49 33 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 33.98 +3.50 32 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 36.47 +3.61 34 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 38.90 +3.61 33 0 0 0
29SEP26 46.00 P 0.46 0.46 0.46 0.20 +0.15 40 1 113 +1
29SEP26 47.00 P 0.00 0.00 0.00 0.23 +0.17 40 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.28 +0.20 40 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 0.32 +0.22 39 0 85 0
29SEP26 50.00 P 0.00 0.00 0.00 0.36 +0.24 39 0 78 0
29SEP26 52.50 P 0.00 0.00 0.00 0.54 +0.35 39 0 151 0
29SEP26 55.00 P 0.00 0.00 0.00 0.74 +0.44 38 0 135 0
29SEP26 57.50 P 1.23 1.23 1.20 0.99 +0.54 37 3 110 +2
29SEP26 60.00 P 0.00 0.00 0.00 1.30 +0.63 37 0 109 0
29SEP26 62.50 P 2.00 2.00 1.93 1.64 +0.70 36 31 158 0
29SEP26 65.00 P 0.00 0.00 0.00 2.06 +0.75 35 0 277 0
29SEP26 67.50 P 0.00 0.00 0.00 2.62 +0.85 34 0 91 0
29SEP26 70.00 P 3.69 3.69 3.69 3.25 +0.94 34 30 311 +28
29SEP26 72.50 P 4.44 4.44 4.44 3.96 +1.01 33 15 169 0
29SEP26 75.00 P 0.00 0.00 0.00 4.86 +1.18 33 0 134 0
29SEP26 77.50 P 0.00 0.00 0.00 5.91 +1.40 33 0 255 0
29SEP26 80.00 P 0.00 0.00 0.00 7.09 +1.63 32 0 824 0
29SEP26 82.50 P 0.00 0.00 0.00 8.15 +1.58 31 0 257 0
29SEP26 85.00 P 0.00 0.00 0.00 9.87 +2.06 32 0 542 0
29SEP26 87.50 P 0.00 0.00 0.00 11.44 +2.25 32 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 13.21 +2.41 32 0 60 0
29SEP26 92.50 P 0.00 0.00 0.00 15.00 +2.62 32 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 16.91 +2.68 32 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 18.88 +2.86 32 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 20.84 +2.82 32 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 23.00 +2.95 32 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 25.19 +3.06 32 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 27.49 +3.21 33 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 29.57 +3.09 31 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 31.91 +3.19 31 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 34.20 +3.21 30 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 36.64 +3.34 31 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 39.03 +3.35 30 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 41.42 +3.38 29 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 43.83 +3.42 27 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 46.26 +3.45 20 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 48.71 +3.53 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.38 +0.17 34 0 47 0
30DEC26 50.00 P 0.00 0.00 0.00 0.45 +0.20 34 0 30 0
30DEC26 52.50 P 0.00 0.00 0.00 0.64 +0.27 34 0 6 0
30DEC26 55.00 P 1.30 1.30 1.30 0.92 +0.38 34 1 25 +1
30DEC26 57.50 P 0.00 0.00 0.00 1.26 +0.46 34 0 38 0
30DEC26 60.00 P 0.00 0.00 0.00 1.66 +0.57 33 0 99 0
30DEC26 62.50 P 2.55 2.55 2.55 2.15 +0.68 33 15 175 +15
30DEC26 65.00 P 2.94 2.94 2.84 2.74 +0.80 33 16 104 +16
30DEC26 67.50 P 3.71 3.76 3.45 3.40 +0.92 33 89 211 +41
30DEC26 70.00 P 4.54 4.54 4.17 4.12 +0.99 32 50 146 +15
30DEC26 72.50 P 5.36 5.36 5.01 4.95 +1.06 32 70 172 +47
30DEC26 75.00 P 6.41 6.41 6.00 5.91 +1.21 32 45 78 +27
30DEC26 77.50 P 7.36 7.44 7.15 7.00 +1.45 32 33 33 +14
30DEC26 80.00 P 8.42 8.42 8.07 8.21 +1.55 32 32 225 +30
30DEC26 82.50 P 0.00 0.00 0.00 9.53 +1.82 31 0 527 0
30DEC26 85.00 P 0.00 0.00 0.00 10.95 +1.98 31 0 479 0
30DEC26 87.50 P 0.00 0.00 0.00 12.55 +2.20 31 0 54 0
30DEC26 90.00 P 0.00 0.00 0.00 14.15 +2.21 31 0 227 0
30DEC26 92.50 P 0.00 0.00 0.00 15.99 +2.42 31 0 218 0
30DEC26 95.00 P 0.00 0.00 0.00 17.80 +2.56 31 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 19.72 +2.75 31 0 70 0
30DEC26 100.00 P 0.00 0.00 0.00 21.73 +2.88 32 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 23.58 +2.68 31 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 25.76 +2.88 31 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 28.05 +3.07 32 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 30.16 +3.18 31 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 32.56 +3.34 32 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 34.87 +3.45 32 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 37.18 +3.52 32 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 39.36 +3.29 31 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 41.51 +3.14 28 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 44.24 +3.68 32 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 46.39 +3.48 28 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 48.80 +3.52 27 0 0 0
30MAR27 50.00 P 0.96 0.96 0.96 0.65 +0.14 33 2 2 +2
30MAR27 52.50 P 0.00 0.00 0.00 0.93 +0.25 33 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.25 +0.28 32 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 1.63 +0.34 32 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 2.14 +0.48 32 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 2.70 +0.56 32 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 3.36 +0.70 32 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 4.12 +0.84 32 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 4.91 +0.99 32 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 5.78 +1.13 31 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 6.77 +1.20 31 0 16 0
30MAR27 77.50 P 0.00 0.00 0.00 7.88 +1.37 31 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 9.10 +1.61 31 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 10.43 +1.68 31 0 500 0
30MAR27 85.00 P 0.00 0.00 0.00 11.86 +1.85 31 0 500 0
30MAR27 87.50 P 0.00 0.00 0.00 13.49 +2.12 31 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 15.12 +2.20 31 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 16.84 +2.22 31 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 18.63 +2.44 31 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 20.49 +2.59 31 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 22.55 +2.81 31 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 24.44 +2.64 31 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 26.48 +2.85 31 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 28.43 +2.79 30 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 30.60 +2.89 31 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 32.82 +3.02 31 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 35.03 +3.09 30 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 37.26 +3.14 30 0 0 0
TOTAL PUT 4,323 51,200 +907
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$ 5.68
30MAR26 3.30 C 0.00 0.00 0.00 2.43 -0.23 151 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.33 -0.23 143 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.21 -0.25 120 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.10 -0.26 103 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.99 -0.23 81 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.90 -0.27 92 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.81 -0.25 97 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.69 -0.25 67 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 1.63 -0.22 99 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.53 -0.22 93 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.40 -0.25 67 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.31 -0.25 70 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.24 -0.21 80 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.14 -0.21 74 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.03 -0.23 65 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.95 -0.21 67 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.85 -0.21 61 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.78 -0.19 64 0 3 0
30MAR26 5.25 C 0.39 0.39 0.39 0.58 -0.17 60 1 16 +1
30MAR26 5.50 C 0.26 0.26 0.26 0.42 -0.14 59 105 128 +105
30MAR26 5.75 C 0.00 0.00 0.00 0.28 -0.12 56 0 1 0
30MAR26 6.00 C 0.13 0.17 0.08 0.18 -0.09 55 38 55 +15
30MAR26 6.25 C 0.07 0.13 0.06 0.12 -0.05 57 97 164 +95
30MAR26 6.50 C 0.05 0.05 0.05 0.07 -0.04 56 20 281 +20
30MAR26 6.75 C 0.00 0.00 0.00 0.05 -0.02 59 0 264 0
30MAR26 7.00 C 0.03 0.03 0.03 0.03 -0.01 59 25 865 +15
30MAR26 7.25 C 0.00 0.00 0.00 0.02 -0.01 61 0 273 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 -0.01 60 0 473 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 65 0 130 0
30MAR26 8.00 C 0.01 0.01 0.01 0.01 0.00 71 3 219 -3
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 76 0 330 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 81 0 356 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 86 0 45 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 91 0 32 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 95 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 99 0 51 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.27 -0.21 57 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.19 -0.20 57 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.11 -0.19 57 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.03 -0.17 57 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.95 -0.17 56 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.85 -0.19 51 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.68 -0.16 51 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.52 -0.15 49 0 0 0
29APR26 5.75 C 0.38 0.42 0.38 0.41 -0.11 51 45 45 +45
29APR26 6.00 C 0.00 0.00 0.00 0.30 -0.09 49 0 15 0
29APR26 6.25 C 0.24 0.24 0.24 0.22 -0.07 49 10 21 0
29APR26 6.50 C 0.17 0.17 0.17 0.16 -0.05 49 11 42 0
29APR26 6.75 C 0.00 0.00 0.00 0.12 -0.03 50 0 150 0
29APR26 7.00 C 0.00 0.00 0.00 0.08 -0.03 49 0 198 0
29APR26 7.25 C 0.00 0.00 0.00 0.06 -0.02 50 0 239 0
29APR26 7.50 C 0.00 0.00 0.00 0.05 -0.01 53 0 1,050 0
29APR26 7.75 C 0.00 0.00 0.00 0.03 -0.01 51 0 60 0
29APR26 8.00 C 0.00 0.00 0.00 0.02 0.00 51 0 94 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 56 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 52 0 115 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 55 0 39 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 58 0 165 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 61 0 65 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.33 -0.19 55 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.23 -0.20 51 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.15 -0.20 51 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.08 -0.18 51 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.98 -0.20 47 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.91 -0.19 47 0 0 0
28MAY26 5.25 C 0.61 0.61 0.58 0.76 -0.14 48 45 45 +45
28MAY26 5.50 C 0.00 0.00 0.00 0.61 -0.14 47 0 15 0
28MAY26 5.75 C 0.00 0.00 0.00 0.49 -0.11 47 0 15 0
28MAY26 6.00 C 0.00 0.00 0.00 0.39 -0.09 47 0 15 0
28MAY26 6.25 C 0.00 0.00 0.00 0.30 -0.07 47 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.23 -0.06 47 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.18 -0.04 47 0 200 0
28MAY26 7.00 C 0.00 0.00 0.00 0.14 -0.03 47 0 215 0
28MAY26 7.25 C 0.00 0.00 0.00 0.11 -0.02 48 0 13 0
28MAY26 7.50 C 0.00 0.00 0.00 0.08 -0.02 48 0 22 0
28MAY26 7.75 C 0.00 0.00 0.00 0.06 -0.02 48 0 21 0
28MAY26 8.00 C 0.00 0.00 0.00 0.04 -0.02 46 0 18 0
28MAY26 8.25 C 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.02 -0.01 46 0 50 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 48 0 150 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.77 -0.21 49 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.68 -0.20 48 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.59 -0.22 47 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.54 -0.17 53 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.45 -0.18 51 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.36 -0.18 49 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.30 -0.16 51 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.18 -0.21 45 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.12 -0.18 47 0 0 0
29JUN26 4.90 C 0.80 0.80 0.80 1.08 -0.15 50 6 6 +6
29JUN26 5.00 C 0.00 0.00 0.00 0.99 -0.15 47 0 6 0
29JUN26 5.25 C 0.00 0.00 0.00 0.83 -0.15 46 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.68 -0.13 45 0 0 0
29JUN26 5.75 C 0.59 0.59 0.59 0.57 -0.10 46 15 15 +15
29JUN26 6.00 C 0.00 0.00 0.00 0.47 -0.08 46 0 7 0
29JUN26 6.25 C 0.00 0.00 0.00 0.38 -0.07 46 0 15 0
29JUN26 6.50 C 0.00 0.00 0.00 0.30 -0.06 45 0 28 0
29JUN26 6.75 C 0.00 0.00 0.00 0.24 -0.05 45 0 27 0
29JUN26 7.00 C 0.15 0.15 0.15 0.19 -0.04 45 20 320 +20
29JUN26 7.25 C 0.00 0.00 0.00 0.16 -0.02 46 0 1,279 0
29JUN26 7.50 C 0.00 0.00 0.00 0.12 -0.02 45 0 1,061 0
29JUN26 7.75 C 0.00 0.00 0.00 0.10 -0.02 46 0 115 0
29JUN26 8.00 C 0.00 0.00 0.00 0.08 -0.02 46 0 15 0
29JUN26 8.25 C 0.00 0.00 0.00 0.07 -0.01 48 0 77 0
29JUN26 8.50 C 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.03 0.00 46 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.02 0.00 45 0 151 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29SEP26 4.00 C 1.65 1.90 1.62 1.88 -0.16 48 6 3 +3
29SEP26 4.10 C 0.00 0.00 0.00 1.78 -0.20 46 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.69 -0.21 44 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.61 -0.20 44 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.55 -0.18 45 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.45 -0.21 43 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.40 -0.18 44 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.33 -0.18 44 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.26 -0.18 44 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.21 -0.15 45 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.13 -0.17 43 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.99 -0.15 44 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.86 -0.14 43 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.74 -0.12 43 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.64 -0.11 43 0 800 0
29SEP26 6.25 C 0.00 0.00 0.00 0.55 -0.09 43 0 800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.47 -0.08 43 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.40 -0.07 43 0 22 0
29SEP26 7.00 C 0.00 0.00 0.00 0.34 -0.06 43 0 58 0
29SEP26 7.25 C 0.00 0.00 0.00 0.29 -0.06 43 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.25 -0.05 43 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.21 -0.04 43 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.18 -0.04 43 0 46 0
29SEP26 8.25 C 0.00 0.00 0.00 0.15 -0.04 43 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.13 -0.03 43 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.11 -0.03 43 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.09 -0.03 43 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.08 -0.02 44 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.07 -0.01 44 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.06 -0.01 44 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.60 -0.18 45 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.54 -0.16 45 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.47 -0.16 44 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.42 -0.14 45 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.35 -0.14 44 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.29 -0.15 44 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.14 -0.14 43 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.99 -0.16 42 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.90 -0.12 43 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.79 -0.12 42 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.70 -0.10 42 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.61 -0.10 42 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.54 -0.08 42 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.47 -0.08 42 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.42 -0.07 42 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.37 -0.06 42 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.33 -0.05 42 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.29 -0.05 42 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 0.26 -0.04 43 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.22 -0.04 42 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.20 -0.03 43 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.17 -0.04 42 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.15 -0.03 42 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.13 -0.03 42 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.12 -0.02 43 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.70 -0.15 44 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.65 -0.12 45 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.56 -0.16 43 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.52 -0.12 44 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.45 -0.13 43 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.40 -0.12 43 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.26 -0.11 43 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.14 -0.11 43 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.02 -0.11 42 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.92 -0.12 42 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.83 -0.10 42 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.75 -0.09 42 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.67 -0.08 42 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.61 -0.06 42 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.54 -0.07 42 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.48 -0.07 42 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.44 -0.06 42 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.39 -0.06 42 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.35 -0.05 42 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.32 -0.04 42 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.29 -0.04 42 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.26 -0.03 42 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.23 -0.04 42 0 0 0
TOTAL CALL 447 11,712 +382
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 114 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 108 0 1 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 102 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 82 0 365 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 77 0 209 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 73 0 15 0
30MAR26 4.20 P 0.03 0.03 0.03 0.01 0.00 68 90 590 +90
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 4.40 P 0.04 0.04 0.03 0.01 0.00 59 34 106 +28
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
30MAR26 4.60 P 0.00 0.00 0.00 0.02 +0.01 58 0 125 0
30MAR26 4.70 P 0.00 0.00 0.00 0.03 +0.02 58 0 565 0
30MAR26 4.80 P 0.00 0.00 0.00 0.04 +0.02 58 0 166 0
30MAR26 4.90 P 0.11 0.13 0.11 0.06 +0.03 60 62 553 -2
30MAR26 5.00 P 0.14 0.15 0.07 0.07 +0.03 57 17 540 +10
30MAR26 5.25 P 0.25 0.25 0.15 0.14 +0.06 59 696 632 +578
30MAR26 5.50 P 0.40 0.40 0.23 0.23 +0.09 58 282 603 -271
30MAR26 5.75 P 0.54 0.54 0.32 0.35 +0.12 58 27 694 0
30MAR26 6.00 P 0.74 0.74 0.72 0.50 +0.15 57 55 437 -5
30MAR26 6.25 P 0.00 0.00 0.00 0.70 +0.19 61 0 273 0
30MAR26 6.50 P 0.00 0.00 0.00 0.87 +0.18 52 0 276 0
30MAR26 6.75 P 0.00 0.00 0.00 1.14 +0.22 68 0 305 0
30MAR26 7.00 P 0.00 0.00 0.00 1.35 +0.21 63 0 543 0
30MAR26 7.25 P 0.00 0.00 0.00 1.58 +0.22 58 0 103 0
30MAR26 7.50 P 0.00 0.00 0.00 1.83 +0.23 65 0 76 0
30MAR26 7.75 P 0.00 0.00 0.00 2.07 +0.22 0 0 15 0
30MAR26 8.00 P 0.00 0.00 0.00 2.32 +0.22 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.57 +0.22 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.82 +0.22 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.07 +0.22 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 3.32 +0.22 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 3.59 +0.24 113 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 3.86 +0.26 130 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 4.09 +0.24 122 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.05 +0.02 51 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.07 +0.03 52 0 0 0
29APR26 4.70 P 0.15 0.15 0.15 0.08 +0.03 51 30 57 +30
29APR26 4.80 P 0.17 0.17 0.16 0.10 +0.04 51 30 33 +30
29APR26 4.90 P 0.00 0.00 0.00 0.13 +0.05 52 0 110 0
29APR26 5.00 P 0.19 0.25 0.19 0.15 +0.06 51 73 125 +23
29APR26 5.25 P 0.00 0.00 0.00 0.23 +0.08 51 0 74 0
29APR26 5.50 P 0.00 0.00 0.00 0.34 +0.10 51 0 127 0
29APR26 5.75 P 0.00 0.00 0.00 0.46 +0.12 50 0 99 0
29APR26 6.00 P 0.00 0.00 0.00 0.61 +0.15 50 0 100 0
29APR26 6.25 P 0.00 0.00 0.00 0.76 +0.15 48 0 186 0
29APR26 6.50 P 0.00 0.00 0.00 0.97 +0.16 51 0 73 0
29APR26 6.75 P 0.00 0.00 0.00 1.17 +0.19 50 0 125 0
29APR26 7.00 P 0.00 0.00 0.00 1.40 +0.23 53 0 188 0
29APR26 7.25 P 0.00 0.00 0.00 1.63 +0.23 55 0 332 0
29APR26 7.50 P 0.00 0.00 0.00 1.86 +0.26 55 0 218 0
29APR26 7.75 P 0.00 0.00 0.00 2.07 +0.20 0 0 34 0
29APR26 8.00 P 0.00 0.00 0.00 2.33 +0.22 53 0 15 0
29APR26 8.25 P 0.00 0.00 0.00 2.59 +0.24 61 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.82 +0.22 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.07 +0.22 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.32 +0.22 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 3.59 +0.24 76 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 3.86 +0.26 87 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 4.09 +0.23 82 0 0 0
28MAY26 4.50 P 0.16 0.16 0.16 0.09 +0.03 49 5 5 +5
28MAY26 4.60 P 0.00 0.00 0.00 0.11 +0.04 49 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.13 +0.05 49 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.15 +0.05 48 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.18 +0.06 48 0 1 0
28MAY26 5.00 P 0.00 0.00 0.00 0.21 +0.06 48 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.30 +0.08 48 0 50 0
28MAY26 5.50 P 0.00 0.00 0.00 0.41 +0.10 48 0 15 0
28MAY26 5.75 P 0.00 0.00 0.00 0.53 +0.11 47 0 35 0
28MAY26 6.00 P 0.00 0.00 0.00 0.67 +0.13 47 0 15 0
28MAY26 6.25 P 0.00 0.00 0.00 0.82 +0.14 45 0 32 0
28MAY26 6.50 P 0.00 0.00 0.00 1.05 +0.21 50 0 36 0
28MAY26 6.75 P 0.00 0.00 0.00 1.20 +0.18 45 0 206 0
28MAY26 7.00 P 0.00 0.00 0.00 1.43 +0.21 47 0 216 0
28MAY26 7.25 P 0.00 0.00 0.00 1.63 +0.21 45 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.86 +0.20 45 0 14 0
28MAY26 7.75 P 0.00 0.00 0.00 2.11 +0.23 49 0 7 0
28MAY26 8.00 P 0.00 0.00 0.00 2.34 +0.23 47 0 13 0
28MAY26 8.25 P 0.00 0.00 0.00 2.59 +0.22 51 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.82 +0.21 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.07 +0.22 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.35 +0.25 63 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 3.59 +0.24 63 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 3.86 +0.25 71 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 4.09 +0.23 68 0 0 0
29JUN26 4.00 P 0.09 0.10 0.09 0.05 +0.02 47 15 15 +15
29JUN26 4.10 P 0.00 0.00 0.00 0.06 +0.02 47 0 10 0
29JUN26 4.20 P 0.00 0.00 0.00 0.07 +0.02 46 0 263 0
29JUN26 4.30 P 0.00 0.00 0.00 0.09 +0.03 47 0 11 0
29JUN26 4.40 P 0.00 0.00 0.00 0.11 +0.04 47 0 18 0
29JUN26 4.50 P 0.00 0.00 0.00 0.13 +0.05 47 0 12 0
29JUN26 4.60 P 0.00 0.00 0.00 0.15 +0.05 47 0 2 0
29JUN26 4.70 P 0.00 0.00 0.00 0.17 +0.05 46 0 3 0
29JUN26 4.80 P 0.00 0.00 0.00 0.20 +0.06 46 0 255 0
29JUN26 4.90 P 0.00 0.00 0.00 0.23 +0.07 46 0 127 0
29JUN26 5.00 P 0.33 0.33 0.33 0.27 +0.08 47 10 91 +10
29JUN26 5.25 P 0.00 0.00 0.00 0.37 +0.10 47 0 1 0
29JUN26 5.50 P 0.00 0.00 0.00 0.48 +0.11 47 0 7 0
29JUN26 5.75 P 0.00 0.00 0.00 0.60 +0.12 46 0 43 0
29JUN26 6.00 P 0.94 0.94 0.94 0.74 +0.13 45 50 129 +50
29JUN26 6.25 P 0.00 0.00 0.00 0.88 +0.13 44 0 21 0
29JUN26 6.50 P 0.00 0.00 0.00 1.07 +0.16 44 0 45 0
29JUN26 6.75 P 0.00 0.00 0.00 1.30 +0.20 48 0 34 0
29JUN26 7.00 P 0.00 0.00 0.00 1.48 +0.19 46 0 277 0
29JUN26 7.25 P 0.00 0.00 0.00 1.69 +0.20 46 0 1,295 0
29JUN26 7.50 P 0.00 0.00 0.00 1.92 +0.24 48 0 1,038 0
29JUN26 7.75 P 0.00 0.00 0.00 2.14 +0.21 47 0 24 0
29JUN26 8.00 P 0.00 0.00 0.00 2.37 +0.20 47 0 15 0
29JUN26 8.25 P 0.00 0.00 0.00 2.59 +0.20 44 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.82 +0.19 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.11 +0.25 55 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.35 +0.24 55 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.59 +0.22 55 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.86 +0.25 62 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.09 +0.23 60 0 0 0
29SEP26 4.00 P 0.17 0.17 0.17 0.11 +0.03 44 1 172 +1
29SEP26 4.10 P 0.00 0.00 0.00 0.12 +0.02 43 0 210 0
29SEP26 4.20 P 0.00 0.00 0.00 0.14 +0.03 43 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.16 +0.03 43 0 5 0
29SEP26 4.40 P 0.00 0.00 0.00 0.19 +0.04 44 0 0 0
29SEP26 4.50 P 0.28 0.28 0.28 0.22 +0.05 44 10 10 +10
29SEP26 4.60 P 0.00 0.00 0.00 0.25 +0.05 44 0 1 0
29SEP26 4.70 P 0.00 0.00 0.00 0.28 +0.06 44 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.31 +0.06 43 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.35 +0.07 44 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.39 +0.07 44 0 13 0
29SEP26 5.25 P 0.00 0.00 0.00 0.49 +0.08 44 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.61 +0.09 43 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.73 +0.10 43 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.88 +0.12 43 0 834 0
29SEP26 6.25 P 0.00 0.00 0.00 1.04 +0.14 43 0 802 0
29SEP26 6.50 P 0.00 0.00 0.00 1.21 +0.15 43 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 1.40 +0.16 43 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.59 +0.16 43 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.78 +0.16 43 0 6 0
29SEP26 7.50 P 0.00 0.00 0.00 2.00 +0.18 44 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 2.20 +0.17 43 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.41 +0.17 42 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.64 +0.17 42 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.89 +0.20 45 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.11 +0.20 43 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.35 +0.20 44 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.59 +0.20 44 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.86 +0.23 49 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.09 +0.21 47 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.30 +0.05 43 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.34 +0.06 43 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.38 +0.07 43 0 4 0
30DEC26 4.80 P 0.00 0.00 0.00 0.41 +0.06 43 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.45 +0.07 43 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.49 +0.07 43 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.60 +0.08 43 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 0.71 +0.09 42 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.84 +0.10 42 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 0.98 +0.11 41 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.14 +0.13 41 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 1.31 +0.14 42 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.49 +0.15 42 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 1.67 +0.15 42 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 1.86 +0.15 41 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.06 +0.15 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.27 +0.15 42 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.48 +0.16 41 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.70 +0.18 42 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.97 +0.22 45 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.15 +0.17 42 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.37 +0.17 41 0 3 0
30DEC26 9.25 P 0.00 0.00 0.00 3.59 +0.16 39 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.86 +0.19 43 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 4.09 +0.19 42 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.38 +0.06 42 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.41 +0.06 42 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.45 +0.06 42 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.49 +0.06 42 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.53 +0.07 42 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.56 +0.06 41 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.66 +0.05 41 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.79 +0.08 41 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.93 +0.10 41 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.07 +0.11 41 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.23 +0.13 41 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.38 +0.12 40 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.55 +0.13 40 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.73 +0.12 40 0 0 0
30MAR27 7.25 P 1.94 1.94 1.94 1.92 +0.13 40 1 1 +1
30MAR27 7.50 P 0.00 0.00 0.00 2.12 +0.16 40 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.32 +0.16 40 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.53 +0.15 40 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.74 +0.15 40 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.97 +0.18 41 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.18 +0.17 40 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.39 +0.16 39 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.63 +0.18 40 0 0 0
TOTAL PUT 1,488 16,260 +603
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$ 103.70
30MAR26 72.50 C 0.00 0.00 0.00 31.64 -3.31 88 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 29.19 -3.29 83 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 26.76 -3.26 78 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 24.05 -3.55 62 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 21.70 -3.51 62 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 19.43 -3.44 62 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 17.24 -3.37 62 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 15.16 -3.26 62 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 13.21 -3.13 62 0 9 0
30MAR26 95.00 C 0.00 0.00 0.00 11.39 -2.99 62 0 62 0
30MAR26 97.50 C 0.00 0.00 0.00 9.73 -2.81 62 0 30 0
30MAR26 100.00 C 0.00 0.00 0.00 8.47 -2.38 65 0 23 0
30MAR26 102.50 C 5.84 7.09 5.84 7.09 -1.93 64 62 98 +61
30MAR26 105.00 C 4.99 5.39 4.69 5.65 -2.22 62 61 74 +27
30MAR26 107.50 C 4.41 4.41 4.41 4.66 -1.99 62 15 333 +11
30MAR26 110.00 C 3.62 3.98 3.61 3.92 -1.60 64 51 91 +32
30MAR26 112.50 C 2.73 2.73 2.73 3.09 -1.59 63 6 28 +6
30MAR26 115.00 C 0.00 0.00 0.00 2.49 -1.36 63 0 73 0
30MAR26 117.50 C 2.13 2.13 2.13 1.98 -1.20 63 15 84 0
30MAR26 120.00 C 1.45 1.45 1.45 1.55 -1.02 63 1 166 -1
30MAR26 122.50 C 1.30 1.30 1.30 1.21 -0.85 63 1 132 +1
30MAR26 125.00 C 0.00 0.00 0.00 0.93 -0.71 63 0 120 0
30MAR26 127.50 C 0.00 0.00 0.00 0.69 -0.61 62 0 1 0
30MAR26 130.00 C 0.00 0.00 0.00 0.54 -0.48 63 0 22 0
30MAR26 132.50 C 0.54 0.54 0.54 0.40 -0.39 63 2 38 +2
30MAR26 135.00 C 0.00 0.00 0.00 0.30 -0.30 63 0 25 0
30MAR26 137.50 C 0.50 0.50 0.50 0.22 -0.24 62 4 25 0
30MAR26 140.00 C 0.00 0.00 0.00 0.17 -0.19 63 0 4 0
30MAR26 142.50 C 0.00 0.00 0.00 0.12 -0.16 62 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 0.09 -0.12 63 0 12 0
29APR26 72.50 C 0.00 0.00 0.00 31.89 -3.52 59 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 29.59 -3.48 59 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 27.35 -3.43 59 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 25.18 -3.37 59 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 23.09 -3.30 59 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 21.09 -3.21 59 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 19.18 -3.12 59 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 17.37 -3.01 59 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 15.67 -2.89 59 0 45 0
29APR26 95.00 C 0.00 0.00 0.00 14.08 -2.77 59 0 29 0
29APR26 97.50 C 0.00 0.00 0.00 12.60 -2.63 59 0 4 0
29APR26 100.00 C 11.00 11.00 10.60 11.26 -2.47 60 3 52 +2
29APR26 102.50 C 0.00 0.00 0.00 9.98 -1.98 59 0 23 0
29APR26 105.00 C 0.00 0.00 0.00 8.85 -2.22 60 0 14 0
29APR26 107.50 C 7.29 7.29 7.29 7.83 -2.00 60 1 21 0
29APR26 110.00 C 0.00 0.00 0.00 6.80 -2.06 59 0 48 0
29APR26 112.50 C 0.00 0.00 0.00 5.99 -1.91 59 0 27 0
29APR26 115.00 C 4.16 5.18 4.16 5.35 -1.66 60 27 33 -27
29APR26 117.50 C 0.00 0.00 0.00 4.69 -1.53 60 0 43 0
29APR26 120.00 C 0.00 0.00 0.00 4.07 -1.39 60 0 41 0
29APR26 122.50 C 0.00 0.00 0.00 3.52 -1.27 60 0 30 0
29APR26 125.00 C 0.00 0.00 0.00 3.04 -1.15 60 0 32 0
29APR26 127.50 C 0.00 0.00 0.00 2.61 -1.04 60 0 31 0
29APR26 130.00 C 0.00 0.00 0.00 2.24 -0.93 60 1 22 0
29APR26 132.50 C 0.00 0.00 0.00 1.92 -0.84 60 0 72 0
29APR26 135.00 C 1.70 1.76 1.70 1.64 -0.75 60 2 215 -1
29APR26 137.50 C 0.00 0.00 0.00 1.36 -0.70 59 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 1.16 -0.62 59 0 10 0
29APR26 142.50 C 0.87 0.87 0.87 0.98 -0.51 59 10 11 +10
29APR26 145.00 C 0.00 0.00 0.00 0.83 -0.49 59 0 31 0
28MAY26 72.50 C 0.00 0.00 0.00 32.60 -3.42 58 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 30.44 -3.36 58 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 28.34 -3.30 58 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 26.32 -3.22 58 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 24.37 -3.15 58 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 22.51 -3.06 58 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 20.74 -2.96 58 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 19.06 -2.86 58 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 17.48 -2.75 58 0 30 0
28MAY26 95.00 C 0.00 0.00 0.00 15.99 -2.63 58 0 15 0
28MAY26 97.50 C 0.00 0.00 0.00 14.26 -2.33 56 0 135 0
28MAY26 100.00 C 0.00 0.00 0.00 13.22 -1.99 57 0 131 0
28MAY26 102.50 C 0.00 0.00 0.00 12.04 -2.30 58 0 15 0
28MAY26 105.00 C 0.00 0.00 0.00 10.94 -2.10 58 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 9.88 -2.10 58 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 8.97 -1.93 58 0 45 0
28MAY26 112.50 C 0.00 0.00 0.00 8.07 -1.85 58 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 7.28 -1.72 58 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 6.59 -1.58 58 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 5.96 -1.45 58 0 0 0
28MAY26 122.50 C 5.50 5.50 5.50 5.39 -1.33 59 2 2 +2
28MAY26 125.00 C 0.00 0.00 0.00 4.82 -1.29 59 0 17 0
28MAY26 127.50 C 0.00 0.00 0.00 4.30 -1.19 59 0 1 0
28MAY26 130.00 C 0.00 0.00 0.00 3.84 -1.10 59 0 12 0
28MAY26 132.50 C 0.00 0.00 0.00 3.42 -1.01 58 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 33.47 -3.31 57 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 31.42 -3.25 57 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 29.44 -3.18 57 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 27.54 -3.10 57 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 25.71 -3.03 57 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 23.96 -2.94 57 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 22.30 -2.84 57 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 20.71 -2.75 57 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 19.21 -2.65 57 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 17.79 -2.55 57 0 31 0
29JUN26 97.50 C 0.00 0.00 0.00 16.45 -2.45 57 0 30 0
29JUN26 100.00 C 14.55 14.55 14.55 15.19 -2.34 57 1 45 -1
29JUN26 102.50 C 13.85 13.85 13.85 13.94 -2.31 57 10 25 +10
29JUN26 105.00 C 11.57 11.57 11.57 12.85 -2.06 57 2 37 0
29JUN26 107.50 C 0.00 0.00 0.00 11.75 -2.23 56 0 95 0
29JUN26 110.00 C 10.38 10.38 10.38 10.83 -2.09 57 1 36 +1
29JUN26 112.50 C 0.00 0.00 0.00 9.99 -1.94 57 0 50 0
29JUN26 115.00 C 0.00 0.00 0.00 9.21 -1.80 57 0 30 0
29JUN26 117.50 C 0.00 0.00 0.00 8.48 -1.68 57 0 32 0
29JUN26 120.00 C 0.00 0.00 0.00 7.76 -1.61 57 0 39 0
29JUN26 122.50 C 0.00 0.00 0.00 7.18 -1.47 58 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 6.43 -1.44 57 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 5.87 -1.26 57 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 5.35 -1.19 57 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 4.88 -1.11 57 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 4.44 -1.04 57 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 4.04 -0.97 57 0 33 0
29JUN26 140.00 C 0.00 0.00 0.00 3.68 -0.90 57 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 3.35 -0.83 57 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 3.04 -0.78 57 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 36.11 -3.20 57 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 34.31 -3.15 57 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 32.58 -3.08 57 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 30.91 -3.02 57 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 29.30 -2.96 57 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 27.76 -2.89 57 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 26.29 -2.81 57 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 24.88 -2.74 57 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 23.53 -2.67 57 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 22.25 -2.59 57 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 21.02 -2.52 57 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 19.85 -2.45 57 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 18.76 -2.35 57 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 17.73 -2.25 57 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 16.81 -1.95 57 0 150 0
29SEP26 110.00 C 0.00 0.00 0.00 16.14 -1.63 58 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 15.26 -1.67 58 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 14.41 -1.94 58 0 4 0
29SEP26 117.50 C 0.00 0.00 0.00 13.42 -2.08 58 0 18 0
29SEP26 120.00 C 0.00 0.00 0.00 12.69 -1.69 58 0 103 0
29SEP26 122.50 C 0.00 0.00 0.00 12.00 -1.89 58 0 7 0
29SEP26 125.00 C 0.00 0.00 0.00 11.35 -1.76 58 0 14 0
29SEP26 127.50 C 0.00 0.00 0.00 10.37 -2.01 57 0 8 0
29SEP26 130.00 C 0.00 0.00 0.00 9.76 -1.59 57 0 24 0
29SEP26 132.50 C 0.00 0.00 0.00 9.19 -1.52 57 0 23 0
29SEP26 135.00 C 0.00 0.00 0.00 8.65 -1.46 57 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 8.14 -1.40 57 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 7.66 -1.34 57 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 7.21 -1.28 57 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 6.78 -1.23 57 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 38.28 -3.05 56 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 36.61 -3.00 56 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 35.01 -2.94 56 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 33.47 -2.87 56 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 31.98 -2.81 56 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 30.55 -2.75 56 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 29.17 -2.69 56 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 27.86 -2.61 56 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 26.59 -2.55 56 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 25.38 -2.48 56 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 24.21 -2.42 56 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 23.10 -2.35 56 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 22.18 -2.14 56 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 21.24 -2.00 56 0 7 0
30DEC26 107.50 C 0.00 0.00 0.00 20.31 -2.05 56 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 19.38 -1.95 56 0 14 0
30DEC26 112.50 C 0.00 0.00 0.00 18.45 -2.03 56 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 17.90 -1.70 57 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 17.06 -1.96 57 0 1 0
30DEC26 120.00 C 0.00 0.00 0.00 16.27 -1.89 57 0 45 0
30DEC26 122.50 C 0.00 0.00 0.00 15.51 -1.83 57 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 14.78 -1.78 57 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 14.09 -1.72 57 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 13.43 -1.67 57 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 12.43 -1.98 56 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 11.85 -1.91 56 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 11.30 -1.45 56 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 10.77 -1.41 56 0 2 0
30DEC26 142.50 C 0.00 0.00 0.00 10.27 -1.36 56 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 9.79 -1.31 56 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 40.26 -2.83 55 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 38.70 -2.77 55 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 37.19 -2.71 55 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 35.74 -2.64 55 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 34.34 -2.57 55 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 32.99 -2.51 55 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 31.69 -2.44 55 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 30.44 -2.37 55 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 29.24 -2.30 55 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 28.08 -2.24 55 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 26.97 -2.17 55 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 25.90 -2.11 55 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 25.17 -1.75 56 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 23.88 -1.99 55 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 23.26 -2.18 56 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 22.37 -1.52 56 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 21.52 -2.06 56 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 20.71 -2.01 56 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 19.79 -2.05 56 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 19.04 -1.94 56 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 18.34 -1.83 56 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 17.66 -1.72 56 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 17.01 -1.62 56 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 16.39 -1.51 56 0 0 0
TOTAL CALL 278 3,694 +135
30MAR26 72.50 P 0.00 0.00 0.00 0.04 +0.02 63 0 30 0
30MAR26 75.00 P 0.00 0.00 0.00 0.07 +0.02 62 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 0.14 +0.04 63 0 122 0
30MAR26 80.00 P 0.00 0.00 0.00 0.24 +0.07 63 0 34 0
30MAR26 82.50 P 0.00 0.00 0.00 0.39 +0.11 63 0 46 0
30MAR26 85.00 P 1.15 1.30 1.15 0.62 +0.18 63 18 54 +18
30MAR26 87.50 P 1.58 1.82 1.58 0.94 +0.26 63 18 85 +18
30MAR26 90.00 P 2.12 2.33 1.87 1.37 +0.36 63 34 512 +1
30MAR26 92.50 P 2.65 2.79 2.62 1.93 +0.50 63 25 56 +15
30MAR26 95.00 P 0.00 0.00 0.00 2.63 +0.69 63 0 88 0
30MAR26 97.50 P 4.40 4.40 3.96 3.45 +0.90 63 13 117 +7
30MAR26 100.00 P 5.66 6.05 4.82 4.42 +1.02 63 31 82 +12
30MAR26 102.50 P 7.20 7.20 6.03 5.59 +1.30 63 20 94 +18
30MAR26 105.00 P 8.23 8.23 7.37 6.93 +1.54 63 44 67 +19
30MAR26 107.50 P 9.04 9.04 8.85 8.32 +1.63 62 32 33 +15
30MAR26 110.00 P 0.00 0.00 0.00 9.95 +1.77 62 0 32 0
30MAR26 112.50 P 0.00 0.00 0.00 11.72 +2.03 62 0 6 0
30MAR26 115.00 P 0.00 0.00 0.00 13.60 +2.42 62 0 17 0
30MAR26 117.50 P 0.00 0.00 0.00 15.62 +2.12 63 0 77 0
30MAR26 120.00 P 0.00 0.00 0.00 18.19 +3.61 70 0 92 0
30MAR26 122.50 P 0.00 0.00 0.00 19.84 +2.81 62 0 15 0
30MAR26 125.00 P 0.00 0.00 0.00 22.07 +2.95 62 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 24.36 +3.06 62 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 26.70 +3.17 62 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 29.07 +3.25 62 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 31.48 +3.33 62 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 33.92 +3.41 63 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 36.37 +3.45 63 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 38.84 +3.50 63 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 41.31 +3.52 61 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.42 +0.08 59 0 0 0
29APR26 75.00 P 1.10 1.10 1.10 0.64 +0.16 60 3 3 +3
29APR26 77.50 P 0.00 0.00 0.00 0.91 +0.23 60 0 1 0
29APR26 80.00 P 0.00 0.00 0.00 1.23 +0.28 60 0 30 0
29APR26 82.50 P 2.53 2.53 2.53 1.64 +0.32 60 15 30 0
29APR26 85.00 P 3.11 3.11 3.11 2.16 +0.44 60 15 17 +9
29APR26 87.50 P 0.00 0.00 0.00 2.74 +0.52 60 0 38 0
29APR26 90.00 P 4.25 4.25 4.25 3.40 +0.66 60 4 49 0
29APR26 92.50 P 4.70 4.70 4.70 4.21 +0.81 60 2 33 +2
29APR26 95.00 P 5.54 5.54 5.54 5.11 +0.95 60 15 25 +15
29APR26 97.50 P 0.00 0.00 0.00 6.13 +1.10 60 0 7 0
29APR26 100.00 P 8.20 9.00 7.69 7.27 +1.12 60 4 70 +1
29APR26 102.50 P 9.20 9.20 8.98 8.51 +1.40 60 3 78 +3
29APR26 105.00 P 10.31 10.31 10.31 9.77 +1.45 59 3 39 +3
29APR26 107.50 P 0.00 0.00 0.00 11.50 +1.85 61 0 21 0
29APR26 110.00 P 13.48 13.48 13.48 12.91 +1.86 60 3 33 +3
29APR26 112.50 P 0.00 0.00 0.00 14.66 +2.09 61 0 23 0
29APR26 115.00 P 0.00 0.00 0.00 16.18 +1.86 59 0 45 0
29APR26 117.50 P 0.00 0.00 0.00 17.99 +1.84 59 0 50 0
29APR26 120.00 P 0.00 0.00 0.00 19.90 +1.94 59 0 35 0
29APR26 122.50 P 0.00 0.00 0.00 21.86 +1.99 59 0 15 0
29APR26 125.00 P 0.00 0.00 0.00 23.89 +2.51 59 0 15 0
29APR26 127.50 P 0.00 0.00 0.00 25.99 +2.64 59 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 28.11 +2.72 59 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 30.33 +2.84 59 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 32.55 +2.94 59 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 34.83 +3.00 59 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 37.13 +3.08 59 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 39.46 +3.14 59 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 41.83 +3.21 59 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 1.00 +0.21 58 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 1.31 +0.24 58 0 15 0
28MAY26 77.50 P 0.00 0.00 0.00 1.71 +0.33 58 0 15 0
28MAY26 80.00 P 0.00 0.00 0.00 2.17 +0.39 58 0 17 0
28MAY26 82.50 P 0.00 0.00 0.00 2.71 +0.47 58 0 25 0
28MAY26 85.00 P 0.00 0.00 0.00 3.35 +0.57 58 0 37 0
28MAY26 87.50 P 0.00 0.00 0.00 4.01 +0.67 57 0 60 0
28MAY26 90.00 P 0.00 0.00 0.00 4.81 +0.75 57 0 46 0
28MAY26 92.50 P 0.00 0.00 0.00 5.74 +0.89 58 0 60 0
28MAY26 95.00 P 0.00 0.00 0.00 6.77 +1.04 58 0 61 0
28MAY26 97.50 P 0.00 0.00 0.00 7.89 +1.19 58 0 145 0
28MAY26 100.00 P 0.00 0.00 0.00 9.04 +1.28 58 0 156 0
28MAY26 102.50 P 0.00 0.00 0.00 10.37 +1.45 58 0 16 0
28MAY26 105.00 P 0.00 0.00 0.00 11.69 +1.53 58 0 31 0
28MAY26 107.50 P 0.00 0.00 0.00 13.12 +1.63 58 0 45 0
28MAY26 110.00 P 0.00 0.00 0.00 14.68 +1.77 58 0 16 0
28MAY26 112.50 P 0.00 0.00 0.00 16.35 +1.81 58 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 17.97 +1.83 58 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 19.76 +2.07 58 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 21.58 +2.21 58 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 23.44 +2.25 58 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 25.42 +2.40 58 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 27.40 +2.49 58 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 29.45 +2.56 58 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 31.56 +2.68 58 0 0 0
29JUN26 72.50 P 2.00 2.00 2.00 1.71 +0.32 57 1 1 +1
29JUN26 75.00 P 0.00 0.00 0.00 2.12 +0.34 57 0 0 0
29JUN26 77.50 P 3.00 3.00 3.00 2.65 +0.46 57 1 38 +1
29JUN26 80.00 P 0.00 0.00 0.00 3.20 +0.48 57 0 2 0
29JUN26 82.50 P 0.00 0.00 0.00 3.89 +0.62 57 0 18 0
29JUN26 85.00 P 0.00 0.00 0.00 4.53 +0.58 56 0 15 0
29JUN26 87.50 P 0.00 0.00 0.00 5.30 +0.76 56 0 18 0
29JUN26 90.00 P 0.00 0.00 0.00 6.21 +0.81 56 0 22 0
29JUN26 92.50 P 0.00 0.00 0.00 7.22 +0.95 56 0 16 0
29JUN26 95.00 P 0.00 0.00 0.00 8.25 +1.02 56 0 71 0
29JUN26 97.50 P 0.00 0.00 0.00 9.41 +1.14 56 0 55 0
29JUN26 100.00 P 0.00 0.00 0.00 10.68 +1.30 56 0 19 0
29JUN26 102.50 P 0.00 0.00 0.00 12.03 +1.45 57 0 16 0
29JUN26 105.00 P 0.00 0.00 0.00 13.49 +1.64 57 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 14.95 +1.75 57 0 15 0
29JUN26 110.00 P 0.00 0.00 0.00 16.50 +1.81 57 0 1 0
29JUN26 112.50 P 0.00 0.00 0.00 18.11 +1.76 57 0 60 0
29JUN26 115.00 P 0.00 0.00 0.00 19.71 +1.77 57 0 15 0
29JUN26 117.50 P 0.00 0.00 0.00 21.38 +1.78 57 0 15 0
29JUN26 120.00 P 0.00 0.00 0.00 23.20 +2.11 57 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 25.05 +2.24 57 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 26.89 +2.24 57 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 28.86 +2.37 57 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 30.85 +2.51 57 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 32.85 +2.51 57 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 34.92 +2.59 57 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 37.04 +2.71 57 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 39.17 +2.76 57 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 41.31 +2.77 57 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 43.54 +2.87 57 0 0 0
29SEP26 72.50 P 4.00 4.00 4.00 3.89 +0.39 57 1 1 +1
29SEP26 75.00 P 0.00 0.00 0.00 4.58 +0.49 57 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 5.32 +0.54 57 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 6.07 +0.55 57 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 6.99 +0.71 57 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 7.72 +0.53 56 0 2 0
29SEP26 87.50 P 0.00 0.00 0.00 8.70 +0.83 56 0 7 0
29SEP26 90.00 P 0.00 0.00 0.00 9.74 +0.93 56 0 3 0
29SEP26 92.50 P 0.00 0.00 0.00 10.85 +1.00 56 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 12.04 +1.08 56 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 13.29 +1.16 56 0 10 0
29SEP26 100.00 P 0.00 0.00 0.00 14.61 +1.24 56 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 15.94 +1.27 56 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 17.68 +1.64 57 0 30 0
29SEP26 107.50 P 0.00 0.00 0.00 19.17 +1.70 57 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 20.72 +1.55 57 0 15 0
29SEP26 112.50 P 0.00 0.00 0.00 22.33 +1.62 57 0 2 0
29SEP26 115.00 P 0.00 0.00 0.00 23.98 +1.68 57 0 1 0
29SEP26 117.50 P 0.00 0.00 0.00 25.68 +1.75 57 0 4 0
29SEP26 120.00 P 0.00 0.00 0.00 27.43 +1.82 57 0 4 0
29SEP26 122.50 P 0.00 0.00 0.00 28.99 +1.65 57 0 4 0
29SEP26 125.00 P 0.00 0.00 0.00 30.82 +1.70 57 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 32.70 +2.08 57 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 34.57 +2.08 57 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 36.45 +2.09 57 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 38.39 +2.15 57 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 40.41 +2.29 57 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 42.44 +2.37 57 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 44.47 +2.38 57 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 46.50 +2.38 57 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 5.65 +0.60 56 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 6.42 +0.60 56 0 0 0
30DEC26 77.50 P 8.00 8.00 8.00 7.26 +0.67 56 1 40 +1
30DEC26 80.00 P 0.00 0.00 0.00 8.22 +0.80 56 0 7 0
30DEC26 82.50 P 0.00 0.00 0.00 9.17 +0.79 56 0 7 0
30DEC26 85.00 P 0.00 0.00 0.00 9.85 +0.52 55 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 10.96 +0.85 54 0 1 0
30DEC26 90.00 P 0.00 0.00 0.00 12.08 +0.91 54 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 13.29 +0.99 55 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 14.47 +0.99 54 0 66 0
30DEC26 97.50 P 0.00 0.00 0.00 15.77 +1.05 54 0 50 0
30DEC26 100.00 P 0.00 0.00 0.00 17.13 +1.12 54 0 3 0
30DEC26 102.50 P 0.00 0.00 0.00 18.61 +1.25 55 0 80 0
30DEC26 105.00 P 0.00 0.00 0.00 20.08 +1.31 55 0 30 0
30DEC26 107.50 P 0.00 0.00 0.00 21.61 +1.39 55 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 23.40 +1.67 55 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 25.00 +1.71 56 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 26.65 +1.55 56 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 28.33 +1.60 56 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 30.06 +1.66 56 0 17 0
30DEC26 122.50 P 0.00 0.00 0.00 31.83 +1.71 56 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 33.62 +1.76 56 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 35.27 +1.62 56 0 0 0
30DEC26 130.00 P 38.00 38.00 38.00 37.33 +1.86 56 1 3 +1
30DEC26 132.50 P 0.00 0.00 0.00 39.29 +1.96 56 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 41.17 +1.96 56 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 43.12 +1.99 56 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 45.11 +2.04 57 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 47.13 +2.09 57 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 49.17 +2.13 57 0 8 0
30MAR27 72.50 P 0.00 0.00 0.00 7.17 +0.74 55 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 8.07 +0.85 55 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 9.05 +0.97 55 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 10.02 +0.97 55 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 11.01 +0.99 55 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 11.88 +0.90 54 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 13.00 +0.94 54 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 14.19 +1.00 54 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 15.43 +1.06 54 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 16.72 +1.12 54 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 18.06 +1.17 54 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 19.46 +1.23 54 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 20.86 +1.20 54 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 22.35 +1.26 54 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 23.89 +1.32 54 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 25.47 +1.38 54 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 27.02 +1.37 54 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 28.68 +1.42 54 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 30.36 +1.71 54 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 32.08 +1.64 54 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 33.83 +1.69 54 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 35.62 +1.74 55 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 37.43 +1.78 55 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 39.28 +1.83 55 0 0 0
TOTAL PUT 307 4,012 +167
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$ 128.70
13MAR26 105.00 C 0.00 0.00 0.00 23.73 -2.11 54 0 0 0
13MAR26 107.50 C 0.00 0.00 0.00 21.23 -2.02 0 0 0 0
13MAR26 110.00 C 0.00 0.00 0.00 18.74 -2.02 56 0 0 0
13MAR26 112.50 C 0.00 0.00 0.00 16.26 -2.01 56 0 0 0
13MAR26 115.00 C 0.00 0.00 0.00 13.81 -2.00 56 0 0 0
13MAR26 117.50 C 0.00 0.00 0.00 11.42 -1.96 56 0 0 0
13MAR26 120.00 C 0.00 0.00 0.00 9.42 -1.62 65 0 2 0
13MAR26 122.50 C 5.72 6.40 5.25 7.23 -1.86 60 204 202 +192
13MAR26 125.00 C 3.50 5.74 3.45 5.25 -1.77 57 350 159 +143
13MAR26 127.50 C 2.40 4.00 2.31 3.69 -1.51 56 5,589 2,280 +2,130
13MAR26 130.00 C 1.53 2.70 1.40 2.40 -1.29 55 2,085 1,299 +447
13MAR26 132.50 C 1.00 1.63 0.79 1.49 -1.01 55 734 1,052 +301
13MAR26 135.00 C 0.55 0.96 0.50 0.89 -0.67 55 1,662 2,969 +868
13MAR26 137.50 C 0.35 0.53 0.30 0.50 -0.47 55 317 1,591 +27
13MAR26 140.00 C 0.20 0.30 0.18 0.28 -0.27 56 2,633 1,508 -1,339
13MAR26 142.50 C 0.14 0.15 0.12 0.14 -0.17 56 182 718 -54
13MAR26 145.00 C 0.15 0.15 0.08 0.07 -0.09 56 163 1,285 +24
13MAR26 147.50 C 0.07 0.09 0.07 0.03 -0.05 56 285 1,054 +211
13MAR26 150.00 C 0.06 0.06 0.05 0.01 -0.03 55 15 470 +6
13MAR26 152.50 C 0.00 0.00 0.00 0.01 -0.01 60 0 158 0
13MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 65 0 502 0
13MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 70 0 17 0
13MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 75 0 58 0
13MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
13MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 84 0 114 0
20MAR26 107.50 C 0.00 0.00 0.00 21.49 - 60 0 0 -
20MAR26 110.00 C 0.00 0.00 0.00 19.14 - 60 0 0 -
20MAR26 112.50 C 0.00 0.00 0.00 16.86 - 60 0 0 -
20MAR26 115.00 C 0.00 0.00 0.00 15.12 - 68 0 0 -
20MAR26 117.50 C 0.00 0.00 0.00 12.82 - 63 0 0 -
20MAR26 120.00 C 0.00 0.00 0.00 11.03 - 64 0 0 -
20MAR26 122.50 C 7.95 7.95 7.95 9.15 - 62 10 10 -
20MAR26 125.00 C 5.70 6.55 5.70 7.60 - 62 105 97 -
20MAR26 127.50 C 5.11 5.80 4.62 6.15 - 61 167 135 -
20MAR26 130.00 C 3.83 4.80 3.63 4.75 - 59 157 153 -
20MAR26 132.50 C 2.77 3.65 2.71 3.83 - 60 59 31 -
20MAR26 135.00 C 2.15 2.90 2.06 2.90 - 59 78 58 -
20MAR26 137.50 C 1.41 2.00 1.41 2.25 - 60 45 37 -
20MAR26 140.00 C 1.24 1.80 1.13 1.63 - 59 267 182 -
20MAR26 142.50 C 0.90 1.17 0.90 1.27 - 60 57 57 -
20MAR26 145.00 C 0.74 0.88 0.74 0.90 - 59 11 11 -
20MAR26 147.50 C 0.57 0.60 0.56 0.67 - 60 53 53 -
20MAR26 150.00 C 0.37 0.50 0.27 0.47 - 60 73 71 -
20MAR26 152.50 C 0.25 0.39 0.25 0.33 - 60 73 73 -
30MAR26 65.00 C 0.00 0.00 0.00 63.75 -2.18 0 0 1,093 0
30MAR26 67.50 C 0.00 0.00 0.00 61.26 -2.17 0 0 51 0
30MAR26 70.00 C 0.00 0.00 0.00 58.93 -2.01 115 0 4,105 0
30MAR26 72.50 C 0.00 0.00 0.00 56.28 -2.15 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 53.92 -2.16 101 0 754 0
30MAR26 77.50 C 0.00 0.00 0.00 51.29 -2.17 0 0 40 0
30MAR26 80.00 C 0.00 0.00 0.00 48.80 -2.25 0 0 324 0
30MAR26 82.50 C 0.00 0.00 0.00 46.32 -2.29 0 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 43.84 -2.28 62 0 20 0
30MAR26 87.50 C 0.00 0.00 0.00 41.50 -2.15 80 0 11 0
30MAR26 90.00 C 0.00 0.00 0.00 39.05 -2.05 78 0 204 0
30MAR26 92.50 C 0.00 0.00 0.00 36.47 -2.18 67 0 21 0
30MAR26 95.00 C 0.00 0.00 0.00 34.15 -2.05 72 0 423 0
30MAR26 97.50 C 0.00 0.00 0.00 31.60 -2.06 65 0 261 0
30MAR26 100.00 C 0.00 0.00 0.00 29.38 -2.05 69 0 4,242 0
30MAR26 102.50 C 0.00 0.00 0.00 26.92 -1.99 65 0 856 0
30MAR26 105.00 C 22.00 22.00 22.00 24.15 -2.37 51 1 1,170 0
30MAR26 107.50 C 0.00 0.00 0.00 21.82 -2.34 51 0 2,169 0
30MAR26 110.00 C 0.00 0.00 0.00 19.56 -1.84 51 0 3,655 0
30MAR26 112.50 C 0.00 0.00 0.00 17.91 -1.25 59 0 1,753 0
30MAR26 115.00 C 13.38 13.38 13.38 15.78 -1.68 57 20 1,624 0
30MAR26 117.50 C 0.00 0.00 0.00 13.67 -1.74 54 0 723 0
30MAR26 120.00 C 10.11 10.11 10.10 11.85 -1.45 54 52 3,246 -50
30MAR26 122.50 C 8.33 9.53 8.15 10.11 -1.49 53 61 631 +18
30MAR26 125.00 C 7.26 8.60 6.79 8.46 -1.41 52 749 8,148 -491
30MAR26 127.50 C 5.64 7.15 5.61 7.15 -1.24 52 273 2,195 +13
30MAR26 130.00 C 4.50 6.15 4.16 5.94 -0.98 52 898 16,564 +35
30MAR26 132.50 C 3.50 5.01 3.50 4.70 -1.02 50 605 1,243 +212
30MAR26 135.00 C 2.90 4.06 2.88 3.80 -0.87 50 967 12,294 +236
30MAR26 137.50 C 2.36 3.21 2.28 3.12 -0.67 51 765 3,064 +469
30MAR26 140.00 C 1.82 2.50 1.77 2.45 -0.63 51 1,577 11,886 -151
30MAR26 142.50 C 1.40 1.92 1.39 1.92 -0.49 51 727 2,716 +147
30MAR26 145.00 C 1.00 1.39 1.00 1.50 -0.40 51 1,327 5,917 -871
30MAR26 147.50 C 0.86 1.20 0.86 1.18 -0.30 51 130 3,947 -42
30MAR26 150.00 C 0.53 0.92 0.53 0.92 -0.26 51 2,698 15,771 -39
30MAR26 152.50 C 0.57 0.73 0.54 0.72 -0.18 52 732 4,911 -225
30MAR26 155.00 C 0.50 0.50 0.44 0.54 -0.14 51 297 5,076 -222
30MAR26 157.50 C 0.40 0.40 0.34 0.40 -0.12 51 103 3,771 -26
30MAR26 160.00 C 0.30 0.36 0.28 0.30 -0.08 51 1,797 19,857 -730
30MAR26 162.50 C 0.26 0.33 0.25 0.22 -0.06 51 59 4,626 -29
30MAR26 165.00 C 0.19 0.25 0.19 0.16 -0.05 51 1,258 20,240 -635
30MAR26 167.50 C 0.22 0.22 0.19 0.12 -0.03 52 4 12,091 -1
30MAR26 170.00 C 0.29 0.29 0.14 0.09 -0.02 52 225 19,486 -176
30MAR26 172.50 C 0.10 0.17 0.10 0.06 -0.02 51 23 9,105 -23
30MAR26 175.00 C 0.06 0.14 0.06 0.05 -0.01 52 29 17,440 -5
30MAR26 177.50 C 0.15 0.15 0.11 0.03 -0.01 51 513 9,837 +500
30MAR26 180.00 C 0.05 0.12 0.05 0.02 -0.01 51 53 16,558 +15
30MAR26 182.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 6,641 0
30MAR26 185.00 C 0.09 0.09 0.09 0.01 0.00 51 31 7,706 -31
30MAR26 187.50 C 0.09 0.09 0.06 0.01 0.00 53 56 3,967 -41
30MAR26 190.00 C 0.08 0.08 0.08 0.01 0.00 55 1 16,802 -1
30MAR26 192.50 C 0.06 0.06 0.06 0.01 0.00 56 1 5,985 -1
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 58 0 3,156 0
30MAR26 197.50 C 0.05 0.05 0.05 0.01 0.00 60 1 1,622 0
30MAR26 200.00 C 0.02 0.07 0.02 0.01 0.00 61 325 14,854 -223
30MAR26 205.00 C 0.03 0.03 0.03 0.01 0.00 64 2 2,631 -2
30MAR26 210.00 C 0.01 0.04 0.01 0.01 0.00 67 7 2,762 -4
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 70 0 4,051 0
30MAR26 220.00 C 0.03 0.03 0.03 0.01 0.00 73 10 1,545 -10
30MAR26 225.00 C 0.01 0.01 0.01 0.01 0.00 76 282 2,771 0
30MAR26 230.00 C 0.01 0.01 0.01 0.01 0.00 78 35 1,078 +4
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 81 0 370 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 84 0 4,376 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 86 0 484 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 88 0 1,068 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 91 0 372 0
30MAR26 260.00 C 0.04 0.04 0.04 0.01 0.00 93 2 169 -2
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 95 0 302 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 98 0 479 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 100 0 206 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 102 0 405 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 104 0 237 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 106 0 1,577 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 108 0 149 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 110 0 955 0
29APR26 80.00 C 46.40 46.40 46.40 49.35 -2.17 70 1 8 +1
29APR26 82.50 C 0.00 0.00 0.00 46.93 -2.12 68 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 44.23 -2.38 57 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 41.82 -2.37 57 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 39.72 -2.06 63 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 37.13 -2.24 57 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 34.72 -2.25 55 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 32.41 -2.18 54 0 0 0
29APR26 100.00 C 30.00 30.00 30.00 30.16 -2.06 53 1 1 +1
29APR26 102.50 C 0.00 0.00 0.00 27.84 -2.05 51 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 25.58 -2.01 50 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 23.53 -1.82 50 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 21.11 -2.07 46 0 35 0
29APR26 112.50 C 0.00 0.00 0.00 19.34 -1.71 48 0 0 0
29APR26 115.00 C 16.15 16.15 16.15 17.16 -1.90 45 3 40 +3
29APR26 117.50 C 0.00 0.00 0.00 15.56 -1.58 46 0 30 0
29APR26 120.00 C 12.87 12.87 12.87 13.77 -1.50 45 3 41 +3
29APR26 122.50 C 10.80 10.80 10.32 12.16 -1.42 45 3 34 +1
29APR26 125.00 C 9.10 9.98 8.98 10.68 -1.30 44 113 207 +72
29APR26 127.50 C 7.77 9.36 7.77 9.36 -1.20 44 113 232 +101
29APR26 130.00 C 6.77 8.10 6.64 8.10 -1.17 44 349 5,187 +24
29APR26 132.50 C 6.02 7.03 5.68 7.03 -0.90 44 227 1,198 +135
29APR26 135.00 C 5.00 6.25 4.97 5.97 -1.03 43 218 1,102 +102
29APR26 137.50 C 4.58 5.00 4.15 5.14 -0.93 43 83 767 -22
29APR26 140.00 C 3.90 4.53 3.50 4.37 -0.83 43 242 1,682 +151
29APR26 142.50 C 3.01 3.66 3.01 3.68 -0.77 43 186 867 -107
29APR26 145.00 C 2.61 3.27 2.52 3.19 -0.61 44 35 3,201 -2
29APR26 147.50 C 2.28 2.75 2.07 2.72 -0.50 44 582 1,860 -365
29APR26 150.00 C 1.97 2.28 1.73 2.28 -0.43 44 601 2,685 -160
29APR26 152.50 C 1.62 1.94 1.54 1.90 -0.38 44 69 1,648 -4
29APR26 155.00 C 1.31 1.68 1.27 1.55 -0.35 43 148 5,683 +4
29APR26 157.50 C 1.16 1.16 1.16 1.30 -0.28 44 4 1,389 0
29APR26 160.00 C 1.00 1.15 0.86 1.07 -0.24 44 316 5,972 +257
29APR26 162.50 C 0.76 1.02 0.76 0.88 -0.20 44 155 1,809 +65
29APR26 165.00 C 0.67 0.74 0.67 0.72 -0.17 44 77 3,833 +76
29APR26 167.50 C 0.58 0.58 0.58 0.59 -0.14 44 1 1,461 0
29APR26 170.00 C 0.50 0.60 0.48 0.47 -0.13 43 114 5,221 +44
29APR26 172.50 C 0.00 0.00 0.00 0.38 -0.11 43 0 3,449 0
29APR26 175.00 C 0.00 0.00 0.00 0.31 -0.08 43 0 1,762 0
29APR26 177.50 C 0.40 0.40 0.40 0.25 -0.07 43 1 382 -1
29APR26 180.00 C 0.30 0.35 0.29 0.20 -0.06 43 121 5,832 +9
29APR26 182.50 C 0.00 0.00 0.00 0.16 -0.05 43 0 564 0
29APR26 185.00 C 0.00 0.00 0.00 0.13 -0.04 44 0 943 0
29APR26 187.50 C 0.00 0.00 0.00 0.10 -0.03 43 0 838 0
29APR26 190.00 C 0.00 0.00 0.00 0.08 -0.03 43 0 647 0
29APR26 192.50 C 0.00 0.00 0.00 0.07 -0.02 44 0 413 0
29APR26 195.00 C 0.00 0.00 0.00 0.05 -0.02 43 0 412 0
29APR26 197.50 C 0.00 0.00 0.00 0.04 -0.02 43 0 472 0
29APR26 200.00 C 0.13 0.13 0.13 0.03 -0.02 43 2 1,703 0
29APR26 205.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 1,756 0
29APR26 210.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 839 0
29APR26 215.00 C 0.00 0.00 0.00 0.01 0.00 45 0 181 0
29APR26 220.00 C 0.00 0.00 0.00 0.01 0.00 46 0 625 0
29APR26 225.00 C 0.00 0.00 0.00 0.01 0.00 48 0 471 0
29APR26 230.00 C 0.00 0.00 0.00 0.01 0.00 50 0 523 0
29APR26 235.00 C 0.07 0.07 0.07 0.01 0.00 52 8 441 -8
29APR26 240.00 C 0.06 0.06 0.06 0.01 0.00 53 2 202 -2
29APR26 245.00 C 0.00 0.00 0.00 0.01 0.00 55 0 59 0
29APR26 250.00 C 0.05 0.05 0.05 0.01 0.00 56 2 99 -2
28MAY26 105.00 C 0.00 0.00 0.00 26.88 -1.75 48 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 24.80 -1.71 47 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 22.15 -1.62 43 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 20.31 -1.55 43 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 18.55 -1.48 43 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 16.89 -1.41 43 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 15.51 -1.15 43 0 151 0
28MAY26 122.50 C 12.65 12.99 12.41 14.09 -1.39 44 5 327 +2
28MAY26 125.00 C 11.25 12.27 11.07 12.73 -1.36 44 286 527 +128
28MAY26 127.50 C 10.12 11.63 9.68 11.45 -1.04 43 1,125 1,123 +923
28MAY26 130.00 C 9.08 10.48 9.08 10.19 -1.20 43 214 996 +120
28MAY26 132.50 C 7.82 9.31 7.79 9.13 -1.08 43 190 1,037 +114
28MAY26 135.00 C 7.10 8.10 6.99 8.10 -1.03 43 3 676 +2
28MAY26 137.50 C 6.40 7.00 6.40 7.24 -0.90 43 2 694 0
28MAY26 140.00 C 5.85 6.62 5.35 6.43 -0.77 43 10 1,093 -1
28MAY26 142.50 C 5.00 5.00 4.76 5.67 -0.74 43 9 167 +1
28MAY26 145.00 C 4.69 4.97 4.69 4.97 -0.69 43 6 707 0
28MAY26 147.50 C 4.03 4.16 4.00 4.43 -0.55 43 72 1,029 +65
28MAY26 150.00 C 3.41 4.00 3.18 3.88 -0.50 43 622 1,949 -444
28MAY26 152.50 C 3.00 3.14 2.90 3.39 -0.45 43 65 636 +55
28MAY26 155.00 C 2.50 2.62 2.50 2.96 -0.39 43 5 947 +1
28MAY26 157.50 C 2.20 2.77 2.15 2.57 -0.35 43 572 576 -280
28MAY26 160.00 C 2.02 2.21 1.98 2.23 -0.31 43 104 1,598 +72
28MAY26 162.50 C 1.65 2.15 1.65 1.93 -0.28 43 53 458 0
28MAY26 165.00 C 1.58 1.90 1.58 1.67 -0.24 43 70 590 -1
28MAY26 167.50 C 1.39 1.48 1.39 1.44 -0.21 43 96 621 +94
28MAY26 170.00 C 1.23 1.32 1.12 1.24 -0.19 43 102 1,287 +92
28MAY26 172.50 C 1.16 1.16 1.15 1.07 -0.16 43 60 417 +60
28MAY26 175.00 C 0.00 0.00 0.00 0.91 -0.15 43 0 134 0
28MAY26 177.50 C 0.91 0.91 0.91 0.78 -0.13 43 1 205 +1
28MAY26 180.00 C 0.00 0.00 0.00 0.67 -0.11 43 0 187 0
28MAY26 182.50 C 0.69 0.71 0.65 0.57 -0.09 43 76 895 +72
28MAY26 185.00 C 0.65 0.65 0.62 0.49 -0.08 43 31 1,555 0
28MAY26 187.50 C 0.00 0.00 0.00 0.41 -0.07 43 0 454 0
28MAY26 190.00 C 0.50 0.50 0.50 0.35 -0.06 43 20 1,359 +20
28MAY26 192.50 C 0.00 0.00 0.00 0.30 -0.05 43 0 209 0
28MAY26 195.00 C 0.00 0.00 0.00 0.25 -0.05 43 0 1,226 0
28MAY26 197.50 C 0.00 0.00 0.00 0.21 -0.04 43 0 51 0
28MAY26 200.00 C 0.00 0.00 0.00 0.18 -0.03 43 0 264 0
28MAY26 205.00 C 0.00 0.00 0.00 0.13 -0.02 43 0 994 0
28MAY26 210.00 C 0.00 0.00 0.00 0.09 -0.02 43 0 363 0
28MAY26 215.00 C 0.20 0.21 0.20 0.07 -0.01 43 5 461 +4
28MAY26 220.00 C 0.00 0.00 0.00 0.05 -0.01 43 0 193 0
28MAY26 225.00 C 0.00 0.00 0.00 0.04 0.00 44 0 455 0
28MAY26 230.00 C 0.00 0.00 0.00 0.03 0.00 44 0 437 0
28MAY26 235.00 C 0.00 0.00 0.00 0.02 0.00 44 0 201 0
28MAY26 240.00 C 0.00 0.00 0.00 0.01 0.00 42 0 37 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 0.00 44 0 95 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 45 0 246 0
29JUN26 80.00 C 0.00 0.00 0.00 50.54 -1.90 65 0 22 0
29JUN26 82.50 C 0.00 0.00 0.00 47.84 -1.92 59 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 45.78 -1.63 61 0 54 0
29JUN26 87.50 C 0.00 0.00 0.00 43.24 -1.81 57 0 9 0
29JUN26 90.00 C 0.00 0.00 0.00 40.95 -1.65 55 0 283 0
29JUN26 92.50 C 0.00 0.00 0.00 38.56 -1.72 53 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 36.24 -1.74 51 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 33.96 -1.76 49 0 642 0
29JUN26 100.00 C 0.00 0.00 0.00 31.74 -1.79 48 0 341 0
29JUN26 102.50 C 27.00 27.00 27.00 29.60 -1.78 47 4 35 -2
29JUN26 105.00 C 0.00 0.00 0.00 27.51 -1.80 46 0 328 0
29JUN26 107.50 C 0.00 0.00 0.00 25.53 -1.72 45 0 2,208 0
29JUN26 110.00 C 24.00 24.00 24.00 22.91 -2.39 41 2 110 0
29JUN26 112.50 C 20.80 20.80 20.80 21.16 -1.55 41 1 647 0
29JUN26 115.00 C 18.50 18.50 18.50 19.46 -1.52 41 801 3,598 +801
29JUN26 117.50 C 16.68 16.68 16.42 17.88 -1.42 41 281 1,016 +161
29JUN26 120.00 C 15.10 16.90 14.98 16.86 -0.36 43 208 3,261 -37
29JUN26 122.50 C 13.91 13.91 13.73 15.38 -1.37 43 131 639 +101
29JUN26 125.00 C 12.50 13.62 12.50 14.05 -1.26 43 101 4,130 +19
29JUN26 127.50 C 11.41 12.25 11.06 12.74 -1.24 43 801 2,476 +786
29JUN26 130.00 C 10.29 11.08 10.29 11.60 -1.09 42 284 5,191 +59
29JUN26 132.50 C 0.00 0.00 0.00 10.48 -1.08 42 0 1,238 0
29JUN26 135.00 C 8.68 9.26 8.31 9.48 -0.96 42 1,264 5,149 -1,141
29JUN26 137.50 C 7.79 8.61 7.57 8.55 -0.92 42 48 1,993 +31
29JUN26 140.00 C 6.90 8.00 6.73 7.66 -0.89 42 196 3,573 +44
29JUN26 142.50 C 6.30 7.20 6.30 6.91 -0.76 42 32 4,721 +30
29JUN26 145.00 C 5.75 5.75 5.39 6.19 -0.75 42 7 2,224 +2
29JUN26 147.50 C 5.18 5.40 5.18 5.53 -0.67 42 3 1,522 -1
29JUN26 150.00 C 4.45 5.30 4.45 4.96 -0.60 42 27 18,369 +1
29JUN26 152.50 C 4.05 4.80 4.05 4.40 -0.59 42 77 556 +68
29JUN26 155.00 C 3.60 3.60 3.60 3.93 -0.49 42 4 1,179 -4
29JUN26 157.50 C 3.20 3.72 3.20 3.50 -0.47 42 56 1,707 +56
29JUN26 160.00 C 3.06 3.50 2.85 3.08 -0.46 42 780 15,143 +499
29JUN26 162.50 C 3.15 3.15 3.12 2.75 -0.36 42 336 1,964 +300
29JUN26 165.00 C 2.30 2.82 2.30 2.44 -0.35 42 90 3,283 -3
29JUN26 167.50 C 0.00 0.00 0.00 2.13 -0.35 41 0 983 0
29JUN26 170.00 C 2.12 2.14 1.99 1.90 -0.27 42 14 6,361 -2
29JUN26 172.50 C 0.00 0.00 0.00 1.68 -0.25 42 0 3,406 0
29JUN26 175.00 C 1.60 1.60 1.56 1.47 -0.24 41 34 8,060 0
29JUN26 177.50 C 1.50 1.50 1.40 1.29 -0.21 41 14 821 -6
29JUN26 180.00 C 1.35 1.35 1.35 1.15 -0.17 42 1 7,917 +1
29JUN26 182.50 C 0.00 0.00 0.00 1.00 -0.17 41 0 1,302 0
29JUN26 185.00 C 0.00 0.00 0.00 0.87 -0.15 42 0 7,483 0
29JUN26 187.50 C 0.00 0.00 0.00 0.77 -0.12 41 0 1,332 0
29JUN26 190.00 C 0.89 1.06 0.86 0.68 -0.11 41 28 7,917 -10
29JUN26 192.50 C 0.00 0.00 0.00 0.58 -0.12 41 0 638 0
29JUN26 195.00 C 0.00 0.00 0.00 0.51 -0.09 41 0 504 0
29JUN26 197.50 C 0.69 0.69 0.69 0.45 -0.08 41 110 711 +71
29JUN26 200.00 C 0.58 0.62 0.58 0.39 -0.08 41 111 1,871 +46
29JUN26 205.00 C 0.47 0.55 0.47 0.30 -0.05 41 49 1,227 0
29JUN26 210.00 C 0.33 0.50 0.33 0.22 -0.05 41 11 1,305 +8
29JUN26 215.00 C 0.00 0.00 0.00 0.17 -0.03 41 10 2,291 0
29JUN26 220.00 C 0.35 0.35 0.35 0.13 -0.03 41 1 817 +1
29JUN26 225.00 C 0.00 0.00 0.00 0.10 -0.01 42 0 425 0
29JUN26 230.00 C 0.00 0.00 0.00 0.07 -0.02 41 0 807 0
29JUN26 235.00 C 0.00 0.00 0.00 0.06 -0.01 42 0 1,288 0
29JUN26 240.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 881 0
29JUN26 245.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 1,011 0
29JUN26 250.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 1,980 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 922 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 41 0 603 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 42 0 326 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 43 0 465 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 43 0 198 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,557 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 45 0 419 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,747 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 47 0 260 0
29JUN26 300.00 C 0.13 0.13 0.13 0.01 0.00 48 2 381 0
29SEP26 80.00 C 0.00 0.00 0.00 50.91 -1.78 53 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 48.66 -1.75 51 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 46.43 -1.73 50 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 44.21 -1.74 49 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 42.00 -1.76 48 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 39.35 -2.27 44 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 37.28 -2.21 44 0 10 0
29SEP26 97.50 C 0.00 0.00 0.00 35.22 -2.21 43 0 2 0
29SEP26 100.00 C 0.00 0.00 0.00 33.72 -1.69 45 0 22 0
29SEP26 102.50 C 0.00 0.00 0.00 31.87 -1.59 44 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 29.60 -2.00 42 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 28.28 -1.47 43 0 0 0
29SEP26 110.00 C 23.33 23.33 23.33 26.48 -1.58 43 2 5 -1
29SEP26 112.50 C 0.00 0.00 0.00 24.50 -1.89 42 0 52 0
29SEP26 115.00 C 0.00 0.00 0.00 22.96 -1.80 41 0 183 0
29SEP26 117.50 C 0.00 0.00 0.00 21.82 -1.43 42 0 80 0
29SEP26 120.00 C 0.00 0.00 0.00 20.14 -1.05 41 0 170 0
29SEP26 122.50 C 0.00 0.00 0.00 18.73 -1.09 41 0 189 0
29SEP26 125.00 C 16.54 16.54 16.37 18.03 -1.12 42 56 314 +56
29SEP26 127.50 C 15.33 15.67 15.23 16.78 -1.11 42 344 640 +264
29SEP26 130.00 C 14.15 15.74 14.15 15.72 -0.95 42 23 5,921 0
29SEP26 132.50 C 14.55 14.55 14.55 14.66 -0.95 42 25 692 +23
29SEP26 135.00 C 0.00 0.00 0.00 13.60 -0.95 42 0 171 0
29SEP26 137.50 C 12.70 12.70 12.70 12.69 -0.80 42 24 1,087 +24
29SEP26 140.00 C 10.80 10.80 10.70 11.83 -0.78 42 6 3,862 0
29SEP26 142.50 C 0.00 0.00 0.00 10.96 -0.78 41 0 2,011 0
29SEP26 145.00 C 0.00 0.00 0.00 10.16 -0.71 41 0 7,097 0
29SEP26 147.50 C 0.00 0.00 0.00 9.47 -0.63 41 0 2,750 0
29SEP26 150.00 C 8.00 8.03 8.00 8.78 -0.63 41 3 1,279 +1
29SEP26 152.50 C 0.00 0.00 0.00 8.09 -0.63 41 0 1,670 0
29SEP26 155.00 C 0.00 0.00 0.00 7.51 -0.52 41 0 5,535 0
29SEP26 157.50 C 7.20 7.32 6.62 6.98 -0.49 41 14 1,074 +1
29SEP26 160.00 C 6.50 7.00 6.00 6.45 -0.49 41 83 7,535 -2,575
29SEP26 162.50 C 0.00 0.00 0.00 5.92 -0.49 41 0 469 0
29SEP26 165.00 C 5.47 5.81 5.47 5.50 -0.37 41 2 3,200 0
29SEP26 167.50 C 0.00 0.00 0.00 5.10 -0.37 41 0 1,322 0
29SEP26 170.00 C 4.64 4.94 4.58 4.70 -0.37 41 6 2,688 +2
29SEP26 172.50 C 0.00 0.00 0.00 4.30 -0.37 41 0 1,144 0
29SEP26 175.00 C 0.00 0.00 0.00 3.98 -0.29 41 0 6,895 0
29SEP26 177.50 C 3.80 3.80 3.80 3.69 -0.27 41 25 3,795 +25
29SEP26 180.00 C 3.20 3.37 3.20 3.40 -0.27 41 24 6,238 -12
29SEP26 182.50 C 0.00 0.00 0.00 3.12 -0.26 41 0 665 0
29SEP26 185.00 C 0.00 0.00 0.00 2.85 -0.24 41 0 1,772 0
29SEP26 187.50 C 2.85 2.85 2.85 2.65 -0.19 41 2 603 0
29SEP26 190.00 C 0.00 0.00 0.00 2.45 -0.19 41 0 720 0
29SEP26 192.50 C 0.00 0.00 0.00 2.25 -0.19 41 0 213 0
29SEP26 195.00 C 0.00 0.00 0.00 2.05 -0.18 41 0 196 0
29SEP26 197.50 C 0.00 0.00 0.00 1.88 -0.15 41 0 335 0
29SEP26 200.00 C 0.00 0.00 0.00 1.75 -0.13 41 0 6,099 0
29SEP26 205.00 C 0.00 0.00 0.00 1.47 -0.13 41 0 131 0
29SEP26 210.00 C 1.48 1.48 1.48 1.23 -0.10 41 2 232 0
29SEP26 215.00 C 0.00 0.00 0.00 1.05 -0.09 41 0 246 0
29SEP26 220.00 C 0.00 0.00 0.00 0.87 -0.09 41 2 3,946 -2
29SEP26 225.00 C 1.05 1.05 1.05 0.74 -0.05 41 2 812 -2
29SEP26 230.00 C 0.78 0.78 0.78 0.63 -0.05 41 1 123 0
29SEP26 235.00 C 0.00 0.00 0.00 0.52 -0.05 41 0 1,081 0
29SEP26 240.00 C 0.81 0.81 0.81 0.44 -0.03 41 3 2,547 0
29SEP26 245.00 C 0.00 0.00 0.00 0.37 -0.03 41 0 190 0
29SEP26 250.00 C 0.00 0.00 0.00 0.30 -0.04 41 0 346 0
29SEP26 255.00 C 0.00 0.00 0.00 0.26 -0.02 41 0 30 0
29SEP26 260.00 C 0.00 0.00 0.00 0.22 -0.02 41 0 100 0
29SEP26 265.00 C 0.70 0.70 0.70 0.18 -0.02 41 50 320 0
29SEP26 270.00 C 0.00 0.00 0.00 0.15 -0.01 41 0 302 0
29SEP26 275.00 C 0.00 0.00 0.00 0.13 -0.01 41 0 216 0
29SEP26 280.00 C 0.00 0.00 0.00 0.11 -0.01 41 0 289 0
29SEP26 285.00 C 0.00 0.00 0.00 0.09 -0.01 41 0 357 0
29SEP26 290.00 C 0.00 0.00 0.00 0.08 -0.01 41 0 636 0
29SEP26 295.00 C 0.00 0.00 0.00 0.07 0.00 41 0 92 0
29SEP26 300.00 C 0.40 0.40 0.40 0.06 0.00 41 2 323 -2
30DEC26 80.00 C 0.00 0.00 0.00 52.15 -1.92 49 0 287 0
30DEC26 82.50 C 0.00 0.00 0.00 49.96 -1.88 48 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 47.85 -1.84 47 0 37 0
30DEC26 87.50 C 0.00 0.00 0.00 45.74 -1.84 46 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 43.75 -1.74 46 0 94 0
30DEC26 92.50 C 0.00 0.00 0.00 41.78 -1.74 45 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 39.83 -1.72 45 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 38.02 -1.64 44 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 36.22 -1.63 44 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 34.45 -1.59 43 0 2 0
30DEC26 105.00 C 30.58 30.58 30.58 32.82 -1.50 43 30 30 +30
30DEC26 107.50 C 0.00 0.00 0.00 31.20 -1.50 43 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 29.58 -1.49 43 0 37 0
30DEC26 112.50 C 0.00 0.00 0.00 28.15 -1.35 43 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 26.72 -1.35 42 0 288 0
30DEC26 117.50 C 0.00 0.00 0.00 25.29 -1.34 42 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 23.99 -1.21 42 3 151 +3
30DEC26 122.50 C 0.00 0.00 0.00 22.76 -1.19 42 0 2 0
30DEC26 125.00 C 19.70 19.70 19.70 21.53 -1.19 42 1 91 +1
30DEC26 127.50 C 19.86 19.86 19.86 20.31 -1.17 42 2 452 +2
30DEC26 130.00 C 17.85 19.35 17.85 19.28 -1.02 42 50 2,148 +40
30DEC26 132.50 C 17.05 17.05 17.05 18.25 -1.02 42 10 488 -10
30DEC26 135.00 C 15.85 15.85 15.85 17.21 -1.02 42 1 34 0
30DEC26 137.50 C 0.00 0.00 0.00 16.21 -0.99 42 0 47 0
30DEC26 140.00 C 14.12 14.12 14.12 15.37 -0.86 42 2 505 0
30DEC26 142.50 C 0.00 0.00 0.00 14.52 -0.86 41 0 449 0
30DEC26 145.00 C 0.00 0.00 0.00 13.68 -0.86 41 0 690 0
30DEC26 147.50 C 11.92 11.92 11.92 12.84 -0.85 41 2 1,169 0
30DEC26 150.00 C 12.00 12.00 11.06 12.16 -0.70 41 97 5,361 -51
30DEC26 152.50 C 10.75 10.75 10.50 11.49 -0.70 41 5 139 +1
30DEC26 155.00 C 11.00 11.00 11.00 10.82 -0.70 41 1 1,646 0
30DEC26 157.50 C 0.00 0.00 0.00 10.16 -0.69 41 0 549 0
30DEC26 160.00 C 9.22 9.22 9.20 9.55 -0.63 41 7 1,467 0
30DEC26 162.50 C 0.00 0.00 0.00 9.04 -0.55 41 0 224 0
30DEC26 165.00 C 8.39 8.39 8.39 8.52 -0.56 41 1 499 +1
30DEC26 167.50 C 7.64 7.64 7.64 8.01 -0.55 41 5 1,166 +5
30DEC26 170.00 C 7.28 7.28 7.20 7.50 -0.54 41 4 13,377 -1
30DEC26 172.50 C 6.84 6.84 6.84 7.05 -0.48 41 4 1,095 +2
30DEC26 175.00 C 6.55 6.90 6.55 6.67 -0.42 41 31 515 +30
30DEC26 177.50 C 6.14 6.14 6.14 6.29 -0.42 41 2 680 0
30DEC26 180.00 C 5.95 5.95 5.77 5.90 -0.42 41 10 2,182 +1
30DEC26 182.50 C 0.00 0.00 0.00 5.52 -0.42 41 0 480 0
30DEC26 185.00 C 5.26 5.26 5.26 5.17 -0.39 41 1 380 +1
30DEC26 187.50 C 0.00 0.00 0.00 4.89 -0.32 41 0 64 0
30DEC26 190.00 C 4.75 4.80 4.56 4.61 -0.32 41 77 742 +65
30DEC26 192.50 C 0.00 0.00 0.00 4.34 -0.31 41 0 149 0
30DEC26 195.00 C 0.00 0.00 0.00 4.06 -0.31 41 0 143 0
30DEC26 197.50 C 4.05 4.05 4.05 3.79 -0.31 41 65 99 +65
30DEC26 200.00 C 4.10 4.10 4.10 3.56 -0.26 41 3 250 +3
30DEC26 205.00 C 0.00 0.00 0.00 3.18 -0.22 41 0 113 0
30DEC26 210.00 C 0.00 0.00 0.00 2.79 -0.22 41 0 188 0
30DEC26 215.00 C 0.00 0.00 0.00 2.44 -0.18 41 0 151 0
30DEC26 220.00 C 2.71 2.71 2.71 2.18 -0.15 41 3 141 -3
30DEC26 225.00 C 0.00 0.00 0.00 1.92 -0.15 41 0 55 0
30DEC26 230.00 C 0.00 0.00 0.00 1.66 -0.15 41 0 201 0
30DEC26 235.00 C 0.00 0.00 0.00 1.49 -0.10 41 0 213 0
30DEC26 240.00 C 0.00 0.00 0.00 1.32 -0.10 41 0 175 0
30DEC26 245.00 C 0.00 0.00 0.00 1.15 -0.10 41 0 61 0
30DEC26 250.00 C 0.00 0.00 0.00 1.01 -0.07 41 0 38 0
30DEC26 255.00 C 0.00 0.00 0.00 0.87 -0.07 40 0 95 0
30DEC26 260.00 C 0.00 0.00 0.00 0.79 -0.07 41 0 43 0
30DEC26 265.00 C 1.13 1.13 1.13 0.69 -0.06 41 2 179 +2
30DEC26 270.00 C 0.00 0.00 0.00 0.59 -0.06 41 0 101 0
30DEC26 275.00 C 0.00 0.00 0.00 0.53 -0.06 41 0 320 0
30DEC26 280.00 C 0.00 0.00 0.00 0.47 -0.05 41 0 61 0
30DEC26 285.00 C 0.00 0.00 0.00 0.40 -0.06 40 0 60 0
30DEC26 290.00 C 0.86 0.86 0.86 0.36 -0.02 41 2 55 0
30DEC26 295.00 C 0.00 0.00 0.00 0.32 -0.03 41 0 6 0
30DEC26 300.00 C 0.85 0.85 0.85 0.29 -0.03 41 26 1,781 -2
30MAR27 105.00 C 0.00 0.00 0.00 35.18 -1.46 43 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 33.46 -1.58 42 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 31.98 -1.48 42 0 0 0
30MAR27 112.50 C 25.63 25.63 25.63 30.54 -1.51 42 1 1 +1
30MAR27 115.00 C 0.00 0.00 0.00 29.15 -1.49 42 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 27.97 -1.26 42 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 26.55 -1.35 41 0 88 0
30MAR27 122.50 C 0.00 0.00 0.00 25.36 -1.33 41 0 106 0
30MAR27 125.00 C 0.00 0.00 0.00 24.35 -1.13 42 0 973 0
30MAR27 127.50 C 0.00 0.00 0.00 23.15 -1.12 42 0 3,313 0
30MAR27 130.00 C 0.00 0.00 0.00 22.14 -0.97 41 0 2,131 0
30MAR27 132.50 C 0.00 0.00 0.00 21.13 -0.96 41 0 139 0
30MAR27 135.00 C 0.00 0.00 0.00 20.12 -0.96 41 0 159 0
30MAR27 137.50 C 0.00 0.00 0.00 19.11 -0.95 41 0 3 0
30MAR27 140.00 C 0.00 0.00 0.00 18.21 -0.84 41 0 8 0
30MAR27 142.50 C 17.52 17.52 17.52 17.39 -0.80 41 2 60 0
30MAR27 145.00 C 0.00 0.00 0.00 16.57 -0.79 41 0 39 0
30MAR27 147.50 C 0.00 0.00 0.00 15.74 -0.79 41 0 39 0
30MAR27 150.00 C 13.90 15.60 13.90 14.92 -0.79 41 28 94 +26
30MAR27 152.50 C 13.69 13.70 13.69 14.23 -0.65 41 79 109 +79
30MAR27 155.00 C 12.95 12.95 12.68 13.58 -0.64 41 24 55 +24
30MAR27 157.50 C 13.16 13.16 13.16 12.93 -0.63 41 19 49 +19
30MAR27 160.00 C 12.11 12.60 12.11 12.28 -0.63 41 7 82 +1
30MAR27 162.50 C 11.40 12.20 11.40 11.63 -0.63 41 3 250 0
30MAR27 165.00 C 10.85 11.30 10.53 11.05 -0.55 41 176 799 +168
TOTAL CALL 47,060 751,625 +2,234
13MAR26 105.00 P 0.10 0.13 0.10 0.01 0.00 72 63 62 +62
13MAR26 107.50 P 0.15 0.15 0.10 0.01 0.00 65 211 230 +10
13MAR26 110.00 P 0.20 0.33 0.12 0.01 0.00 57 639 424 -140
13MAR26 112.50 P 0.47 0.47 0.20 0.03 +0.01 57 32 236 +31
13MAR26 115.00 P 0.53 0.69 0.25 0.08 +0.03 56 203 220 +43
13MAR26 117.50 P 0.87 1.02 0.35 0.19 +0.06 56 342 269 +170
13MAR26 120.00 P 1.25 1.55 0.53 0.42 +0.14 56 1,613 1,460 +965
13MAR26 122.50 P 2.05 2.25 0.91 0.84 +0.25 56 1,946 1,874 +1,373
13MAR26 125.00 P 2.72 3.32 1.41 1.45 +0.36 55 4,275 2,161 +832
13MAR26 127.50 P 4.30 4.50 2.17 2.39 +0.63 55 1,837 1,728 +979
13MAR26 130.00 P 5.86 6.30 3.39 3.59 +0.85 53 171 1,126 -13
13MAR26 132.50 P 7.30 7.95 7.30 5.15 +1.11 52 10 1,001 -4
13MAR26 135.00 P 9.52 9.81 9.51 6.96 +1.33 50 8 357 -6
13MAR26 137.50 P 0.00 0.00 0.00 9.02 +1.37 45 0 1,473 0
13MAR26 140.00 P 0.00 0.00 0.00 11.54 +1.70 56 1 99 -1
13MAR26 142.50 P 0.00 0.00 0.00 13.91 +1.86 56 0 30 0
13MAR26 145.00 P 19.30 19.30 18.00 16.34 +1.92 55 21 20 -8
13MAR26 147.50 P 0.00 0.00 0.00 18.81 +1.97 55 0 13 0
13MAR26 150.00 P 0.00 0.00 0.00 21.30 +1.99 0 0 10 0
13MAR26 152.50 P 0.00 0.00 0.00 23.80 +2.00 0 0 27 0
13MAR26 155.00 P 0.00 0.00 0.00 26.35 +2.05 83 0 69 0
13MAR26 157.50 P 0.00 0.00 0.00 28.80 +2.00 0 0 0 0
13MAR26 160.00 P 0.00 0.00 0.00 31.35 +2.05 95 0 0 -4
13MAR26 162.50 P 0.00 0.00 0.00 33.85 +2.05 101 0 0 0
13MAR26 165.00 P 0.00 0.00 0.00 36.30 +2.00 0 0 0 0
20MAR26 107.50 P 0.60 0.60 0.60 0.21 - 60 10 10 -
20MAR26 110.00 P 1.01 1.16 0.70 0.36 - 60 92 80 -
20MAR26 112.50 P 1.44 1.44 1.03 0.59 - 60 138 137 -
20MAR26 115.00 P 1.99 1.99 1.33 0.92 - 60 94 94 -
20MAR26 117.50 P 2.40 2.58 2.37 1.37 - 60 46 20 -
20MAR26 120.00 P 3.15 3.45 2.01 1.98 - 60 41 31 -
20MAR26 122.50 P 4.13 4.20 2.66 2.75 - 61 1,020 964 -
20MAR26 125.00 P 4.92 5.37 3.50 3.71 - 61 131 89 -
20MAR26 127.50 P 6.23 6.23 5.34 4.78 - 60 66 65 -
20MAR26 130.00 P 8.10 8.10 5.79 6.05 - 60 38 37 -
20MAR26 132.50 P 9.32 9.32 9.32 7.47 - 59 11 11 -
20MAR26 135.00 P 0.00 0.00 0.00 9.03 - 58 0 0 -
20MAR26 137.50 P 0.00 0.00 0.00 11.00 - 60 0 0 -
20MAR26 140.00 P 0.00 0.00 0.00 12.71 - 57 1 1 -
20MAR26 142.50 P 0.00 0.00 0.00 14.79 - 57 0 0 -
20MAR26 145.00 P 0.00 0.00 0.00 16.87 - 54 0 0 -
20MAR26 147.50 P 0.00 0.00 0.00 19.38 - 60 0 0 -
20MAR26 150.00 P 0.00 0.00 0.00 21.68 - 59 0 0 -
20MAR26 152.50 P 0.00 0.00 0.00 24.04 - 59 0 0 -
30MAR26 65.00 P 0.02 0.02 0.02 0.01 0.00 97 29 1,856 -29
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 92 0 1,049 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 87 0 5,128 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 82 0 765 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 78 0 6,439 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 73 0 1,589 0
30MAR26 80.00 P 0.10 0.12 0.05 0.01 0.00 69 582 4,698 +418
30MAR26 82.50 P 0.08 0.08 0.08 0.01 0.00 65 6 5,785 +6
30MAR26 85.00 P 0.18 0.18 0.18 0.01 0.00 61 135 4,550 0
30MAR26 87.50 P 0.15 0.22 0.15 0.01 0.00 57 185 1,100 +185
30MAR26 90.00 P 0.24 0.24 0.15 0.01 0.00 53 57 8,029 +37
30MAR26 92.50 P 0.30 0.35 0.30 0.02 +0.01 53 100 2,454 -30
30MAR26 95.00 P 0.37 0.37 0.37 0.03 +0.01 51 41 3,039 0
30MAR26 97.50 P 0.00 0.00 0.00 0.06 +0.02 52 0 9,376 0
30MAR26 100.00 P 0.51 0.67 0.40 0.11 +0.04 52 128 28,486 -45
30MAR26 102.50 P 0.80 0.81 0.61 0.18 +0.06 51 111 2,321 +53
30MAR26 105.00 P 0.91 1.04 0.62 0.30 +0.10 51 221 9,612 +105
30MAR26 107.50 P 1.10 1.35 0.81 0.47 +0.14 51 227 5,055 +226
30MAR26 110.00 P 1.50 1.66 1.00 0.72 +0.20 52 594 17,833 +62
30MAR26 112.50 P 1.91 2.14 1.33 1.06 +0.28 52 212 3,619 +72
30MAR26 115.00 P 2.31 2.72 1.65 1.51 +0.36 52 601 7,219 +97
30MAR26 117.50 P 3.10 3.40 2.14 2.07 +0.45 52 718 6,511 -61
30MAR26 120.00 P 4.00 4.20 2.70 2.77 +0.55 52 1,818 15,879 +265
30MAR26 122.50 P 4.45 5.20 3.50 3.62 +0.68 52 420 8,221 +56
30MAR26 125.00 P 4.58 6.35 4.58 4.57 +0.84 52 810 15,751 -1,065
30MAR26 127.50 P 7.20 7.78 5.40 5.68 +1.03 51 1,799 7,651 -652
30MAR26 130.00 P 8.40 9.03 6.70 6.88 +1.06 50 348 22,776 -8
30MAR26 132.50 P 10.95 10.95 8.11 8.50 +1.37 52 208 47,438 -70
30MAR26 135.00 P 12.75 12.75 9.55 9.86 +1.33 50 146 21,805 -58
30MAR26 137.50 P 13.86 14.00 11.93 11.64 +1.39 50 31 10,414 -2
30MAR26 140.00 P 15.90 16.62 13.57 13.57 +1.73 50 295 16,792 -233
30MAR26 142.50 P 17.50 18.10 16.00 15.51 +1.51 50 21 7,859 -2
30MAR26 145.00 P 20.30 20.50 17.54 17.54 +1.60 50 44 12,478 -32
30MAR26 147.50 P 22.50 22.63 19.80 19.76 +1.94 50 63 7,982 -11
30MAR26 150.00 P 24.26 24.76 21.14 22.11 +1.86 52 24 14,841 +2
30MAR26 152.50 P 26.95 27.33 25.07 25.07 +2.89 63 243 6,234 -115
30MAR26 155.00 P 29.20 31.31 27.62 26.68 +1.15 51 44 8,778 -4
30MAR26 157.50 P 0.00 0.00 0.00 29.92 +1.97 69 0 3,086 0
30MAR26 160.00 P 34.00 35.00 34.00 31.46 +1.94 51 165 11,040 -97
30MAR26 162.50 P 37.00 37.10 37.00 33.90 +1.01 51 46 3,208 -26
30MAR26 165.00 P 39.06 39.06 36.75 36.35 +2.01 51 177 12,842 -114
30MAR26 167.50 P 37.56 39.00 37.56 38.82 +1.98 51 24 2,133 -8
30MAR26 170.00 P 44.00 44.47 42.03 41.31 +2.00 52 177 6,504 0
30MAR26 172.50 P 43.98 43.98 43.98 43.98 +2.18 66 1 539 -1
30MAR26 175.00 P 0.00 0.00 0.00 46.38 +2.08 63 0 3,544 0
30MAR26 177.50 P 0.00 0.00 0.00 48.88 +2.08 66 0 194 0
30MAR26 180.00 P 0.00 0.00 0.00 51.38 +2.08 68 0 59 0
30MAR26 182.50 P 0.00 0.00 0.00 53.88 +2.08 71 0 321 0
30MAR26 185.00 P 0.00 0.00 0.00 56.38 +2.08 73 0 491 0
30MAR26 187.50 P 0.00 0.00 0.00 58.88 +2.08 75 0 9 0
30MAR26 190.00 P 0.00 0.00 0.00 61.38 +2.08 77 0 1,241 0
30MAR26 192.50 P 0.00 0.00 0.00 63.88 +2.08 79 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 66.38 +2.08 82 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 68.88 +2.08 84 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 71.38 +2.08 86 0 1,404 0
30MAR26 205.00 P 0.00 0.00 0.00 76.38 +2.08 90 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 81.38 +2.08 94 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 86.37 +2.07 97 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 91.30 +2.00 0 0 240 0
30MAR26 225.00 P 0.00 0.00 0.00 96.38 +2.08 106 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 101.30 +2.00 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 106.30 +2.00 0 0 0 0
30MAR26 240.00 P 111.80 111.80 111.30 111.51 +2.21 125 150 3,485 -150
30MAR26 245.00 P 0.00 0.00 0.00 116.46 +2.16 125 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 121.44 +2.14 127 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 126.37 +2.07 124 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 131.37 +2.07 127 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 136.30 +2.00 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 141.37 +2.07 133 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 146.37 +2.07 136 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 151.46 +2.16 148 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 156.30 +2.00 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 161.37 +2.07 144 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 166.30 +2.00 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 171.32 +2.02 142 0 0 0
29APR26 80.00 P 0.26 0.30 0.19 0.01 0.00 44 96 1,650 +96
29APR26 82.50 P 0.00 0.00 0.00 0.02 +0.01 45 0 200 0
29APR26 85.00 P 0.39 0.42 0.39 0.03 +0.01 44 110 462 +110
29APR26 87.50 P 0.45 0.45 0.45 0.05 +0.01 43 1 748 -1
29APR26 90.00 P 0.50 0.50 0.50 0.09 +0.02 44 1 417 +1
29APR26 92.50 P 0.74 0.74 0.74 0.14 +0.03 44 1 175 0
29APR26 95.00 P 0.80 0.88 0.63 0.21 +0.04 43 207 375 +132
29APR26 97.50 P 1.00 1.04 1.00 0.33 +0.08 44 14 409 0
29APR26 100.00 P 1.20 1.30 1.00 0.48 +0.10 43 50 1,661 +40
29APR26 102.50 P 1.47 1.47 1.47 0.68 +0.13 44 15 2,991 +15
29APR26 105.00 P 1.72 1.92 1.43 0.95 +0.17 44 50 2,432 +45
29APR26 107.50 P 2.19 2.31 2.19 1.30 +0.24 44 36 1,905 +30
29APR26 110.00 P 2.65 2.91 2.03 1.72 +0.28 44 635 1,399 +145
29APR26 112.50 P 3.22 3.38 2.68 2.24 +0.34 44 326 1,959 +63
29APR26 115.00 P 3.84 4.20 3.00 2.88 +0.45 44 1,182 1,016 -35
29APR26 117.50 P 4.70 5.00 3.97 3.62 +0.54 44 213 1,379 -7
29APR26 120.00 P 4.07 5.97 4.07 4.46 +0.67 44 403 1,643 +69
29APR26 122.50 P 6.46 6.70 5.56 5.38 +0.81 44 71 1,965 -21
29APR26 125.00 P 7.73 8.10 6.15 6.37 +0.87 43 164 7,034 +34
29APR26 127.50 P 8.73 9.20 7.25 7.56 +1.02 43 247 8,478 +107
29APR26 130.00 P 10.29 11.00 8.78 8.78 +1.07 43 11 7,575 -3
29APR26 132.50 P 12.40 12.40 10.80 10.30 +1.32 43 14 7,280 -12
29APR26 135.00 P 0.00 0.00 0.00 11.76 +1.41 43 2 5,516 0
29APR26 137.50 P 14.45 14.45 13.23 13.23 +1.29 42 3 3,836 -3
29APR26 140.00 P 18.00 18.00 16.72 15.20 +1.70 43 2 3,831 0
29APR26 142.50 P 19.57 19.57 19.42 17.22 +1.73 44 11 2,616 -11
29APR26 145.00 P 19.00 19.00 19.00 18.85 +1.67 42 4 3,302 -4
29APR26 147.50 P 0.00 0.00 0.00 20.84 +1.39 42 0 1,413 0
29APR26 150.00 P 25.20 26.22 24.47 23.29 +2.05 45 119 3,393 +47
29APR26 152.50 P 0.00 0.00 0.00 25.09 +1.61 42 0 2,301 0
29APR26 155.00 P 29.80 30.20 29.80 27.42 +1.89 43 40 6,243 +40
29APR26 157.50 P 0.00 0.00 0.00 29.92 +1.97 46 0 799 0
29APR26 160.00 P 0.00 0.00 0.00 31.95 +1.95 43 0 1,776 0
29APR26 162.50 P 0.00 0.00 0.00 34.24 +1.35 42 0 348 0
29APR26 165.00 P 0.00 0.00 0.00 36.59 +1.92 42 0 1,618 0
29APR26 167.50 P 0.00 0.00 0.00 38.94 +1.91 41 0 917 0
29APR26 170.00 P 0.00 0.00 0.00 41.34 +1.84 39 0 872 0
29APR26 172.50 P 0.00 0.00 0.00 43.98 +2.02 45 0 1,094 0
29APR26 175.00 P 0.00 0.00 0.00 46.38 +1.99 44 0 433 0
29APR26 177.50 P 0.00 0.00 0.00 48.88 +2.03 46 0 40 0
29APR26 180.00 P 0.00 0.00 0.00 51.38 +2.06 47 0 30 0
29APR26 182.50 P 0.00 0.00 0.00 53.92 +2.12 51 0 31 0
29APR26 185.00 P 0.00 0.00 0.00 56.43 +2.13 53 0 17 0
29APR26 187.50 P 0.00 0.00 0.00 58.93 +2.13 54 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 61.40 +2.10 55 0 11 0
29APR26 192.50 P 0.00 0.00 0.00 64.01 +2.21 60 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 66.51 +2.21 61 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 68.90 +2.10 59 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 71.43 +2.13 62 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 76.39 +2.09 63 0 10 0
29APR26 210.00 P 0.00 0.00 0.00 81.38 +2.08 65 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 86.37 +2.07 68 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 91.35 +2.05 69 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 96.51 +2.21 78 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 101.35 +2.05 74 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 106.35 +2.05 76 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 111.51 +2.21 85 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 116.46 +2.16 86 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 121.44 +2.14 88 0 0 0
28MAY26 105.00 P 2.61 2.91 2.33 1.85 +0.27 43 117 252 +116
28MAY26 107.50 P 3.33 3.33 3.33 2.36 +0.37 43 65 415 +65
28MAY26 110.00 P 3.93 3.93 3.46 2.92 +0.40 43 57 372 +31
28MAY26 112.50 P 4.52 4.52 3.86 3.60 +0.49 43 89 473 +3
28MAY26 115.00 P 5.39 5.60 5.00 4.35 +0.59 43 182 975 +89
28MAY26 117.50 P 6.14 6.30 6.14 5.17 +0.68 43 60 1,624 +30
28MAY26 120.00 P 6.90 7.40 6.02 6.02 +0.78 43 782 2,094 +288
28MAY26 122.50 P 8.02 8.45 7.35 6.98 +0.86 42 128 2,060 +92
28MAY26 125.00 P 9.23 9.80 8.00 8.00 +0.91 42 1,099 4,586 +808
28MAY26 127.50 P 11.10 11.15 9.16 9.29 +1.08 42 129 2,986 +89
28MAY26 130.00 P 11.60 11.60 11.34 10.59 +1.19 42 7 4,078 +2
28MAY26 132.50 P 12.80 12.80 12.60 11.99 +1.22 42 5 3,806 +4
28MAY26 135.00 P 15.20 15.20 13.45 13.65 +1.44 43 7 3,220 +2
28MAY26 137.50 P 0.00 0.00 0.00 15.14 +1.41 42 0 2,534 0
28MAY26 140.00 P 19.10 19.10 17.90 16.96 +1.64 43 15 1,254 0
28MAY26 142.50 P 0.00 0.00 0.00 18.61 +1.51 42 0 1,922 0
28MAY26 145.00 P 23.00 23.00 20.45 20.45 +1.56 42 13 3,829 -8
28MAY26 147.50 P 25.50 25.50 25.50 22.48 +1.78 43 1 1,998 -1
28MAY26 150.00 P 0.00 0.00 0.00 25.00 +2.14 46 0 3,362 0
28MAY26 152.50 P 0.00 0.00 0.00 26.27 +1.40 42 0 513 0
28MAY26 155.00 P 31.00 31.00 31.00 28.37 +1.45 42 100 1,217 -100
28MAY26 157.50 P 0.00 0.00 0.00 30.54 +1.59 42 0 339 0
28MAY26 160.00 P 35.55 35.55 35.46 32.75 +1.74 42 300 391 -156
28MAY26 162.50 P 0.00 0.00 0.00 34.98 +1.77 42 0 142 0
28MAY26 165.00 P 0.00 0.00 0.00 37.24 +1.79 42 0 167 0
28MAY26 167.50 P 0.00 0.00 0.00 39.48 +1.65 41 0 205 0
28MAY26 170.00 P 0.00 0.00 0.00 41.81 +1.70 41 0 153 0
28MAY26 172.50 P 0.00 0.00 0.00 44.21 +1.79 41 0 35 0
28MAY26 175.00 P 0.00 0.00 0.00 46.54 +1.88 41 0 75 0
28MAY26 177.50 P 0.00 0.00 0.00 48.95 +1.78 40 0 1 0
28MAY26 180.00 P 0.00 0.00 0.00 51.40 +1.90 41 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 53.92 +1.96 43 0 2 0
28MAY26 185.00 P 0.00 0.00 0.00 56.43 +2.04 44 0 0 0
28MAY26 187.50 P 0.00 0.00 0.00 58.93 +2.07 45 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 61.40 +2.09 46 0 16 0
28MAY26 192.50 P 0.00 0.00 0.00 64.01 +2.20 50 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 66.51 +2.21 51 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 68.90 +2.10 50 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 71.43 +2.13 52 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 76.39 +2.09 53 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 81.38 +2.08 55 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 86.37 +2.07 57 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 91.35 +2.05 58 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 96.51 +2.21 65 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 101.35 +2.05 62 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 106.35 +2.05 64 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 111.51 +2.21 71 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 116.46 +2.16 72 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 121.44 +2.14 73 0 0 0
29JUN26 80.00 P 0.75 0.85 0.72 0.17 +0.02 41 45 6,555 +23
29JUN26 82.50 P 0.00 0.00 0.00 0.26 +0.05 41 0 2,224 0
29JUN26 85.00 P 1.10 1.10 0.92 0.36 +0.06 41 33 7,571 -27
29JUN26 87.50 P 1.25 1.25 1.25 0.50 +0.08 42 2 540 +2
29JUN26 90.00 P 1.50 1.50 1.30 0.68 +0.11 41 17 2,092 +2
29JUN26 92.50 P 0.00 0.00 0.00 0.89 +0.12 41 1 1,121 -1
29JUN26 95.00 P 2.02 2.10 2.02 1.18 +0.17 42 11 4,999 +11
29JUN26 97.50 P 2.09 2.09 2.09 1.51 +0.21 42 65 2,240 0
29JUN26 100.00 P 2.84 2.90 2.35 1.90 +0.23 42 82 6,937 +17
29JUN26 102.50 P 3.00 3.42 2.66 2.38 +0.32 42 269 2,269 +200
29JUN26 105.00 P 3.87 4.01 3.30 2.90 +0.32 42 152 4,779 +11
29JUN26 107.50 P 4.57 4.57 3.65 3.54 +0.43 42 86 4,358 +65
29JUN26 110.00 P 5.06 5.29 4.53 4.23 +0.46 42 470 4,242 -183
29JUN26 112.50 P 5.83 6.15 5.83 4.99 +0.59 42 125 3,957 +30
29JUN26 115.00 P 6.75 7.06 6.04 5.78 +0.70 41 1,753 8,158 +1,509
29JUN26 117.50 P 7.85 8.00 6.91 6.61 +0.73 41 1,119 3,870 +638
29JUN26 120.00 P 8.30 9.09 7.80 7.57 +0.75 41 1,564 12,562 +712
29JUN26 122.50 P 10.17 10.22 8.49 8.61 +0.82 40 816 6,329 +355
29JUN26 125.00 P 11.35 11.49 10.19 9.76 +0.85 40 1,968 11,990 +1,348
29JUN26 127.50 P 12.62 12.62 10.92 11.12 +1.03 41 683 4,039 +322
29JUN26 130.00 P 14.00 14.00 13.00 12.35 +1.01 40 213 10,027 +2
29JUN26 132.50 P 16.00 16.00 15.80 13.76 +1.05 40 9 4,420 -9
29JUN26 135.00 P 17.50 17.50 16.30 15.20 +1.11 39 403 16,075 -399
29JUN26 137.50 P 0.00 0.00 0.00 16.88 +1.25 40 0 4,346 0
29JUN26 140.00 P 21.00 21.00 20.50 18.54 +1.35 40 41 8,023 -35
29JUN26 142.50 P 22.70 22.70 22.70 20.27 +1.38 39 1 10,862 +1
29JUN26 145.00 P 22.58 22.58 22.58 22.26 +1.72 40 4 13,871 +4
29JUN26 147.50 P 0.00 0.00 0.00 23.79 +1.27 39 0 3,134 0
29JUN26 150.00 P 28.26 28.26 26.90 26.34 +2.00 41 19 13,429 0
29JUN26 152.50 P 0.00 0.00 0.00 28.04 +1.56 40 0 1,835 0
29JUN26 155.00 P 0.00 0.00 0.00 29.82 +1.42 39 0 3,205 0
29JUN26 157.50 P 0.00 0.00 0.00 31.89 +1.46 39 0 1,110 0
29JUN26 160.00 P 37.00 37.00 35.00 34.21 +2.32 40 5 12,194 +5
29JUN26 162.50 P 0.00 0.00 0.00 36.16 +1.62 38 0 1,601 0
29JUN26 165.00 P 41.00 41.00 41.00 38.29 +1.47 38 3 6,796 -3
29JUN26 167.50 P 40.20 40.20 40.20 40.52 +1.53 38 8 862 +8
29JUN26 170.00 P 0.00 0.00 0.00 42.76 +1.56 37 0 557 0
29JUN26 172.50 P 0.00 0.00 0.00 45.05 +1.59 37 0 2,171 0
29JUN26 175.00 P 48.25 48.25 48.25 47.24 +1.51 36 1 2,628 +1
29JUN26 177.50 P 0.00 0.00 0.00 49.64 +1.62 36 0 249 0
29JUN26 180.00 P 0.00 0.00 0.00 51.96 +1.63 35 0 365 0
29JUN26 182.50 P 0.00 0.00 0.00 54.20 +1.55 32 0 550 0
29JUN26 185.00 P 59.95 59.95 59.45 56.59 +1.58 31 4 367 -1
29JUN26 187.50 P 0.00 0.00 0.00 58.99 +1.64 29 0 126 0
29JUN26 190.00 P 0.00 0.00 0.00 61.43 +1.72 27 0 596 0
29JUN26 192.50 P 0.00 0.00 0.00 64.42 +2.32 41 0 91 0
29JUN26 195.00 P 0.00 0.00 0.00 66.84 +2.34 41 0 60 0
29JUN26 197.50 P 0.00 0.00 0.00 69.27 +2.38 41 0 80 0
29JUN26 200.00 P 0.00 0.00 0.00 71.69 +2.34 41 0 9 0
29JUN26 205.00 P 0.00 0.00 0.00 76.57 +2.00 41 0 2 0
29JUN26 210.00 P 0.00 0.00 0.00 81.47 +2.01 41 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 86.37 +2.01 40 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 91.35 +2.04 42 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 96.51 +2.21 49 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 101.35 +2.05 48 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 106.35 +2.05 50 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 111.51 +2.21 56 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 116.46 +2.16 57 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 121.44 +2.14 58 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 126.37 +2.07 58 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 131.37 +2.07 60 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 136.30 +2.00 0 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 141.37 +2.07 64 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 146.37 +2.07 65 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 151.46 +2.16 70 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 156.30 +2.00 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 161.37 +2.07 70 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 166.30 +2.00 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 171.32 +2.02 71 0 0 0
29SEP26 80.00 P 1.63 1.70 1.63 0.82 +0.14 41 3 1,397 +2
29SEP26 82.50 P 0.00 0.00 0.00 1.03 +0.14 41 0 195 0
29SEP26 85.00 P 1.98 1.98 1.98 1.31 +0.19 41 2 41 -2
29SEP26 87.50 P 2.57 2.57 2.57 1.61 +0.20 41 65 116 +65
29SEP26 90.00 P 2.77 2.90 2.77 2.00 +0.28 41 118 345 +118
29SEP26 92.50 P 3.30 3.30 3.30 2.41 +0.28 41 65 613 0
29SEP26 95.00 P 3.75 3.75 3.75 2.90 +0.36 41 1 377 +1
29SEP26 97.50 P 0.00 0.00 0.00 3.44 +0.38 41 0 132 0
29SEP26 100.00 P 4.89 4.89 4.84 4.02 +0.41 41 132 1,582 +45
29SEP26 102.50 P 5.59 5.59 5.59 4.73 +0.51 41 65 421 +65
29SEP26 105.00 P 6.25 6.26 6.25 5.44 +0.55 41 70 3,159 -5
29SEP26 107.50 P 7.00 7.11 7.00 6.10 +0.56 41 11 450 -1
29SEP26 110.00 P 7.98 7.98 6.87 6.87 +0.53 40 63 2,113 +3
29SEP26 112.50 P 8.67 8.67 8.67 7.73 +0.60 40 1 2,967 0
29SEP26 115.00 P 9.80 9.99 9.80 8.70 +0.78 40 126 8,185 +116
29SEP26 117.50 P 10.72 10.72 10.72 9.71 +0.85 40 60 1,648 +60
29SEP26 120.00 P 11.60 12.14 11.16 10.75 +0.87 40 1,748 7,315 +1,740
29SEP26 122.50 P 13.30 13.33 12.40 11.93 +0.96 40 5 2,296 +2
29SEP26 125.00 P 14.67 14.70 13.50 13.12 +0.94 40 807 4,670 +396
29SEP26 127.50 P 14.90 14.90 14.90 14.42 +1.03 40 2 7,958 +2
29SEP26 130.00 P 17.22 17.53 16.66 15.80 +1.13 40 69 24,930 +7
29SEP26 132.50 P 17.75 17.75 17.75 17.33 +1.26 40 30 4,145 +21
29SEP26 135.00 P 20.76 20.76 20.76 18.86 +1.33 40 1 8,067 -1
29SEP26 137.50 P 22.15 22.15 20.92 20.46 +1.40 40 13 3,033 -5
29SEP26 140.00 P 0.00 0.00 0.00 22.08 +1.46 40 0 11,248 0
29SEP26 142.50 P 0.00 0.00 0.00 23.63 +1.27 40 0 1,717 0
29SEP26 145.00 P 0.00 0.00 0.00 25.71 +1.53 41 0 9,755 0
29SEP26 147.50 P 0.00 0.00 0.00 27.18 +1.28 40 0 2,594 0
29SEP26 150.00 P 30.90 30.90 28.80 28.80 +1.15 39 2 9,335 0
29SEP26 152.50 P 0.00 0.00 0.00 30.91 +1.28 40 0 3,000 0
29SEP26 155.00 P 0.00 0.00 0.00 32.82 +1.31 40 0 8,570 0
29SEP26 157.50 P 37.24 37.24 37.24 35.07 +1.74 40 1 1,803 0
29SEP26 160.00 P 0.00 0.00 0.00 37.06 +1.64 40 0 6,826 0
29SEP26 162.50 P 0.00 0.00 0.00 39.14 +1.69 41 0 758 0
29SEP26 165.00 P 0.00 0.00 0.00 41.20 +1.73 41 0 3,018 0
29SEP26 167.50 P 0.00 0.00 0.00 43.27 +1.73 41 0 1,229 0
29SEP26 170.00 P 0.00 0.00 0.00 45.07 +1.51 39 0 516 0
29SEP26 172.50 P 49.54 49.54 49.54 47.26 +1.58 40 1 493 -1
29SEP26 175.00 P 51.87 51.87 51.87 49.73 +1.88 41 2 1,057 -2
29SEP26 177.50 P 53.66 53.66 53.66 51.57 +1.48 39 2 210 +2
29SEP26 180.00 P 0.00 0.00 0.00 53.81 +1.52 39 0 1,961 0
29SEP26 182.50 P 0.00 0.00 0.00 56.09 +1.74 39 0 31 0
29SEP26 185.00 P 0.00 0.00 0.00 58.31 +1.66 39 0 92 0
29SEP26 187.50 P 0.00 0.00 0.00 60.59 +1.64 39 0 0 0
29SEP26 190.00 P 65.00 65.00 65.00 62.86 +1.63 39 10 19 0
29SEP26 192.50 P 0.00 0.00 0.00 65.16 +1.65 38 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 68.13 +2.31 42 0 17 0
29SEP26 197.50 P 0.00 0.00 0.00 70.46 +2.33 42 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 72.14 +1.69 38 0 320 0
29SEP26 205.00 P 0.00 0.00 0.00 77.30 +2.16 41 0 1 0
29SEP26 210.00 P 0.00 0.00 0.00 82.27 +2.41 42 0 4 0
29SEP26 215.00 P 0.00 0.00 0.00 86.40 +1.79 34 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 91.92 +2.50 43 0 16 0
29SEP26 225.00 P 0.00 0.00 0.00 96.60 +2.30 41 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 101.48 +1.99 41 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 106.37 +1.99 41 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 111.51 +2.19 44 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 116.46 +2.16 45 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 121.44 +2.14 47 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 126.37 +2.07 47 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 131.37 +2.07 48 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 136.30 +2.00 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 141.37 +2.07 51 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 146.37 +2.07 52 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 151.46 +2.16 55 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 156.30 +2.00 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 161.37 +2.07 56 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 166.30 +2.00 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 171.32 +2.02 57 0 0 0
30DEC26 80.00 P 2.45 2.60 2.30 1.68 +0.18 41 30 1,222 0
30DEC26 82.50 P 0.00 0.00 0.00 2.02 +0.21 41 0 81 0
30DEC26 85.00 P 3.30 3.30 3.30 2.44 +0.24 41 10 186 +10
30DEC26 87.50 P 3.60 3.65 3.60 2.86 +0.24 41 3 83 +3
30DEC26 90.00 P 4.40 4.40 4.13 3.40 +0.34 41 11 442 -10
30DEC26 92.50 P 0.00 0.00 0.00 3.96 +0.34 41 0 14 0
30DEC26 95.00 P 5.27 5.27 5.27 4.54 +0.36 41 1 2,192 +1
30DEC26 97.50 P 6.04 6.04 5.90 5.26 +0.45 41 76 352 +66
30DEC26 100.00 P 6.43 6.50 6.22 5.96 +0.57 41 1,069 3,767 +1,004
30DEC26 102.50 P 7.56 7.56 7.56 6.70 +0.61 41 13 581 +13
30DEC26 105.00 P 8.10 8.21 8.10 7.41 +0.62 40 115 4,835 +103
30DEC26 107.50 P 8.45 9.10 8.45 8.22 +0.70 40 66 1,786 +1
30DEC26 110.00 P 9.95 10.10 9.94 9.08 +0.72 40 93 3,539 +31
30DEC26 112.50 P 11.11 11.11 11.11 10.03 +0.75 40 71 3,501 +60
30DEC26 115.00 P 12.16 12.16 11.25 11.07 +0.75 40 64 1,840 +62
30DEC26 117.50 P 13.28 13.28 13.28 12.15 +0.80 40 15 1,811 +15
30DEC26 120.00 P 14.20 14.65 13.15 13.25 +0.85 40 92 4,738 +92
30DEC26 122.50 P 15.57 15.57 15.52 14.47 +0.85 40 61 1,701 +61
30DEC26 125.00 P 16.87 17.24 15.75 15.71 +0.87 39 870 2,797 +437
30DEC26 127.50 P 18.20 18.26 18.20 17.02 +0.94 39 8 2,898 +7
30DEC26 130.00 P 20.05 20.05 20.05 18.42 +1.05 39 1 15,999 0
30DEC26 132.50 P 0.00 0.00 0.00 19.86 +1.07 39 0 1,988 0
30DEC26 135.00 P 22.85 23.09 22.85 21.36 +1.15 39 94 3,877 -4
30DEC26 137.50 P 0.00 0.00 0.00 23.09 +1.40 40 0 3,445 0
30DEC26 140.00 P 26.30 26.30 24.60 24.60 +1.34 40 2 2,180 -1
30DEC26 142.50 P 0.00 0.00 0.00 26.24 +1.32 39 0 605 0
30DEC26 145.00 P 0.00 0.00 0.00 28.11 +1.51 40 0 4,407 0
30DEC26 147.50 P 0.00 0.00 0.00 30.13 +1.72 41 0 548 0
30DEC26 150.00 P 31.00 31.00 31.00 31.56 +1.56 40 2 6,276 0
30DEC26 152.50 P 0.00 0.00 0.00 33.30 +1.27 40 0 988 0
30DEC26 155.00 P 0.00 0.00 0.00 35.11 +1.46 39 0 3,403 0
30DEC26 157.50 P 0.00 0.00 0.00 37.04 +1.41 40 0 218 0
30DEC26 160.00 P 0.00 0.00 0.00 38.95 +1.43 40 0 2,552 0
30DEC26 162.50 P 0.00 0.00 0.00 41.26 +1.66 40 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 42.94 +1.37 40 0 6,202 0
30DEC26 167.50 P 0.00 0.00 0.00 45.30 +1.79 40 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 47.34 +1.78 41 0 6,369 0
30DEC26 172.50 P 0.00 0.00 0.00 49.06 +1.46 40 0 1,120 0
30DEC26 175.00 P 0.00 0.00 0.00 51.15 +1.43 39 0 268 0
30DEC26 177.50 P 0.00 0.00 0.00 53.35 +1.53 40 0 165 0
30DEC26 180.00 P 0.00 0.00 0.00 55.51 +1.55 40 0 27 0
30DEC26 182.50 P 0.00 0.00 0.00 57.67 +1.60 40 0 57 0
30DEC26 185.00 P 0.00 0.00 0.00 59.85 +1.62 40 0 4 0
30DEC26 187.50 P 0.00 0.00 0.00 62.03 +1.59 39 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 64.25 +1.57 39 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 66.51 +1.68 39 0 2 0
30DEC26 195.00 P 0.00 0.00 0.00 68.73 +1.61 39 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 71.09 +1.73 40 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 73.26 +1.69 39 0 152 0
30DEC26 205.00 P 0.00 0.00 0.00 77.97 +1.77 39 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 82.66 +1.84 39 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 87.35 +1.88 39 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 91.92 +1.78 37 0 46 0
30DEC26 225.00 P 0.00 0.00 0.00 96.66 +1.78 36 0 1 0
30DEC26 230.00 P 0.00 0.00 0.00 101.48 +1.86 36 0 92 0
30DEC26 235.00 P 0.00 0.00 0.00 106.79 +2.33 41 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 111.65 +2.31 41 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 116.51 +1.99 41 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 121.44 +2.04 41 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 126.37 +2.03 41 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 131.37 +2.07 43 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 136.30 +2.00 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 141.37 +2.07 45 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 146.37 +2.07 46 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 151.46 +2.16 49 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 156.30 +2.00 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 161.37 +2.07 49 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 166.30 +2.00 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 171.32 +2.02 50 0 1 0
30MAR27 105.00 P 9.70 9.77 8.92 8.87 +0.52 40 209 214 +198
30MAR27 107.50 P 10.67 10.68 9.77 9.78 +0.67 40 82 265 +82
30MAR27 110.00 P 11.61 11.80 11.61 10.75 +0.74 39 2 14 +1
30MAR27 112.50 P 0.00 0.00 0.00 11.80 +0.74 39 0 311 0
30MAR27 115.00 P 0.00 0.00 0.00 12.86 +0.76 39 0 470 0
30MAR27 117.50 P 14.16 14.16 14.16 13.96 +0.80 39 4 1,044 +4
30MAR27 120.00 P 16.45 16.45 15.00 15.19 +0.90 39 93 992 +3
30MAR27 122.50 P 16.60 16.60 16.42 16.43 +0.90 39 41 864 +20
30MAR27 125.00 P 18.55 18.96 18.10 17.68 +0.91 39 84 3,306 +24
30MAR27 127.50 P 19.19 19.48 19.07 19.00 +0.99 39 60 3,372 +20
30MAR27 130.00 P 0.00 0.00 0.00 20.51 +1.10 39 0 3,128 0
30MAR27 132.50 P 0.00 0.00 0.00 21.86 +1.11 39 0 34 0
30MAR27 135.00 P 24.70 24.70 24.70 23.47 +1.28 39 2 843 +2
30MAR27 137.50 P 0.00 0.00 0.00 24.95 +1.25 39 0 3 0
30MAR27 140.00 P 0.00 0.00 0.00 26.44 +1.18 39 1 88 +1
30MAR27 142.50 P 0.00 0.00 0.00 28.20 +1.28 39 0 2 0
30MAR27 145.00 P 0.00 0.00 0.00 29.89 +1.34 39 0 6 0
30MAR27 147.50 P 0.00 0.00 0.00 31.64 +1.40 39 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 33.82 +1.73 40 0 20 0
30MAR27 152.50 P 0.00 0.00 0.00 35.23 +1.27 39 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 37.34 +1.64 40 0 2 0
30MAR27 157.50 P 0.00 0.00 0.00 39.24 +1.69 40 0 1 0
30MAR27 160.00 P 0.00 0.00 0.00 41.13 +1.70 40 0 202 0
30MAR27 162.50 P 0.00 0.00 0.00 42.79 +1.37 40 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 45.05 +1.65 40 0 0 0
TOTAL PUT 48,037 1,052,359 +14,833
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$ 13.68
30MAR26 2.90 C 0.00 0.00 0.00 10.78 -0.05 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 10.68 0.00 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 10.58 -0.05 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 10.48 -0.03 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 10.38 -0.11 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 10.28 0.00 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 10.18 0.00 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 10.08 -0.03 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 9.98 -0.12 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 9.88 -0.01 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 9.78 -0.02 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 9.68 -0.02 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 9.58 -0.04 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 9.50 +0.02 214 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 9.38 0.00 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 9.28 -0.04 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 9.19 -0.05 171 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 9.09 -0.14 167 0 240 0
30MAR26 4.70 C 0.00 0.00 0.00 8.98 -0.04 0 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 8.88 0.00 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 8.78 0.00 0 0 2 0
30MAR26 5.00 C 0.00 0.00 0.00 8.69 -0.07 152 0 19 0
30MAR26 5.25 C 0.00 0.00 0.00 8.45 +0.02 172 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 8.28 +0.10 228 0 28 0
30MAR26 5.75 C 0.00 0.00 0.00 7.94 -0.12 125 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 7.69 -0.06 116 0 18 0
30MAR26 6.25 C 0.00 0.00 0.00 7.45 -0.05 141 0 33 0
30MAR26 6.50 C 0.00 0.00 0.00 7.20 +0.03 134 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 6.95 -0.02 127 0 151 0
30MAR26 7.00 C 0.00 0.00 0.00 6.70 -0.01 120 0 8 0
30MAR26 7.25 C 0.00 0.00 0.00 6.45 -0.03 114 0 38 0
30MAR26 7.50 C 0.00 0.00 0.00 6.19 +0.01 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.94 -0.06 0 0 20 0
30MAR26 8.00 C 0.00 0.00 0.00 5.71 -0.06 107 0 25 0
30MAR26 8.25 C 0.00 0.00 0.00 5.45 +0.02 90 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.21 +0.03 96 0 6 0
30MAR26 8.75 C 0.00 0.00 0.00 4.97 -0.04 97 0 63 0
30MAR26 9.00 C 0.00 0.00 0.00 4.71 +0.02 85 0 6 0
30MAR26 9.25 C 0.00 0.00 0.00 4.47 -0.01 86 0 1 0
30MAR26 9.50 C 0.00 0.00 0.00 4.21 -0.01 75 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.95 -0.05 60 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 3.71 -0.07 65 0 1,285 0
30MAR26 10.50 C 0.00 0.00 0.00 3.28 +0.06 79 0 15 0
30MAR26 11.00 C 2.74 2.74 2.74 2.82 0.00 75 2 75 0
30MAR26 11.50 C 0.00 0.00 0.00 2.34 -0.05 67 0 52 0
30MAR26 12.00 C 0.00 0.00 0.00 1.94 -0.03 67 0 253 0
30MAR26 12.50 C 0.00 0.00 0.00 1.57 +0.07 67 0 89 0
30MAR26 13.00 C 0.00 0.00 0.00 1.23 -0.03 65 0 242 0
30MAR26 13.50 C 0.97 1.01 0.80 0.92 -0.06 62 271 403 +67
30MAR26 14.00 C 0.66 0.71 0.66 0.71 -0.03 64 77 1,633 +36
30MAR26 14.50 C 0.59 0.59 0.48 0.52 -0.03 63 10 564 +4
30MAR26 15.00 C 0.40 0.43 0.32 0.37 -0.03 63 69 418 +33
30MAR26 15.50 C 0.31 0.32 0.27 0.26 -0.03 63 6 249 +5
30MAR26 16.00 C 0.19 0.20 0.19 0.18 -0.02 63 4 149 0
30MAR26 16.50 C 0.00 0.00 0.00 0.12 -0.02 63 0 149 0
30MAR26 17.00 C 0.00 0.00 0.00 0.08 -0.02 63 0 178 0
30MAR26 17.50 C 0.00 0.00 0.00 0.06 -0.01 65 0 192 0
30MAR26 18.00 C 0.06 0.06 0.05 0.04 -0.01 65 18 222 +5
30MAR26 18.50 C 0.03 0.04 0.03 0.03 0.00 66 40 62 +40
30MAR26 19.00 C 0.00 0.00 0.00 0.02 0.00 67 0 36 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 64 0 48 0
29APR26 8.75 C 5.02 5.02 5.02 4.99 -0.08 63 10 10 +10
29APR26 9.00 C 0.00 0.00 0.00 4.76 -0.03 65 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.52 -0.11 64 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.28 -0.07 62 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.05 -0.05 62 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.83 +0.04 63 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.39 -0.07 62 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.97 +0.02 61 0 10 0
29APR26 11.50 C 0.00 0.00 0.00 2.57 +0.07 60 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.13 -0.01 55 0 201 0
29APR26 12.50 C 0.00 0.00 0.00 1.89 +0.08 60 0 97 0
29APR26 13.00 C 1.59 1.59 1.59 1.60 -0.02 60 15 266 0
29APR26 13.50 C 1.30 1.34 1.30 1.34 -0.01 60 65 468 0
29APR26 14.00 C 1.14 1.15 1.09 1.10 -0.02 59 93 334 +76
29APR26 14.50 C 0.91 0.91 0.91 0.92 0.00 60 16 171 +16
29APR26 15.00 C 0.75 0.79 0.75 0.75 0.00 60 24 1,034 +15
29APR26 15.50 C 0.62 0.62 0.62 0.61 0.00 60 15 114 +15
29APR26 16.00 C 0.00 0.00 0.00 0.49 0.00 60 0 161 0
29APR26 16.50 C 0.00 0.00 0.00 0.39 0.00 60 0 60 0
29APR26 17.00 C 0.32 0.32 0.32 0.31 0.00 60 3 183 0
29APR26 17.50 C 0.00 0.00 0.00 0.24 0.00 59 0 34 0
29APR26 18.00 C 0.00 0.00 0.00 0.19 0.00 59 0 240 0
29APR26 18.50 C 0.00 0.00 0.00 0.15 0.00 59 0 108 0
29APR26 19.00 C 0.00 0.00 0.00 0.12 0.00 60 0 15 0
29APR26 19.50 C 0.00 0.00 0.00 0.09 0.00 59 0 127 0
28MAY26 9.00 C 0.00 0.00 0.00 4.84 -0.03 63 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 4.59 -0.04 59 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.45 0.00 67 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.14 -0.04 58 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.93 -0.02 58 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.52 -0.05 58 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.13 -0.03 58 0 4 0
28MAY26 11.50 C 0.00 0.00 0.00 2.76 -0.07 57 0 6 0
28MAY26 12.00 C 0.00 0.00 0.00 2.44 -0.05 58 0 15 0
28MAY26 12.50 C 2.10 2.10 2.10 2.12 +0.02 57 1 38 0
28MAY26 13.00 C 1.78 1.93 1.78 1.85 -0.01 58 18 53 +16
28MAY26 13.50 C 1.59 1.59 1.54 1.60 -0.02 58 30 71 +30
28MAY26 14.00 C 0.00 0.00 0.00 1.38 -0.02 58 0 228 0
28MAY26 14.50 C 0.00 0.00 0.00 1.19 -0.01 58 0 52 0
28MAY26 15.00 C 0.92 1.03 0.92 1.01 -0.01 58 45 138 +45
28MAY26 15.50 C 0.00 0.00 0.00 0.86 -0.01 58 0 54 0
28MAY26 16.00 C 0.67 0.77 0.67 0.73 0.00 58 17 18 +3
28MAY26 16.50 C 0.00 0.00 0.00 0.61 -0.01 58 0 33 0
28MAY26 17.00 C 0.00 0.00 0.00 0.51 -0.01 57 0 30 0
28MAY26 17.50 C 0.00 0.00 0.00 0.43 0.00 58 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.36 0.00 58 0 14 0
28MAY26 18.50 C 0.00 0.00 0.00 0.30 0.00 58 0 20 0
28MAY26 19.00 C 0.00 0.00 0.00 0.25 0.00 58 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.20 -0.01 57 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 10.03 -0.07 108 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 9.88 -0.01 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 9.86 +0.05 119 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 9.71 -0.03 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 9.62 -0.02 88 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 9.53 +0.03 95 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 9.44 +0.04 99 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 9.33 +0.01 90 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 9.25 -0.01 100 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 9.11 -0.12 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 9.00 -0.02 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 8.94 +0.01 88 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 8.85 +0.04 91 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 8.72 -0.04 58 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 8.50 0.00 84 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 8.28 0.00 90 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 8.01 -0.05 79 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 7.75 0.00 71 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 7.48 -0.02 46 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 7.27 0.00 70 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 7.04 +0.07 72 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 6.81 -0.02 72 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 6.55 -0.05 67 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 6.32 -0.04 67 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 6.07 +0.07 64 0 13 0
29JUN26 8.00 C 0.00 0.00 0.00 5.84 -0.02 63 0 13 0
29JUN26 8.25 C 0.00 0.00 0.00 5.61 -0.08 63 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.35 -0.06 58 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 5.17 +0.01 63 0 185 0
29JUN26 9.00 C 0.00 0.00 0.00 4.91 -0.02 58 0 601 0
29JUN26 9.25 C 0.00 0.00 0.00 4.70 -0.02 59 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.49 -0.02 59 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 4.26 -0.04 57 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.07 -0.04 58 0 28 0
29JUN26 10.50 C 0.00 0.00 0.00 3.65 -0.04 56 0 4 0
29JUN26 11.00 C 0.00 0.00 0.00 3.28 -0.03 56 0 85 0
29JUN26 11.50 C 0.00 0.00 0.00 2.93 -0.02 55 0 15 0
29JUN26 12.00 C 0.00 0.00 0.00 2.61 -0.05 55 0 190 0
29JUN26 12.50 C 0.00 0.00 0.00 2.32 -0.01 55 0 50 0
29JUN26 13.00 C 0.00 0.00 0.00 2.05 +0.03 55 0 43 0
29JUN26 13.50 C 1.88 1.88 1.88 1.81 0.00 55 1 30 +1
29JUN26 14.00 C 0.00 0.00 0.00 1.59 -0.03 55 0 36 0
29JUN26 14.50 C 0.00 0.00 0.00 1.41 -0.01 56 0 115 0
29JUN26 15.00 C 0.00 0.00 0.00 1.24 0.00 56 0 51 0
29JUN26 15.50 C 1.11 1.11 1.11 1.08 0.00 56 10 157 0
29JUN26 16.00 C 0.00 0.00 0.00 0.94 +0.01 56 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 0.82 +0.01 56 0 69 0
29JUN26 17.00 C 0.00 0.00 0.00 0.71 +0.01 56 0 36 0
29JUN26 17.50 C 0.00 0.00 0.00 0.61 +0.01 56 0 15 0
29JUN26 18.00 C 0.00 0.00 0.00 0.52 0.00 55 0 23 0
29JUN26 18.50 C 0.00 0.00 0.00 0.45 0.00 56 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 0.39 +0.01 56 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 0.33 0.00 55 0 3 0
29SEP26 4.70 C 0.00 0.00 0.00 9.04 -0.02 76 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 8.94 +0.01 74 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 8.85 0.00 76 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 8.72 -0.10 50 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 8.50 -0.03 70 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 8.28 -0.01 74 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 8.02 -0.04 68 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 7.75 -0.10 59 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 7.51 -0.06 59 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 7.29 -0.01 62 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 7.04 -0.04 59 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 6.83 -0.04 61 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 6.58 -0.02 58 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 6.35 -0.08 58 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 6.13 -0.02 58 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.92 0.00 58 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 5.66 -0.06 55 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 5.48 -0.01 57 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.25 -0.05 55 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.08 0.00 57 0 114 0
29SEP26 9.25 C 0.00 0.00 0.00 4.88 +0.01 56 0 10 0
29SEP26 9.50 C 0.00 0.00 0.00 4.67 -0.01 56 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 4.47 -0.03 55 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.27 -0.04 54 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.94 -0.02 55 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.68 +0.07 57 0 14 0
29SEP26 11.50 C 0.00 0.00 0.00 3.27 -0.06 54 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 3.00 -0.02 54 0 113 0
29SEP26 12.50 C 0.00 0.00 0.00 2.76 -0.03 55 0 55 0
29SEP26 13.00 C 0.00 0.00 0.00 2.51 -0.01 54 0 20 0
29SEP26 13.50 C 0.00 0.00 0.00 2.29 0.00 54 0 1,005 0
29SEP26 14.00 C 0.00 0.00 0.00 2.09 0.00 54 0 77 0
29SEP26 14.50 C 0.00 0.00 0.00 1.90 -0.01 54 0 39 0
29SEP26 15.00 C 0.00 0.00 0.00 1.74 -0.01 55 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 1.59 +0.01 55 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 1.43 0.00 55 0 25 0
29SEP26 16.50 C 0.00 0.00 0.00 1.30 0.00 55 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 1.18 +0.01 55 0 11 0
29SEP26 17.50 C 1.16 1.16 1.16 1.06 0.00 54 15 45 +15
29SEP26 18.00 C 0.00 0.00 0.00 0.97 +0.01 55 0 1,005 0
29SEP26 18.50 C 0.00 0.00 0.00 0.87 +0.01 54 0 0 0
29SEP26 19.00 C 0.88 0.88 0.88 0.78 0.00 54 10 40 +10
29SEP26 19.50 C 0.00 0.00 0.00 0.71 0.00 54 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.99 -0.04 52 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.79 -0.05 52 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.60 -0.01 52 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.41 -0.07 52 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.21 +0.02 52 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.03 -0.08 52 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.87 -0.04 52 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.66 0.00 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.50 -0.04 51 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.21 +0.02 52 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.90 +0.03 52 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.61 +0.01 52 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.36 -0.02 52 0 62 0
30DEC26 12.50 C 0.00 0.00 0.00 3.11 0.00 52 0 87 0
30DEC26 13.00 C 0.00 0.00 0.00 2.87 +0.01 52 0 72 0
30DEC26 13.50 C 0.00 0.00 0.00 2.66 +0.01 52 0 21 0
30DEC26 14.00 C 0.00 0.00 0.00 2.51 +0.01 53 0 0 0
30DEC26 14.50 C 2.31 2.31 2.31 2.33 +0.02 53 1 602 +1
30DEC26 15.00 C 0.00 0.00 0.00 2.15 -0.01 53 0 1,148 0
30DEC26 15.50 C 0.00 0.00 0.00 2.00 -0.01 53 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 1.86 0.00 53 0 6 0
30DEC26 16.50 C 0.00 0.00 0.00 1.73 +0.01 54 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.61 +0.02 54 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.48 +0.01 54 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 1.36 +0.01 54 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.27 +0.02 54 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.17 +0.01 53 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.08 +0.01 53 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 5.10 +0.06 51 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.94 +0.09 52 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.76 +0.07 51 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.44 +0.05 50 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.14 +0.03 50 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.88 +0.04 50 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.65 +0.08 51 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.41 +0.06 51 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.20 +0.05 51 0 2 0
30MAR27 13.50 C 2.90 2.90 2.90 3.01 +0.05 52 2 2 +2
30MAR27 14.00 C 0.00 0.00 0.00 2.85 0.00 52 0 501 0
30MAR27 14.50 C 0.00 0.00 0.00 2.68 +0.01 52 0 800 0
30MAR27 15.00 C 0.00 0.00 0.00 2.51 0.00 53 0 300 0
30MAR27 15.50 C 0.00 0.00 0.00 2.36 0.00 53 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.22 0.00 53 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.09 +0.01 53 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 1.95 0.00 53 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.83 0.00 53 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.71 0.00 53 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 1.59 0.00 53 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.49 0.00 53 0 0 0
TOTAL CALL 888 20,652 +445
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 269 0 15 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 263 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 258 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 252 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 232 0 3 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 228 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 223 0 701 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 219 0 710 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 214 0 10 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 210 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 206 0 15 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 202 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 195 0 10 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 180 0 5 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 177 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 169 0 410 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 161 0 42 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 154 0 20 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 146 0 3 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 140 0 5 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 133 0 30 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 127 0 11 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 121 0 17 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 115 0 11 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 109 0 33 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 104 0 27 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 99 0 55 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 94 0 36 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 89 0 101 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 84 0 25 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 79 0 3,554 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 74 0 49 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 70 0 32 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 65 0 409 0
30MAR26 10.00 P 0.00 0.00 0.00 0.02 0.00 68 0 158 0
30MAR26 10.50 P 0.00 0.00 0.00 0.03 -0.01 63 0 169 0
30MAR26 11.00 P 0.00 0.00 0.00 0.06 -0.02 62 0 262 0
30MAR26 11.50 P 0.16 0.16 0.16 0.12 -0.01 63 1 571 +1
30MAR26 12.00 P 0.35 0.35 0.23 0.21 -0.02 63 33 777 -11
30MAR26 12.50 P 0.38 0.40 0.38 0.33 -0.02 63 23 898 +16
30MAR26 13.00 P 0.68 0.69 0.56 0.50 -0.02 62 7 479 +1
30MAR26 13.50 P 0.00 0.00 0.00 0.72 -0.02 62 0 225 0
30MAR26 14.00 P 0.00 0.00 0.00 0.99 -0.01 62 0 336 0
30MAR26 14.50 P 0.00 0.00 0.00 1.31 +0.01 63 0 188 0
30MAR26 15.00 P 0.00 0.00 0.00 1.67 +0.01 63 0 246 0
30MAR26 15.50 P 0.00 0.00 0.00 2.08 -0.07 65 0 80 0
30MAR26 16.00 P 0.00 0.00 0.00 2.40 -0.06 52 0 96 0
30MAR26 16.50 P 0.00 0.00 0.00 2.97 +0.11 69 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.42 +0.05 69 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.88 +0.01 68 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.36 +0.02 69 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.85 -0.13 72 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.33 -0.06 68 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.83 0.00 72 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.02 0.00 60 0 19 0
29APR26 9.00 P 0.00 0.00 0.00 0.03 0.00 60 0 23 0
29APR26 9.25 P 0.00 0.00 0.00 0.04 0.00 60 0 1 0
29APR26 9.50 P 0.00 0.00 0.00 0.06 0.00 61 0 19 0
29APR26 9.75 P 0.00 0.00 0.00 0.07 0.00 59 0 68 0
29APR26 10.00 P 0.00 0.00 0.00 0.09 0.00 59 0 147 0
29APR26 10.50 P 0.15 0.15 0.15 0.15 0.00 59 2 122 +2
29APR26 11.00 P 0.00 0.00 0.00 0.23 0.00 59 0 411 0
29APR26 11.50 P 0.39 0.39 0.34 0.34 +0.01 59 18 339 +9
29APR26 12.00 P 0.57 0.64 0.48 0.46 0.00 58 9 376 +7
29APR26 12.50 P 0.00 0.00 0.00 0.63 0.00 58 0 167 0
29APR26 13.00 P 0.96 0.96 0.86 0.86 +0.03 59 6 546 +1
29APR26 13.50 P 0.00 0.00 0.00 1.07 +0.01 58 0 350 0
29APR26 14.00 P 1.38 1.38 1.38 1.34 +0.01 58 17 135 +15
29APR26 14.50 P 0.00 0.00 0.00 1.65 +0.01 58 0 168 0
29APR26 15.00 P 0.00 0.00 0.00 2.00 -0.01 59 0 113 0
29APR26 15.50 P 0.00 0.00 0.00 2.44 +0.06 63 0 90 0
29APR26 16.00 P 0.00 0.00 0.00 2.78 +0.02 61 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.25 +0.09 65 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 3.61 0.00 61 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.06 -0.03 63 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.52 +0.02 64 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.98 0.00 65 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.44 +0.02 65 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.93 +0.01 67 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.08 0.00 58 0 5 0
28MAY26 9.25 P 0.00 0.00 0.00 0.10 0.00 58 0 15 0
28MAY26 9.50 P 0.00 0.00 0.00 0.12 -0.01 57 0 15 0
28MAY26 9.75 P 0.00 0.00 0.00 0.15 0.00 57 0 224 0
28MAY26 10.00 P 0.00 0.00 0.00 0.18 0.00 57 0 45 0
28MAY26 10.50 P 0.00 0.00 0.00 0.26 0.00 57 0 69 0
28MAY26 11.00 P 0.40 0.41 0.36 0.37 +0.01 57 22 377 +22
28MAY26 11.50 P 0.51 0.51 0.51 0.49 -0.01 56 9 163 0
28MAY26 12.00 P 0.00 0.00 0.00 0.65 -0.01 56 0 319 0
28MAY26 12.50 P 0.87 0.87 0.87 0.84 -0.01 56 80 104 +51
28MAY26 13.00 P 0.00 0.00 0.00 1.05 -0.01 56 0 74 0
28MAY26 13.50 P 1.50 1.50 1.35 1.30 0.00 56 17 63 +17
28MAY26 14.00 P 1.63 1.64 1.54 1.58 0.00 56 85 160 -35
28MAY26 14.50 P 1.96 1.96 1.96 1.88 +0.01 56 15 84 +15
28MAY26 15.00 P 0.00 0.00 0.00 2.23 +0.01 57 0 30 0
28MAY26 15.50 P 0.00 0.00 0.00 2.59 +0.07 57 0 45 0
28MAY26 16.00 P 0.00 0.00 0.00 2.95 +0.07 57 0 60 0
28MAY26 16.50 P 0.00 0.00 0.00 3.40 +0.03 60 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.77 0.00 58 0 15 0
28MAY26 17.50 P 0.00 0.00 0.00 4.23 +0.02 60 0 15 0
28MAY26 18.00 P 0.00 0.00 0.00 4.68 +0.04 62 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.13 +0.05 63 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.58 +0.05 63 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 6.03 +0.02 63 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 99 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 97 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 93 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 91 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 88 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 84 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 80 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 64 0 6 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 61 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 55 0 52 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 53 0 11 0
29JUN26 7.25 P 0.00 0.00 0.00 0.02 0.00 55 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 0.03 0.00 56 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 0.04 0.00 56 0 16 0
29JUN26 8.00 P 0.00 0.00 0.00 0.05 0.00 55 0 4 0
29JUN26 8.25 P 0.00 0.00 0.00 0.07 0.00 56 0 72 0
29JUN26 8.50 P 0.00 0.00 0.00 0.09 0.00 56 0 37 0
29JUN26 8.75 P 0.00 0.00 0.00 0.11 0.00 56 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 0.13 0.00 55 0 83 0
29JUN26 9.25 P 0.00 0.00 0.00 0.16 0.00 55 0 20 0
29JUN26 9.50 P 0.00 0.00 0.00 0.19 0.00 55 0 160 0
29JUN26 9.75 P 0.00 0.00 0.00 0.24 0.00 56 0 55 0
29JUN26 10.00 P 0.00 0.00 0.00 0.28 0.00 56 0 210 0
29JUN26 10.50 P 0.00 0.00 0.00 0.38 0.00 55 0 306 0
29JUN26 11.00 P 0.00 0.00 0.00 0.50 +0.01 55 0 710 0
29JUN26 11.50 P 0.00 0.00 0.00 0.65 0.00 55 0 463 0
29JUN26 12.00 P 0.00 0.00 0.00 0.82 0.00 54 0 315 0
29JUN26 12.50 P 0.00 0.00 0.00 1.02 +0.01 54 0 60 0
29JUN26 13.00 P 1.43 1.43 1.43 1.25 +0.01 54 15 207 +15
29JUN26 13.50 P 0.00 0.00 0.00 1.51 +0.01 55 0 120 0
29JUN26 14.00 P 0.00 0.00 0.00 1.80 +0.01 55 0 223 0
29JUN26 14.50 P 0.00 0.00 0.00 2.11 +0.02 55 0 169 0
29JUN26 15.00 P 0.00 0.00 0.00 2.44 -0.01 55 0 46 0
29JUN26 15.50 P 0.00 0.00 0.00 2.83 +0.03 57 0 53 0
29JUN26 16.00 P 0.00 0.00 0.00 3.21 +0.04 58 0 32 0
29JUN26 16.50 P 0.00 0.00 0.00 3.60 +0.08 58 0 15 0
29JUN26 17.00 P 0.00 0.00 0.00 3.87 -0.08 54 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.41 +0.05 59 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.83 +0.05 60 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.27 +0.10 60 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.72 +0.02 61 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.17 +0.07 62 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 54 0 17 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 54 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 0.00 55 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 0.00 55 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.05 0.00 54 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 0.07 0.00 55 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.08 0.00 54 0 21 0
29SEP26 7.25 P 0.00 0.00 0.00 0.10 0.00 54 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.13 0.00 55 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.15 0.00 54 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.18 0.00 54 0 8 0
29SEP26 8.25 P 0.00 0.00 0.00 0.22 0.00 55 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.26 0.00 54 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.30 0.00 54 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.35 0.00 54 0 30 0
29SEP26 9.25 P 0.00 0.00 0.00 0.40 0.00 54 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.46 0.00 54 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.52 +0.01 54 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 0.58 +0.01 54 0 15 0
29SEP26 10.50 P 0.00 0.00 0.00 0.72 +0.01 53 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.89 +0.01 53 0 1,424 0
29SEP26 11.50 P 0.00 0.00 0.00 1.08 +0.01 53 0 61 0
29SEP26 12.00 P 0.00 0.00 0.00 1.29 +0.01 53 0 215 0
29SEP26 12.50 P 0.00 0.00 0.00 1.52 +0.01 53 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 1.78 +0.01 53 0 108 0
29SEP26 13.50 P 0.00 0.00 0.00 2.05 +0.01 53 0 1,592 0
29SEP26 14.00 P 0.00 0.00 0.00 2.34 0.00 53 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 2.66 +0.02 54 0 73 0
29SEP26 15.00 P 0.00 0.00 0.00 2.99 +0.02 54 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 3.33 +0.01 54 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 3.70 +0.01 54 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 4.08 +0.04 55 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 4.49 +0.04 56 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 4.88 +0.05 56 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.26 +0.06 55 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.71 +0.08 57 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.13 +0.05 57 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.55 +0.06 57 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.32 0.00 53 0 130 0
30DEC26 8.25 P 0.00 0.00 0.00 0.37 +0.01 53 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.42 0.00 53 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.48 0.00 53 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 0.54 0.00 53 0 18 0
30DEC26 9.25 P 0.00 0.00 0.00 0.61 +0.01 53 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.68 0.00 53 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.75 0.00 53 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 0.82 +0.01 53 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 0.99 +0.01 53 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.17 0.00 52 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 1.38 0.00 52 0 16 0
30DEC26 12.00 P 0.00 0.00 0.00 1.61 +0.01 52 0 9 0
30DEC26 12.50 P 0.00 0.00 0.00 1.85 0.00 52 0 16 0
30DEC26 13.00 P 2.34 2.34 2.34 2.12 +0.01 52 15 39 +15
30DEC26 13.50 P 0.00 0.00 0.00 2.40 +0.01 53 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.70 +0.01 53 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 3.01 +0.02 53 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 3.34 +0.02 53 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 3.67 0.00 53 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 4.08 +0.08 54 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.46 +0.04 55 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.82 +0.06 54 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.21 +0.06 55 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.61 +0.05 55 0 5 0
30DEC26 18.50 P 0.00 0.00 0.00 6.03 +0.02 56 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.42 +0.05 55 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.87 +0.02 56 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.85 0.00 52 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.93 -0.01 52 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.02 +0.01 52 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.21 +0.01 52 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.41 0.00 52 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 1.63 0.00 52 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.87 0.00 52 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.11 0.00 51 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.38 0.00 51 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.67 +0.01 52 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.97 0.00 52 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 3.29 0.00 52 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 3.62 0.00 52 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 3.97 +0.01 52 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.34 -0.04 53 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.71 -0.02 53 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.08 -0.01 53 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.46 -0.07 53 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.86 -0.07 54 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.24 -0.08 54 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.66 -0.02 54 0 0 0
TOTAL PUT 374 27,549 +141
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$ 5.17
30MAR26 2.70 C 0.00 0.00 0.00 2.47 +0.03 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.40 +0.06 151 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.30 +0.07 144 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.20 +0.06 136 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.10 +0.07 129 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.00 +0.06 122 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.90 +0.03 115 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.78 +0.05 82 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.70 +0.06 102 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.58 +0.04 71 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.52 +0.07 103 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.38 +0.02 61 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.29 +0.02 70 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.18 +0.04 52 0 47 0
30MAR26 4.10 C 0.00 0.00 0.00 1.10 +0.06 66 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.99 +0.04 54 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.89 +0.01 49 0 31 0
30MAR26 4.40 C 0.00 0.00 0.00 0.82 +0.08 59 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.72 +0.02 53 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.63 +0.06 51 0 24 0
30MAR26 4.70 C 0.00 0.00 0.00 0.56 +0.06 53 0 4 0
30MAR26 4.80 C 0.45 0.45 0.45 0.47 +0.02 49 2 10 +2
30MAR26 4.90 C 0.00 0.00 0.00 0.40 +0.02 49 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.34 +0.02 49 0 420 0
30MAR26 5.25 C 0.15 0.15 0.14 0.21 +0.01 49 51 608 +40
30MAR26 5.50 C 0.07 0.13 0.07 0.13 +0.01 50 510 883 +2
30MAR26 5.75 C 0.07 0.07 0.07 0.07 +0.01 50 100 912 +100
30MAR26 6.00 C 0.03 0.03 0.03 0.04 +0.01 51 31 898 -30
30MAR26 6.25 C 0.03 0.03 0.03 0.02 0.00 51 3 731 +3
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 52 0 428 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 59 0 554 0
30MAR26 7.00 C 0.01 0.01 0.01 0.01 0.00 65 15 946 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 71 0 1,157 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 77 0 611 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 83 0 107 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 88 0 395 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 93 0 124 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 98 0 64 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 103 0 64 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 107 0 409 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 111 0 11 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 116 0 86 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 124 0 51 0
29APR26 2.70 C 0.00 0.00 0.00 2.50 +0.01 98 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 2.40 +0.06 93 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 2.30 +0.07 88 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 2.20 +0.06 83 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 2.10 +0.05 78 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 2.00 +0.06 74 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 1.93 +0.06 86 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 1.78 +0.04 0 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.70 +0.05 61 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.60 +0.06 57 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.52 +0.05 63 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 1.42 +0.04 59 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 1.33 +0.06 59 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.18 0.00 0 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.12 +0.02 47 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.01 +0.03 40 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.97 +0.08 52 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.88 +0.03 50 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.75 -0.03 39 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.68 +0.01 41 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.63 +0.04 45 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.58 +0.03 47 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.51 +0.01 46 0 10 0
29APR26 5.00 C 0.00 0.00 0.00 0.45 +0.01 46 0 32 0
29APR26 5.25 C 0.00 0.00 0.00 0.32 0.00 45 0 60 0
29APR26 5.50 C 0.16 0.23 0.16 0.23 +0.01 45 50 390 -10
29APR26 5.75 C 0.00 0.00 0.00 0.16 0.00 46 0 381 0
29APR26 6.00 C 0.10 0.10 0.10 0.10 -0.01 44 60 1,225 +10
29APR26 6.25 C 0.00 0.00 0.00 0.07 0.00 46 0 1,067 0
29APR26 6.50 C 0.00 0.00 0.00 0.05 0.00 47 0 235 0
29APR26 6.75 C 0.04 0.04 0.04 0.03 0.00 46 60 265 -40
29APR26 7.00 C 0.00 0.00 0.00 0.02 0.00 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 0.00 0.00 0.00 0.01 0.00 49 0 1,088 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 53 0 390 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 56 0 137 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 59 0 40 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 62 0 64 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 65 0 82 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 68 0 2 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 74 0 45 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 79 0 8 0
28MAY26 4.10 C 0.00 0.00 0.00 1.17 +0.04 48 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.10 +0.02 49 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.03 +0.03 51 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.91 0.00 43 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.88 +0.04 50 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.81 +0.04 49 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.72 0.00 46 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.67 +0.01 47 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.61 +0.01 47 0 0 0
28MAY26 5.00 C 0.44 0.44 0.44 0.56 +0.03 48 128 138 +98
28MAY26 5.25 C 0.34 0.34 0.34 0.43 +0.01 46 128 128 +98
28MAY26 5.50 C 0.00 0.00 0.00 0.33 0.00 46 0 40 0
28MAY26 5.75 C 0.00 0.00 0.00 0.26 +0.01 47 0 58 0
28MAY26 6.00 C 0.00 0.00 0.00 0.19 0.00 47 0 163 0
28MAY26 6.25 C 0.00 0.00 0.00 0.14 0.00 46 0 30 0
28MAY26 6.50 C 0.00 0.00 0.00 0.11 +0.01 48 0 73 0
28MAY26 6.75 C 0.00 0.00 0.00 0.08 0.00 48 0 485 0
28MAY26 7.00 C 0.00 0.00 0.00 0.06 0.00 48 0 2 0
28MAY26 7.25 C 0.00 0.00 0.00 0.04 0.00 47 0 30 0
28MAY26 7.50 C 0.00 0.00 0.00 0.03 0.00 47 0 83 0
28MAY26 7.75 C 0.00 0.00 0.00 0.02 0.00 47 0 60 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 50 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 2.51 +0.02 65 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.41 +0.06 61 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.31 +0.03 58 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.22 +0.07 60 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.16 +0.07 70 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 2.05 +0.04 63 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.93 +0.04 54 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.83 +0.04 50 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 1.74 +0.03 50 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.63 0.00 44 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.54 +0.02 44 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.49 +0.05 52 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 1.37 +0.01 45 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.29 0.00 45 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 1.22 +0.02 47 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.12 +0.02 44 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.07 0.00 47 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 1.02 +0.02 49 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.92 +0.03 46 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.88 +0.06 48 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.79 +0.02 45 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 0.73 +0.03 45 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.68 +0.02 46 0 3 0
29JUN26 5.00 C 0.00 0.00 0.00 0.63 +0.02 46 0 31 0
29JUN26 5.25 C 0.00 0.00 0.00 0.52 +0.01 47 0 362 0
29JUN26 5.50 C 0.00 0.00 0.00 0.42 +0.01 47 0 31 0
29JUN26 5.75 C 0.00 0.00 0.00 0.35 +0.02 48 0 687 0
29JUN26 6.00 C 0.25 0.25 0.25 0.27 +0.01 47 2 167 +2
29JUN26 6.25 C 0.20 0.20 0.20 0.22 +0.01 47 299 890 +299
29JUN26 6.50 C 0.17 0.19 0.17 0.17 +0.01 47 752 1,262 +752
29JUN26 6.75 C 0.00 0.00 0.00 0.13 0.00 47 0 187 0
29JUN26 7.00 C 0.00 0.00 0.00 0.10 0.00 47 0 61 0
29JUN26 7.25 C 0.00 0.00 0.00 0.08 0.00 47 0 63 0
29JUN26 7.50 C 0.00 0.00 0.00 0.06 0.00 47 0 48 0
29JUN26 7.75 C 0.00 0.00 0.00 0.05 0.00 48 0 20 0
29JUN26 8.00 C 0.00 0.00 0.00 0.04 0.00 48 0 992 0
29JUN26 8.25 C 0.00 0.00 0.00 0.03 0.00 48 0 11 0
29JUN26 8.50 C 0.00 0.00 0.00 0.02 0.00 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 0.06 0.06 0.06 0.01 0.00 46 5 16 +5
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 2.55 +0.05 57 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 2.46 +0.05 57 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 2.37 +0.06 56 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 2.28 +0.06 55 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 2.19 +0.06 54 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 2.09 +0.05 51 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 2.01 +0.04 52 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.92 +0.04 51 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.84 +0.04 51 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.76 +0.05 51 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.67 +0.04 49 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.59 +0.03 48 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.51 +0.04 48 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.44 +0.05 48 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.36 +0.05 47 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.30 +0.06 48 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.22 +0.04 46 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.15 +0.04 46 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.09 +0.04 46 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.04 +0.06 46 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.98 +0.04 46 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.93 +0.03 46 0 3 0
29SEP26 4.90 C 0.75 0.75 0.75 0.88 +0.05 46 128 128 +128
29SEP26 5.00 C 0.72 0.72 0.72 0.83 +0.03 46 128 490 +128
29SEP26 5.25 C 0.61 0.61 0.61 0.71 +0.03 46 128 611 +128
29SEP26 5.50 C 0.51 0.51 0.51 0.61 +0.02 46 128 378 +128
29SEP26 5.75 C 0.46 0.46 0.46 0.53 +0.02 46 127 187 +87
29SEP26 6.00 C 0.00 0.00 0.00 0.45 +0.02 46 0 138 0
29SEP26 6.25 C 0.00 0.00 0.00 0.39 +0.02 47 0 330 0
29SEP26 6.50 C 0.00 0.00 0.00 0.33 +0.02 46 0 3 0
29SEP26 6.75 C 0.00 0.00 0.00 0.28 +0.02 46 0 213 0
29SEP26 7.00 C 0.00 0.00 0.00 0.24 +0.02 46 0 258 0
29SEP26 7.25 C 0.00 0.00 0.00 0.20 +0.01 46 0 32 0
29SEP26 7.50 C 0.00 0.00 0.00 0.17 +0.01 46 0 81 0
29SEP26 7.75 C 0.00 0.00 0.00 0.14 +0.01 46 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.12 +0.01 46 0 72 0
29SEP26 8.25 C 0.00 0.00 0.00 0.10 0.00 46 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.09 +0.01 47 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 45 0 46 0
29SEP26 9.75 C 0.00 0.00 0.00 0.03 0.00 44 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 2.61 +0.05 57 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 2.52 +0.05 55 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 2.43 +0.05 54 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 2.34 +0.03 53 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 2.26 +0.04 53 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 2.17 +0.04 51 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 2.09 +0.04 51 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 2.01 +0.05 51 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.93 +0.05 50 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.85 +0.04 49 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.78 +0.04 49 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.71 +0.03 49 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.63 +0.04 48 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.56 +0.03 48 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.49 +0.03 47 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.43 +0.03 48 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.36 +0.03 47 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.31 +0.04 47 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.27 +0.05 48 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.19 +0.03 47 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.13 +0.02 46 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.09 +0.03 47 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.03 +0.02 46 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.99 +0.02 47 0 90 0
30DEC26 5.25 C 0.00 0.00 0.00 0.88 +0.03 47 0 17 0
30DEC26 5.50 C 0.00 0.00 0.00 0.78 +0.02 46 0 2,070 0
30DEC26 5.75 C 0.00 0.00 0.00 0.70 +0.02 47 0 341 0
30DEC26 6.00 C 0.00 0.00 0.00 0.62 +0.02 47 0 83 0
30DEC26 6.25 C 0.00 0.00 0.00 0.55 +0.02 47 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.49 +0.02 47 0 20 0
30DEC26 6.75 C 0.41 0.41 0.41 0.43 +0.02 47 1 1 -1
30DEC26 7.00 C 0.00 0.00 0.00 0.38 +0.02 47 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.33 +0.01 46 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.29 +0.01 46 0 3 0
30DEC26 7.75 C 0.00 0.00 0.00 0.26 +0.01 47 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.23 +0.01 47 0 57 0
30DEC26 8.25 C 0.00 0.00 0.00 0.20 +0.01 46 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.18 +0.01 47 0 66 0
30DEC26 8.75 C 0.00 0.00 0.00 0.16 +0.01 47 0 2 0
30DEC26 9.00 C 0.00 0.00 0.00 0.14 +0.01 47 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.12 0.00 46 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.11 +0.01 47 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.10 +0.01 47 0 0 0
30DEC26 10.00 C 0.15 0.17 0.15 0.09 +0.01 47 3 44 +3
30MAR27 4.10 C 0.00 0.00 0.00 1.61 +0.04 48 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.55 +0.04 48 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.49 +0.03 48 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.43 +0.03 47 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.37 +0.03 47 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.32 +0.04 47 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.27 +0.03 47 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.23 +0.04 48 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.18 +0.03 47 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.13 +0.02 47 0 2,000 0
30MAR27 5.25 C 0.00 0.00 0.00 1.03 +0.03 47 0 2,149 0
30MAR27 5.50 C 0.00 0.00 0.00 0.94 +0.03 48 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.86 +0.03 48 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.78 +0.02 48 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.70 +0.02 48 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.64 +0.02 48 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.58 +0.02 48 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.52 +0.02 48 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 0.47 +0.02 47 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.43 +0.02 48 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.38 +0.01 47 0 0 0
TOTAL CALL 2,839 32,943 +1,932
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 115 0 506 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 109 0 10 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 97 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 92 0 4 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 86 0 28 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 81 0 13 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 75 0 3 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 70 0 11 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 60 0 87 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 55 0 12 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 50 0 21 0
30MAR26 4.30 P 0.00 0.00 0.00 0.02 0.00 53 0 266 0
30MAR26 4.40 P 0.06 0.06 0.06 0.03 0.00 53 1 90 0
30MAR26 4.50 P 0.06 0.06 0.06 0.04 0.00 52 30 148 +30
30MAR26 4.60 P 0.06 0.06 0.06 0.05 -0.01 50 30 55 +30
30MAR26 4.70 P 0.15 0.15 0.07 0.07 -0.01 50 40 225 +24
30MAR26 4.80 P 0.00 0.00 0.00 0.10 0.00 51 0 179 0
30MAR26 4.90 P 0.19 0.19 0.12 0.13 -0.01 50 60 356 +55
30MAR26 5.00 P 0.30 0.30 0.19 0.17 0.00 51 31 981 +1
30MAR26 5.25 P 0.45 0.45 0.40 0.29 -0.01 50 22 585 +19
30MAR26 5.50 P 0.00 0.00 0.00 0.45 -0.03 50 0 1,498 0
30MAR26 5.75 P 0.65 0.65 0.65 0.62 -0.06 43 10 595 -7
30MAR26 6.00 P 0.90 0.90 0.90 0.88 -0.04 57 3 602 -3
30MAR26 6.25 P 0.00 0.00 0.00 1.11 -0.05 59 0 136 0
30MAR26 6.50 P 0.00 0.00 0.00 1.33 -0.08 0 0 255 0
30MAR26 6.75 P 0.00 0.00 0.00 1.58 -0.06 0 0 244 0
30MAR26 7.00 P 0.00 0.00 0.00 1.87 -0.01 90 0 170 0
30MAR26 7.25 P 0.00 0.00 0.00 2.08 -0.06 0 0 61 0
30MAR26 7.50 P 0.00 0.00 0.00 2.34 -0.04 83 0 125 0
30MAR26 7.75 P 0.00 0.00 0.00 2.58 -0.08 0 0 54 0
30MAR26 8.00 P 0.00 0.00 0.00 2.84 -0.05 95 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.08 -0.07 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.34 -0.06 106 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.58 -0.07 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 3.83 -0.07 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 4.08 -0.04 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 4.33 -0.04 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 4.58 -0.04 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 4.83 -0.08 0 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 59 0 300 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 55 0 4 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 -0.01 42 0 3 0
29APR26 4.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 10 0
29APR26 4.10 P 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.04 -0.01 45 0 10 0
29APR26 4.30 P 0.00 0.00 0.00 0.06 -0.01 46 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.07 -0.02 45 0 30 0
29APR26 4.50 P 0.10 0.10 0.10 0.09 -0.02 45 20 22 +20
29APR26 4.60 P 0.00 0.00 0.00 0.12 -0.01 45 0 60 0
29APR26 4.70 P 0.00 0.00 0.00 0.15 -0.02 46 0 43 0
29APR26 4.80 P 0.00 0.00 0.00 0.18 -0.02 45 0 122 0
29APR26 4.90 P 0.00 0.00 0.00 0.22 -0.01 45 0 45 0
29APR26 5.00 P 0.00 0.00 0.00 0.26 -0.02 45 0 146 0
29APR26 5.25 P 0.38 0.38 0.38 0.38 -0.03 44 4 406 +4
29APR26 5.50 P 0.00 0.00 0.00 0.54 -0.04 45 0 488 0
29APR26 5.75 P 0.00 0.00 0.00 0.73 -0.03 47 0 335 0
29APR26 6.00 P 0.00 0.00 0.00 0.93 -0.03 47 0 856 0
29APR26 6.25 P 0.00 0.00 0.00 1.16 -0.02 51 0 1,057 0
29APR26 6.50 P 0.00 0.00 0.00 1.38 -0.06 51 0 495 0
29APR26 6.75 P 0.00 0.00 0.00 1.64 -0.03 59 0 201 0
29APR26 7.00 P 0.00 0.00 0.00 1.87 -0.03 59 0 339 0
29APR26 7.25 P 0.00 0.00 0.00 2.10 -0.04 57 0 805 0
29APR26 7.50 P 0.00 0.00 0.00 2.37 -0.01 69 0 881 0
29APR26 7.75 P 0.00 0.00 0.00 2.60 -0.06 66 0 412 0
29APR26 8.00 P 0.00 0.00 0.00 2.84 -0.05 65 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 3.12 -0.04 82 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.34 -0.06 72 0 60 0
29APR26 8.75 P 0.00 0.00 0.00 3.60 -0.05 81 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.84 -0.06 79 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 4.09 -0.04 82 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 4.33 -0.04 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 4.58 -0.08 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 4.83 -0.08 0 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.08 0.00 48 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.09 -0.01 46 0 70 0
28MAY26 4.30 P 0.00 0.00 0.00 0.11 -0.01 46 0 30 0
28MAY26 4.40 P 0.00 0.00 0.00 0.14 -0.01 47 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.17 -0.01 48 0 60 0
28MAY26 4.60 P 0.00 0.00 0.00 0.20 -0.01 47 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.23 -0.01 47 0 12 0
28MAY26 4.80 P 0.00 0.00 0.00 0.27 -0.01 47 0 122 0
28MAY26 4.90 P 0.00 0.00 0.00 0.31 -0.01 47 0 20 0
28MAY26 5.00 P 0.43 0.43 0.43 0.35 -0.02 46 10 80 +10
28MAY26 5.25 P 0.00 0.00 0.00 0.48 -0.02 46 0 125 0
28MAY26 5.50 P 0.64 0.64 0.64 0.64 -0.01 47 50 80 -50
28MAY26 5.75 P 0.00 0.00 0.00 0.83 -0.01 49 0 154 0
28MAY26 6.00 P 0.00 0.00 0.00 1.02 -0.01 50 0 52 0
28MAY26 6.25 P 0.00 0.00 0.00 1.22 -0.04 50 0 25 0
28MAY26 6.50 P 0.00 0.00 0.00 1.44 -0.04 52 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.66 -0.05 52 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.90 -0.03 55 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.16 0.00 61 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.37 -0.04 57 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.60 -0.06 55 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.84 -0.05 54 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.12 -0.04 67 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.35 -0.05 64 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.60 -0.05 67 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.86 -0.04 74 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 -0.01 42 0 152 0
29JUN26 3.40 P 0.00 0.00 0.00 0.02 -0.01 45 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.03 -0.01 46 0 402 0
29JUN26 3.60 P 0.00 0.00 0.00 0.04 -0.01 47 0 77 0
29JUN26 3.70 P 0.00 0.00 0.00 0.06 0.00 49 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.07 0.00 48 0 33 0
29JUN26 3.90 P 0.00 0.00 0.00 0.08 -0.01 47 0 12 0
29JUN26 4.00 P 0.00 0.00 0.00 0.10 -0.01 47 0 7 0
29JUN26 4.10 P 0.00 0.00 0.00 0.12 -0.01 47 0 2 0
29JUN26 4.20 P 0.00 0.00 0.00 0.14 -0.01 47 0 50 0
29JUN26 4.30 P 0.00 0.00 0.00 0.17 -0.01 47 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.20 0.00 48 0 32 0
29JUN26 4.50 P 0.00 0.00 0.00 0.23 0.00 47 0 64 0
29JUN26 4.60 P 0.00 0.00 0.00 0.26 0.00 47 0 10 0
29JUN26 4.70 P 0.38 0.38 0.38 0.29 -0.01 46 128 138 +78
29JUN26 4.80 P 0.00 0.00 0.00 0.33 -0.01 46 0 261 0
29JUN26 4.90 P 0.00 0.00 0.00 0.38 -0.01 46 0 32 0
29JUN26 5.00 P 0.53 0.53 0.53 0.42 -0.01 46 128 415 +128
29JUN26 5.25 P 0.64 0.64 0.64 0.56 -0.01 46 126 213 0
29JUN26 5.50 P 0.00 0.00 0.00 0.71 -0.01 46 0 1,127 0
29JUN26 5.75 P 0.00 0.00 0.00 0.89 -0.02 48 0 789 0
29JUN26 6.00 P 0.00 0.00 0.00 1.07 -0.04 48 0 850 0
29JUN26 6.25 P 0.00 0.00 0.00 1.28 -0.02 49 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.50 -0.02 52 0 32 0
29JUN26 6.75 P 0.00 0.00 0.00 1.67 -0.06 46 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.94 -0.02 53 0 30 0
29JUN26 7.25 P 0.00 0.00 0.00 2.16 -0.04 53 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 2.40 -0.02 55 0 4,009 0
29JUN26 7.75 P 0.00 0.00 0.00 2.60 -0.08 48 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 2.85 -0.06 51 0 132 0
29JUN26 8.25 P 0.00 0.00 0.00 3.12 -0.04 59 0 60 0
29JUN26 8.50 P 0.00 0.00 0.00 3.36 -0.05 59 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.60 -0.05 59 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.86 -0.04 64 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.10 -0.03 64 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.33 -0.07 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.59 -0.07 64 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 4.83 -0.08 0 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 44 0 140 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.04 0.00 46 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.05 0.00 46 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.06 0.00 46 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.08 0.00 47 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.09 0.00 46 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.11 0.00 47 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.13 0.00 47 0 1 0
29SEP26 3.80 P 0.00 0.00 0.00 0.15 0.00 46 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.17 0.00 46 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.20 0.00 46 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.23 0.00 47 0 7 0
29SEP26 4.20 P 0.00 0.00 0.00 0.25 -0.01 46 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.29 0.00 46 0 110 0
29SEP26 4.40 P 0.00 0.00 0.00 0.32 0.00 46 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.35 -0.01 45 0 2,513 0
29SEP26 4.60 P 0.00 0.00 0.00 0.39 -0.01 45 0 36 0
29SEP26 4.70 P 0.50 0.50 0.50 0.43 -0.01 45 128 128 +128
29SEP26 4.80 P 0.55 0.55 0.55 0.47 -0.02 45 128 178 +116
29SEP26 4.90 P 0.60 0.60 0.60 0.52 -0.02 45 128 234 +128
29SEP26 5.00 P 0.00 0.00 0.00 0.57 -0.02 45 0 371 0
29SEP26 5.25 P 0.00 0.00 0.00 0.71 -0.02 45 0 455 0
29SEP26 5.50 P 0.00 0.00 0.00 0.86 -0.02 45 0 183 0
29SEP26 5.75 P 0.00 0.00 0.00 1.03 -0.02 46 0 117 0
29SEP26 6.00 P 0.00 0.00 0.00 1.21 -0.04 46 0 60 0
29SEP26 6.25 P 0.00 0.00 0.00 1.41 -0.04 47 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.61 -0.04 48 0 13 0
29SEP26 6.75 P 0.00 0.00 0.00 1.82 -0.03 49 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 2.03 -0.04 49 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.25 -0.04 50 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.48 -0.03 51 0 87 0
29SEP26 7.75 P 0.00 0.00 0.00 2.70 -0.04 51 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.96 +0.01 54 0 20 0
29SEP26 8.25 P 0.00 0.00 0.00 3.16 -0.02 52 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.40 -0.02 53 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.63 -0.03 52 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.87 -0.03 53 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 4.12 -0.03 55 0 0 0
29SEP26 9.50 P 4.37 4.37 4.37 4.35 -0.05 53 1 4 +1
29SEP26 9.75 P 0.00 0.00 0.00 4.59 -0.07 52 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.84 -0.07 53 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.04 0.00 47 0 110 0
30DEC26 2.80 P 0.00 0.00 0.00 0.05 0.00 47 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.06 0.00 47 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.07 0.00 47 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.08 -0.01 46 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.10 0.00 47 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.12 0.00 47 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.13 -0.01 46 0 1 0
30DEC26 3.50 P 0.00 0.00 0.00 0.16 0.00 47 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.18 0.00 47 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.20 0.00 46 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.23 -0.01 46 0 10 0
30DEC26 3.90 P 0.00 0.00 0.00 0.26 +0.01 46 0 15 0
30DEC26 4.00 P 0.00 0.00 0.00 0.29 +0.01 46 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.32 0.00 46 0 36 0
30DEC26 4.20 P 0.00 0.00 0.00 0.36 +0.01 46 0 11 0
30DEC26 4.30 P 0.00 0.00 0.00 0.39 -0.01 46 0 61 0
30DEC26 4.40 P 0.00 0.00 0.00 0.42 -0.01 45 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.46 -0.02 45 0 133 0
30DEC26 4.60 P 0.00 0.00 0.00 0.50 -0.02 45 0 244 0
30DEC26 4.70 P 0.00 0.00 0.00 0.55 -0.01 45 0 180 0
30DEC26 4.80 P 0.00 0.00 0.00 0.60 -0.01 45 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 0.65 -0.01 45 0 480 0
30DEC26 5.00 P 0.00 0.00 0.00 0.70 -0.02 45 0 36 0
30DEC26 5.25 P 0.00 0.00 0.00 0.84 -0.02 45 0 60 0
30DEC26 5.50 P 0.00 0.00 0.00 0.99 -0.02 45 0 2,800 0
30DEC26 5.75 P 0.00 0.00 0.00 1.16 -0.02 46 0 425 0
30DEC26 6.00 P 0.00 0.00 0.00 1.34 -0.02 46 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 1.54 0.00 48 0 4 0
30DEC26 6.50 P 0.00 0.00 0.00 1.72 -0.02 47 0 11 0
30DEC26 6.75 P 0.00 0.00 0.00 1.93 -0.01 49 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 2.12 -0.02 48 0 50 0
30DEC26 7.25 P 0.00 0.00 0.00 2.35 -0.01 49 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 2.57 -0.01 50 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.79 -0.01 51 0 1 0
30DEC26 8.00 P 0.00 0.00 0.00 3.00 -0.02 50 0 20 0
30DEC26 8.25 P 0.00 0.00 0.00 3.23 -0.01 51 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.45 -0.03 50 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.69 -0.02 51 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.92 -0.03 52 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.16 -0.02 52 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.40 -0.02 53 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.63 -0.03 52 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.87 -0.04 53 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.40 -0.02 46 0 2 0
30MAR27 4.20 P 0.00 0.00 0.00 0.44 -0.02 46 0 0 0
30MAR27 4.30 P 0.53 0.53 0.53 0.49 -0.01 47 17 34 +17
30MAR27 4.40 P 0.00 0.00 0.00 0.53 -0.01 46 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.57 -0.01 46 0 20 0
30MAR27 4.60 P 0.00 0.00 0.00 0.62 -0.01 46 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.66 -0.02 46 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.71 -0.02 46 0 1 0
30MAR27 4.90 P 0.00 0.00 0.00 0.76 -0.02 46 0 1 0
30MAR27 5.00 P 0.00 0.00 0.00 0.82 -0.01 46 0 2,009 0
30MAR27 5.25 P 0.00 0.00 0.00 0.96 -0.02 46 0 2,001 0
30MAR27 5.50 P 0.00 0.00 0.00 1.11 -0.02 46 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.28 -0.02 47 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.46 -0.02 47 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.64 -0.01 48 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.82 -0.02 47 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.02 -0.01 48 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.22 -0.02 48 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.43 -0.01 49 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.64 -0.01 49 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.86 0.00 50 0 0 0
TOTAL PUT 1,095 38,049 +729
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$ 54.20
30MAR26 29.00 C 0.00 0.00 0.00 25.24 -0.97 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 24.24 -0.70 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 23.25 -0.48 80 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 22.25 -0.43 72 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 21.20 -0.54 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 20.25 -0.74 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 19.25 -0.84 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 18.21 -0.53 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 17.25 -0.94 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 16.26 -0.75 52 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 15.26 -0.43 46 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 14.26 -0.44 39 0 20 0
30MAR26 41.00 C 0.00 0.00 0.00 13.26 -0.56 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 12.26 -0.43 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 11.43 -0.32 60 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 10.27 -0.47 32 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 9.27 -0.49 28 0 1 0
30MAR26 46.00 C 0.00 0.00 0.00 8.27 -0.47 24 0 20 0
30MAR26 47.00 C 0.00 0.00 0.00 7.27 -0.50 18 0 6 0
30MAR26 48.00 C 0.00 0.00 0.00 6.28 -0.51 21 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 5.30 -0.47 22 0 5 0
30MAR26 50.00 C 0.00 0.00 0.00 4.35 -0.52 22 0 218 0
30MAR26 52.50 C 1.53 1.53 1.53 2.18 -0.42 20 1 132 +1
30MAR26 55.00 C 0.42 0.74 0.42 0.82 -0.17 21 94 532 +33
30MAR26 57.50 C 0.18 0.18 0.18 0.21 -0.07 22 4 530 0
30MAR26 60.00 C 0.05 0.05 0.05 0.04 -0.01 22 20 353 -20
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 24 0 196 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 30 0 74 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 36 0 1,235 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 55 0 101 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 12.35 -0.49 0 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 11.43 -0.42 33 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 10.29 -0.88 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 9.37 -0.69 20 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 8.38 -0.47 19 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 7.27 -0.50 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 6.40 -0.50 16 0 3 0
29APR26 49.00 C 0.00 0.00 0.00 5.35 -0.74 0 0 5 0
29APR26 50.00 C 0.00 0.00 0.00 4.62 -0.41 19 0 68 0
29APR26 52.50 C 0.00 0.00 0.00 2.69 -0.32 19 0 19 0
29APR26 55.00 C 0.84 0.84 0.84 1.28 -0.19 19 15 71 +15
29APR26 57.50 C 0.44 0.48 0.41 0.52 -0.10 19 76 346 -38
29APR26 60.00 C 0.00 0.00 0.00 0.19 -0.03 20 0 65 0
29APR26 62.50 C 0.00 0.00 0.00 0.05 -0.01 19 0 58 0
29APR26 65.00 C 0.00 0.00 0.00 0.02 0.00 21 0 10 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 12.44 -0.41 19 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 11.43 -0.42 0 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 10.46 -0.71 19 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 9.48 -0.63 19 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 8.51 -0.46 19 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 7.33 -0.73 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 6.42 -0.61 0 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 5.56 -0.64 14 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 4.73 -0.71 16 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 3.04 -0.21 18 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 1.63 -0.21 18 0 127 0
28MAY26 57.50 C 0.00 0.00 0.00 0.80 -0.12 18 0 52 0
28MAY26 60.00 C 0.00 0.00 0.00 0.36 -0.06 18 0 25 0
28MAY26 62.50 C 0.17 0.17 0.17 0.14 -0.02 19 1 34 +1
28MAY26 65.00 C 0.10 0.10 0.10 0.05 -0.01 19 2 0 -2
28MAY26 67.50 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 20.47 -0.52 27 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 19.48 -0.61 27 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 18.48 -0.30 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 17.49 -0.70 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 16.50 -0.51 19 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 15.51 -0.37 20 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 14.52 -0.59 20 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 13.53 -0.48 19 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 12.54 -0.60 18 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 11.55 -0.30 17 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 10.58 -0.59 18 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 9.61 -0.50 18 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 8.66 -0.68 18 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 7.50 -0.56 0 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 6.62 -0.73 12 0 38 0
29JUN26 49.00 C 0.00 0.00 0.00 5.79 -0.41 15 0 6 0
29JUN26 50.00 C 3.65 3.65 3.65 5.00 -0.44 16 12 54 -12
29JUN26 52.50 C 2.66 2.66 2.66 3.27 -0.30 17 1 143 -1
29JUN26 55.00 C 0.00 0.00 0.00 1.96 -0.21 17 0 172 0
29JUN26 57.50 C 0.00 0.00 0.00 1.08 -0.13 18 0 117 0
29JUN26 60.00 C 0.00 0.00 0.00 0.57 -0.08 18 0 619 0
29JUN26 62.50 C 0.30 0.30 0.30 0.26 -0.04 18 2 170 -2
29JUN26 65.00 C 0.00 0.00 0.00 0.11 -0.02 18 0 27 0
29JUN26 67.50 C 0.00 0.00 0.00 0.05 0.00 18 0 25 0
29JUN26 70.00 C 0.00 0.00 0.00 0.02 0.00 18 0 15 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 14.59 -0.52 18 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 13.61 -0.46 18 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 12.54 -0.60 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 11.55 -0.47 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 10.58 -0.59 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 9.82 -0.29 19 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 8.66 -0.68 12 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 7.82 -0.42 15 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.02 -0.40 16 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 6.26 -0.38 17 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 5.56 -0.35 17 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 3.99 -0.28 18 0 78 0
29SEP26 55.00 C 0.00 0.00 0.00 2.74 -0.23 18 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 1.82 -0.16 18 0 32 0
29SEP26 60.00 C 0.00 0.00 0.00 1.15 -0.17 18 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 0.75 -0.08 19 0 3 0
29SEP26 65.00 C 0.00 0.00 0.00 0.45 -0.05 19 0 18 0
29SEP26 67.50 C 0.00 0.00 0.00 0.25 -0.03 19 0 20 0
29SEP26 70.00 C 0.00 0.00 0.00 0.14 -0.02 19 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.08 -0.01 19 0 13 0
29SEP26 75.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 9 0
29SEP26 77.50 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 12.77 -0.37 19 0 2 0
30DEC26 43.00 C 0.00 0.00 0.00 11.55 -0.58 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 10.66 -0.54 13 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 9.82 -0.50 15 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 9.03 -0.40 16 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 8.27 -0.38 17 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 7.54 -0.37 17 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 6.85 -0.34 18 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 6.18 -0.34 18 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 4.74 -0.27 18 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.53 -0.24 18 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 2.56 -0.19 19 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 1.82 -0.13 19 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 1.31 -0.12 19 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.92 -0.07 19 0 2 0
30DEC26 67.50 C 0.00 0.00 0.00 0.61 -0.06 19 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.40 -0.04 19 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.26 -0.02 19 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.16 -0.02 19 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.10 -0.01 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 11.90 -0.42 13 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 11.08 -0.41 15 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 10.30 -0.40 16 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 9.53 -0.39 16 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 8.81 -0.37 17 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 8.11 -0.34 17 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 7.44 -0.34 17 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 6.81 -0.31 18 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 5.39 -0.44 18 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 4.18 -0.23 18 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 3.19 -0.19 18 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 2.39 -0.15 19 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.77 -0.16 19 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.36 -0.10 19 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.98 -0.07 19 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.69 -0.06 19 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.49 -0.03 19 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.34 -0.01 19 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.23 -0.01 19 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.15 -0.02 19 0 0 0
TOTAL CALL 228 6,044 -25
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 97 0 88 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 92 0 66 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 83 0 10 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 78 0 54 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 74 0 2 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 70 0 4 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 66 0 63 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 61 0 16 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 46 0 21 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 39 0 146 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 36 0 193 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1,874 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 29 0 305 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 25 0 167 0
30MAR26 48.00 P 0.13 0.13 0.13 0.02 +0.01 24 69 209 +69
30MAR26 49.00 P 0.23 0.27 0.23 0.04 +0.02 23 88 113 +21
30MAR26 50.00 P 0.37 0.37 0.35 0.08 +0.03 22 26 352 0
30MAR26 52.50 P 0.96 0.96 0.59 0.48 +0.15 22 115 709 +101
30MAR26 55.00 P 0.00 0.00 0.00 1.62 +0.33 23 0 128 0
30MAR26 57.50 P 0.00 0.00 0.00 3.56 +0.57 25 0 209 0
30MAR26 60.00 P 0.00 0.00 0.00 5.97 +0.59 33 0 47 0
30MAR26 62.50 P 0.00 0.00 0.00 8.55 +0.73 46 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 10.81 +0.49 37 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 13.70 +0.88 70 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 15.80 +0.48 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 18.71 +0.68 86 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 21.23 +0.91 95 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 23.38 +0.43 78 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 25.80 +0.48 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 0.02 +0.01 20 0 37 0
29APR26 47.00 P 0.00 0.00 0.00 0.04 +0.02 20 0 70 0
29APR26 48.00 P 0.00 0.00 0.00 0.07 +0.02 19 0 78 0
29APR26 49.00 P 0.00 0.00 0.00 0.14 +0.04 19 0 288 0
29APR26 50.00 P 0.63 0.63 0.51 0.25 +0.07 19 80 363 +75
29APR26 52.50 P 0.00 0.00 0.00 0.83 +0.18 20 0 121 0
29APR26 55.00 P 0.00 0.00 0.00 2.00 +0.31 20 0 158 0
29APR26 57.50 P 0.00 0.00 0.00 3.79 +0.42 21 0 31 0
29APR26 60.00 P 0.00 0.00 0.00 6.04 +0.48 24 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 8.55 +0.69 31 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 10.81 +0.19 27 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 13.70 +0.50 47 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 15.80 +0.02 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 18.71 +0.68 57 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 21.23 +0.44 63 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 23.58 +0.63 63 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 26.11 +0.34 68 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 15 0
28MAY26 45.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 120 0
28MAY26 46.00 P 0.00 0.00 0.00 0.05 +0.01 19 0 60 0
28MAY26 47.00 P 0.34 0.34 0.34 0.09 +0.02 19 37 95 0
28MAY26 48.00 P 0.45 0.45 0.36 0.16 +0.04 19 52 173 +37
28MAY26 49.00 P 0.00 0.00 0.00 0.26 +0.06 18 0 122 0
28MAY26 50.00 P 0.80 0.83 0.75 0.42 +0.10 19 45 46 +30
28MAY26 52.50 P 0.00 0.00 0.00 1.09 +0.18 19 0 77 0
28MAY26 55.00 P 3.07 3.07 2.92 2.27 +0.29 19 66 53 -44
28MAY26 57.50 P 4.33 4.33 4.33 3.98 +0.39 20 15 31 +15
28MAY26 60.00 P 0.00 0.00 0.00 6.04 +0.37 20 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 8.55 +0.69 26 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 10.81 +0.19 23 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 13.70 +0.50 39 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 16.10 +0.32 41 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 18.71 +0.68 47 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 21.23 +0.44 52 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 23.63 +0.68 53 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 26.11 +0.34 56 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 32 0 34 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 30 0 7 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 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 23 0 22 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 22 0 33 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 20 0 22 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 19 0 20 0
29JUN26 43.00 P 0.00 0.00 0.00 0.02 +0.01 19 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 0.06 +0.02 18 0 54 0
29JUN26 46.00 P 0.00 0.00 0.00 0.10 +0.02 18 0 45 0
29JUN26 47.00 P 0.00 0.00 0.00 0.16 +0.03 18 0 15 0
29JUN26 48.00 P 0.46 0.46 0.46 0.26 +0.06 18 5 53 0
29JUN26 49.00 P 0.00 0.00 0.00 0.39 +0.07 18 0 65 0
29JUN26 50.00 P 1.00 1.00 0.97 0.58 +0.10 18 30 79 -30
29JUN26 52.50 P 0.00 0.00 0.00 1.32 +0.20 18 0 59 0
29JUN26 55.00 P 0.00 0.00 0.00 2.51 +0.29 18 0 181 0
29JUN26 57.50 P 0.00 0.00 0.00 4.04 +0.24 18 0 15 0
29JUN26 60.00 P 0.00 0.00 0.00 6.22 +0.43 20 0 100 0
29JUN26 62.50 P 0.00 0.00 0.00 8.55 +0.48 23 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 11.12 +0.49 28 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 13.70 +0.50 33 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 16.26 +0.48 38 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 18.74 +0.71 42 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 21.25 +0.46 45 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 23.75 +0.80 49 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 26.24 +0.47 51 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.04 +0.01 19 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 0.07 +0.02 19 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.10 +0.02 19 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.15 +0.03 19 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 0.22 +0.04 19 0 65 0
29SEP26 45.00 P 0.00 0.00 0.00 0.31 +0.04 19 0 32 0
29SEP26 46.00 P 0.00 0.00 0.00 0.44 +0.06 19 0 12 0
29SEP26 47.00 P 0.00 0.00 0.00 0.60 +0.09 19 0 4 0
29SEP26 48.00 P 0.00 0.00 0.00 0.79 +0.10 19 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 1.04 +0.12 19 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.33 +0.15 19 0 42 0
29SEP26 52.50 P 0.00 0.00 0.00 2.28 +0.23 19 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 3.55 +0.27 19 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 5.17 +0.35 20 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 7.05 +0.40 20 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 9.16 +0.44 21 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 11.43 +0.46 23 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 13.81 +0.48 24 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 16.28 +0.49 27 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 18.85 +0.67 31 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 21.36 +0.57 34 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 23.75 +0.80 35 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 26.24 +0.47 37 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.24 +0.03 19 0 42 0
30DEC26 43.00 P 0.00 0.00 0.00 0.33 +0.04 19 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 0.45 +0.06 19 0 5 0
30DEC26 45.00 P 0.00 0.00 0.00 0.58 +0.06 19 0 6 0
30DEC26 46.00 P 0.00 0.00 0.00 0.76 +0.08 19 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.97 +0.11 19 0 20 0
30DEC26 48.00 P 1.45 1.45 1.45 1.21 +0.11 19 3 5 +3
30DEC26 49.00 P 0.00 0.00 0.00 1.50 +0.14 19 0 0 0
30DEC26 50.00 P 2.31 2.31 2.18 1.81 +0.15 19 13 13 +10
30DEC26 52.50 P 0.00 0.00 0.00 2.83 +0.22 19 0 9 0
30DEC26 55.00 P 0.00 0.00 0.00 4.12 +0.27 20 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 5.67 +0.31 20 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 7.49 +0.38 20 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 9.51 +0.42 21 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 11.69 +0.45 22 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 13.99 +0.47 23 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 16.39 +0.49 25 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 18.86 +0.54 27 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 21.39 +0.60 30 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 23.89 +0.74 32 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 26.24 +0.47 32 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.51 +0.07 19 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.64 +0.06 19 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.82 +0.08 19 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 1.02 +0.10 19 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 1.26 +0.11 19 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 1.53 +0.14 19 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 1.83 +0.14 19 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 2.18 +0.18 19 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 3.22 +0.22 19 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 4.51 +0.27 19 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 6.04 +0.32 20 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 7.79 +0.35 20 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 9.75 +0.39 20 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 11.87 +0.42 21 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 14.12 +0.45 22 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 16.47 +0.46 23 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 18.90 +0.48 25 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 21.42 +0.63 27 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 24.00 +0.85 30 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 26.46 +0.69 32 0 0 0
TOTAL PUT 644 8,813 +287
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$ 79.00
30MAR26 52.50 C 0.00 0.00 0.00 26.58 -1.41 54 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 24.08 -1.45 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 21.59 -1.41 46 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 19.09 -1.41 35 0 4 0
30MAR26 62.50 C 0.00 0.00 0.00 16.61 -1.31 40 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 14.22 -1.26 46 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 11.77 -1.27 41 0 0 0
30MAR26 70.00 C 9.30 9.40 9.30 9.62 -1.11 45 200 0 0
30MAR26 72.50 C 0.00 0.00 0.00 7.46 -0.99 42 0 183 0
30MAR26 75.00 C 5.62 5.62 5.62 5.60 -0.90 42 25 958 0
30MAR26 77.50 C 3.28 3.94 3.28 3.98 -1.00 41 60 562 +6
30MAR26 80.00 C 0.00 0.00 0.00 2.71 -0.80 41 1 1,836 +1
30MAR26 82.50 C 1.58 1.75 1.45 1.77 -0.53 41 63 1,981 +25
30MAR26 85.00 C 1.00 1.12 0.84 1.12 -0.41 41 86 2,674 +26
30MAR26 87.50 C 0.57 0.70 0.53 0.69 -0.25 41 39 1,617 +1
30MAR26 90.00 C 0.52 0.52 0.35 0.40 -0.15 41 55 3,988 -10
30MAR26 92.50 C 0.00 0.00 0.00 0.22 -0.09 41 0 1,405 0
30MAR26 95.00 C 0.00 0.00 0.00 0.12 -0.05 42 0 1,346 0
30MAR26 97.50 C 0.00 0.00 0.00 0.06 -0.03 41 0 598 0
30MAR26 100.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 538 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 -0.02 40 0 235 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 43 0 259 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 46 0 463 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 49 0 147 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1,000 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 55 0 5 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 66 0 211 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 69 0 5 0
29APR26 55.00 C 0.00 0.00 0.00 24.21 -1.85 37 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 21.73 -1.88 35 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 19.85 -0.84 56 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 16.86 -1.43 35 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 14.51 -1.39 35 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 12.63 -0.93 41 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 10.28 -1.41 36 0 1 0
29APR26 72.50 C 0.00 0.00 0.00 8.33 -1.28 36 0 90 0
29APR26 75.00 C 6.08 6.55 6.08 6.61 -0.83 36 90 358 +30
29APR26 77.50 C 4.92 4.92 4.92 5.09 -0.97 35 30 2,036 -26
29APR26 80.00 C 3.37 3.38 3.37 3.82 -0.81 35 60 1,272 +60
29APR26 82.50 C 2.87 2.87 2.87 2.82 -0.68 35 30 401 0
29APR26 85.00 C 1.76 2.09 1.76 2.05 -0.52 35 57 364 +27
29APR26 87.50 C 1.23 1.50 1.19 1.48 -0.36 35 34 566 +2
29APR26 90.00 C 0.90 1.00 0.86 1.03 -0.26 35 102 491 +29
29APR26 92.50 C 0.67 0.71 0.67 0.69 -0.20 35 60 326 0
29APR26 95.00 C 0.41 0.54 0.41 0.46 -0.14 35 95 350 0
29APR26 97.50 C 0.00 0.00 0.00 0.30 -0.09 35 0 352 0
29APR26 100.00 C 0.22 0.22 0.22 0.19 -0.06 35 5 64 -5
29APR26 102.50 C 0.00 0.00 0.00 0.12 -0.04 35 0 179 0
29APR26 105.00 C 0.00 0.00 0.00 0.08 -0.02 35 0 23 0
29APR26 107.50 C 0.00 0.00 0.00 0.05 -0.02 35 0 90 0
29APR26 110.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 5 0
28MAY26 55.00 C 0.00 0.00 0.00 24.27 -1.79 35 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 21.73 -2.16 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 19.95 -0.80 49 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 16.99 -1.34 33 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 14.79 -1.15 35 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 12.63 -1.19 35 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 10.83 -0.86 37 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 8.76 -0.85 34 0 0 0
28MAY26 75.00 C 7.12 7.12 7.12 7.08 -1.14 34 15 5 -15
28MAY26 77.50 C 0.00 0.00 0.00 5.63 -1.00 34 0 133 0
28MAY26 80.00 C 0.00 0.00 0.00 4.40 -0.86 33 0 427 0
28MAY26 82.50 C 3.25 3.30 3.25 3.40 -0.71 33 27 415 +27
28MAY26 85.00 C 2.68 2.68 2.51 2.61 -0.55 34 31 690 +1
28MAY26 87.50 C 1.77 1.92 1.77 1.97 -0.41 34 60 386 0
28MAY26 90.00 C 1.29 1.29 1.29 1.47 -0.30 34 30 370 +30
28MAY26 92.50 C 0.99 1.13 0.99 1.07 -0.23 34 60 104 0
28MAY26 95.00 C 0.00 0.00 0.00 0.77 -0.18 34 0 151 0
28MAY26 97.50 C 0.00 0.00 0.00 0.54 -0.14 34 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 0.38 -0.10 34 0 37 0
28MAY26 102.50 C 0.00 0.00 0.00 0.26 -0.08 33 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 0.18 -0.05 33 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 0.12 -0.04 33 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.08 -0.03 33 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 24.73 -1.33 49 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 21.82 -2.09 32 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 20.00 -0.84 44 0 10 0
29JUN26 62.50 C 0.00 0.00 0.00 17.42 -0.96 38 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 14.92 -1.70 33 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 12.90 -1.48 33 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 10.83 -0.98 32 0 210 0
29JUN26 72.50 C 8.15 8.15 8.15 9.11 -1.28 32 30 570 0
29JUN26 75.00 C 6.68 6.68 6.68 7.53 -1.07 32 30 240 0
29JUN26 77.50 C 5.89 5.89 5.89 6.15 -0.99 32 30 195 -30
29JUN26 80.00 C 4.55 4.93 4.38 4.97 -0.87 32 39 304 0
29JUN26 82.50 C 3.49 3.84 3.49 3.99 -0.71 32 120 313 -17
29JUN26 85.00 C 2.91 2.91 2.91 3.18 -0.56 32 30 577 +26
29JUN26 87.50 C 2.22 2.28 2.22 2.53 -0.44 32 60 3,252 +30
29JUN26 90.00 C 0.00 0.00 0.00 1.95 -0.38 32 0 1,610 0
29JUN26 92.50 C 0.00 0.00 0.00 1.51 -0.30 32 0 269 0
29JUN26 95.00 C 0.00 0.00 0.00 1.16 -0.22 32 0 161 0
29JUN26 97.50 C 0.00 0.00 0.00 0.87 -0.18 32 0 73 0
29JUN26 100.00 C 0.00 0.00 0.00 0.64 -0.16 32 0 2,504 0
29JUN26 102.50 C 0.00 0.00 0.00 0.49 -0.11 32 0 125 0
29JUN26 105.00 C 0.00 0.00 0.00 0.36 -0.08 32 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 0.26 -0.07 32 0 153 0
29JUN26 110.00 C 0.00 0.00 0.00 0.19 -0.05 32 0 8 0
29JUN26 112.50 C 0.00 0.00 0.00 0.14 -0.04 32 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.10 -0.03 32 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.07 -0.02 32 0 11 0
29JUN26 120.00 C 0.00 0.00 0.00 0.05 -0.02 32 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.04 -0.01 32 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 26 0
29JUN26 127.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 292 0
29SEP26 55.00 C 0.00 0.00 0.00 24.73 -1.33 38 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 22.21 -1.70 33 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 20.00 -1.55 33 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 17.95 -1.70 33 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 15.47 -1.15 29 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 14.10 -1.55 32 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 12.21 -1.23 31 0 4 0
29SEP26 72.50 C 0.00 0.00 0.00 10.65 -1.15 31 0 480 0
29SEP26 75.00 C 0.00 0.00 0.00 9.29 -1.00 31 0 352 0
29SEP26 77.50 C 0.00 0.00 0.00 8.06 -1.35 32 0 236 0
29SEP26 80.00 C 0.00 0.00 0.00 7.00 -0.69 32 0 392 0
29SEP26 82.50 C 0.00 0.00 0.00 6.01 -0.64 32 0 305 0
29SEP26 85.00 C 0.00 0.00 0.00 5.16 -0.59 32 0 179 0
29SEP26 87.50 C 0.00 0.00 0.00 4.42 -0.50 32 0 88 0
29SEP26 90.00 C 0.00 0.00 0.00 3.73 -0.50 32 0 3,330 0
29SEP26 92.50 C 2.86 2.86 2.86 3.19 -0.46 32 1 563 0
29SEP26 95.00 C 0.00 0.00 0.00 2.73 -0.39 32 0 101 0
29SEP26 97.50 C 0.00 0.00 0.00 2.34 -0.34 33 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 1.97 -0.33 33 0 148 0
29SEP26 102.50 C 0.00 0.00 0.00 1.69 -0.23 33 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 1.35 -0.22 33 0 90 0
29SEP26 107.50 C 0.00 0.00 0.00 1.14 -0.16 33 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.93 -0.16 33 0 39 0
29SEP26 112.50 C 0.00 0.00 0.00 0.78 -0.12 33 0 6 0
29SEP26 115.00 C 0.00 0.00 0.00 0.64 -0.11 33 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 0.53 -0.08 33 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.44 -0.07 33 0 65 0
30DEC26 55.00 C 0.00 0.00 0.00 24.73 -1.36 30 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 22.59 -1.32 30 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 20.52 -1.16 30 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 18.29 -1.39 28 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 16.55 -1.07 29 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 14.94 -0.99 29 0 80 0
30DEC26 70.00 C 0.00 0.00 0.00 13.41 -0.93 30 0 38 0
30DEC26 72.50 C 0.00 0.00 0.00 12.01 -0.89 30 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 10.73 -1.33 30 0 45 0
30DEC26 77.50 C 0.00 0.00 0.00 9.52 -0.77 31 0 1,060 0
30DEC26 80.00 C 0.00 0.00 0.00 8.47 -0.67 31 0 2,043 0
30DEC26 82.50 C 0.00 0.00 0.00 7.45 -0.66 31 0 1,030 0
30DEC26 85.00 C 0.00 0.00 0.00 6.61 -0.56 31 0 1,794 0
30DEC26 87.50 C 5.70 5.70 5.70 5.77 -0.55 31 10 25 +10
30DEC26 90.00 C 0.00 0.00 0.00 5.10 -0.48 31 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 4.44 -0.51 31 0 230 0
30DEC26 95.00 C 3.71 3.72 3.70 3.93 -0.47 31 9 14 -6
30DEC26 97.50 C 0.00 0.00 0.00 3.48 -0.43 32 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 3.06 -0.38 32 0 14 0
30DEC26 102.50 C 0.00 0.00 0.00 2.72 -0.21 32 0 31 0
30DEC26 105.00 C 2.47 2.47 2.47 2.36 -0.16 32 10 21,300 0
30DEC26 107.50 C 0.00 0.00 0.00 1.99 -0.21 32 0 79 0
30DEC26 110.00 C 1.62 1.63 1.62 1.70 -0.21 32 8 8 +8
30MAR27 55.00 C 0.00 0.00 0.00 25.10 -1.32 27 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 23.07 -1.26 28 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 21.14 -1.20 28 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 19.36 -1.10 29 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 17.72 -1.02 29 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 16.15 -1.02 30 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 14.72 -0.93 30 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 13.34 -0.92 30 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 12.12 -0.82 30 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 10.92 -0.82 30 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 9.89 -0.72 31 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 8.88 -0.71 31 0 9 0
30MAR27 85.00 C 0.00 0.00 0.00 8.01 -0.62 31 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 7.18 -0.60 31 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 6.46 -0.56 31 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 5.84 -0.51 31 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 5.29 -0.47 32 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 4.79 -0.43 32 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 4.30 -0.47 32 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 3.84 -0.36 32 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 3.47 -0.21 32 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 2.97 -0.32 32 0 0 0
TOTAL CALL 1,692 75,312 +230
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 56 0 23 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 50 0 64 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 44 0 44 0
30MAR26 62.50 P 0.00 0.00 0.00 0.03 +0.01 43 0 363 0
30MAR26 65.00 P 0.22 0.22 0.19 0.07 +0.03 42 205 567 +134
30MAR26 67.50 P 0.44 0.44 0.44 0.17 +0.06 41 30 876 +30
30MAR26 70.00 P 0.00 0.00 0.00 0.40 +0.14 41 0 919 0
30MAR26 72.50 P 0.91 1.39 0.91 0.81 +0.25 41 141 567 +39
30MAR26 75.00 P 2.12 2.12 2.00 1.48 +0.40 42 100 1,515 +100
30MAR26 77.50 P 3.06 3.27 2.40 2.43 +0.65 42 40 2,198 -4
30MAR26 80.00 P 4.20 4.20 4.20 3.65 +0.85 41 2 8,578 -2
30MAR26 82.50 P 6.02 6.02 6.02 5.22 +1.07 42 30 2,198 0
30MAR26 85.00 P 8.20 8.20 8.20 7.08 +1.30 42 3 2,548 -3
30MAR26 87.50 P 0.00 0.00 0.00 9.17 +1.07 43 0 2,213 0
30MAR26 90.00 P 0.00 0.00 0.00 11.63 +1.39 50 0 957 0
30MAR26 92.50 P 0.00 0.00 0.00 13.73 +1.15 45 0 854 0
30MAR26 95.00 P 0.00 0.00 0.00 16.17 +1.36 48 0 646 0
30MAR26 97.50 P 0.00 0.00 0.00 18.60 +1.27 50 0 134 0
30MAR26 100.00 P 0.00 0.00 0.00 21.63 +1.81 75 0 377 0
30MAR26 102.50 P 0.00 0.00 0.00 23.64 +1.54 62 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 26.78 +1.88 90 0 30 0
30MAR26 107.50 P 0.00 0.00 0.00 29.36 +1.98 97 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 31.13 +1.26 74 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 33.91 +1.81 93 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 36.96 +1.74 115 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 38.62 +1.29 85 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 41.96 +2.36 125 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 44.47 +2.18 130 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 46.97 +2.11 134 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 49.45 +1.88 137 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.06 +0.02 35 0 219 0
29APR26 62.50 P 0.00 0.00 0.00 0.13 +0.04 35 0 127 0
29APR26 65.00 P 0.64 0.64 0.50 0.28 +0.08 35 260 272 +159
29APR26 67.50 P 0.90 0.99 0.72 0.53 +0.14 35 120 306 +31
29APR26 70.00 P 1.33 1.33 1.08 0.94 +0.23 35 48 521 +2
29APR26 72.50 P 1.98 1.98 1.66 1.53 +0.34 35 90 390 -60
29APR26 75.00 P 2.80 2.80 2.43 2.33 +0.48 35 32 1,127 +2
29APR26 77.50 P 3.91 3.91 3.91 3.35 +0.67 35 30 1,124 0
29APR26 80.00 P 5.10 5.27 5.10 4.58 +0.83 35 32 527 -28
29APR26 82.50 P 7.03 7.03 6.86 6.08 +0.99 35 60 479 +60
29APR26 85.00 P 0.00 0.00 0.00 8.02 +1.26 37 0 373 0
29APR26 87.50 P 0.00 0.00 0.00 9.40 +0.60 32 0 223 0
29APR26 90.00 P 0.00 0.00 0.00 11.63 +0.80 33 0 92 0
29APR26 92.50 P 0.00 0.00 0.00 14.09 +1.51 37 0 351 0
29APR26 95.00 P 0.00 0.00 0.00 16.40 +1.56 38 0 45 0
29APR26 97.50 P 0.00 0.00 0.00 18.88 +1.42 41 0 30 0
29APR26 100.00 P 0.00 0.00 0.00 21.63 +1.81 50 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 23.64 +1.38 42 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 26.78 +1.88 60 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 29.36 +1.98 65 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 31.13 +1.26 51 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.11 +0.03 34 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.21 +0.06 33 0 120 0
28MAY26 62.50 P 0.70 0.70 0.66 0.39 +0.09 33 60 182 0
28MAY26 65.00 P 0.00 0.00 0.00 0.69 +0.16 34 0 34 0
28MAY26 67.50 P 0.00 0.00 0.00 1.12 +0.24 34 0 42 0
28MAY26 70.00 P 0.00 0.00 0.00 1.71 +0.34 34 0 323 0
28MAY26 72.50 P 0.00 0.00 0.00 2.47 +0.49 34 0 467 0
28MAY26 75.00 P 0.00 0.00 0.00 3.40 +0.63 33 0 318 0
28MAY26 77.50 P 0.00 0.00 0.00 4.55 +0.76 33 0 752 0
28MAY26 80.00 P 6.50 6.50 6.50 5.89 +0.88 33 30 570 +30
28MAY26 82.50 P 0.00 0.00 0.00 7.47 +0.97 33 0 334 0
28MAY26 85.00 P 0.00 0.00 0.00 9.36 +1.21 34 0 326 0
28MAY26 87.50 P 0.00 0.00 0.00 11.20 +1.46 34 0 454 0
28MAY26 90.00 P 0.00 0.00 0.00 13.25 +1.36 35 0 122 0
28MAY26 92.50 P 0.00 0.00 0.00 15.41 +1.79 35 0 36 0
28MAY26 95.00 P 0.00 0.00 0.00 17.84 +1.25 38 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 19.98 +1.80 37 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 22.53 +1.95 41 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 24.60 +1.87 36 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 26.78 +1.88 28 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 29.50 +1.61 39 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 32.19 +2.32 46 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.11 +0.03 32 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.21 +0.05 32 0 40 0
29JUN26 60.00 P 0.00 0.00 0.00 0.37 +0.08 32 0 90 0
29JUN26 62.50 P 1.02 1.02 1.02 0.63 +0.13 32 3 184 -3
29JUN26 65.00 P 1.34 1.34 1.34 0.99 +0.18 32 30 2,797 0
29JUN26 67.50 P 1.92 1.93 1.92 1.50 +0.26 32 60 276 +30
29JUN26 70.00 P 0.00 0.00 0.00 2.17 +0.41 32 0 338 0
29JUN26 72.50 P 0.00 0.00 0.00 2.96 +0.52 32 0 646 0
29JUN26 75.00 P 3.95 3.95 3.95 3.93 +0.61 32 2 2,749 +2
29JUN26 77.50 P 0.00 0.00 0.00 5.10 +0.73 32 0 1,224 0
29JUN26 80.00 P 7.28 7.28 7.28 6.47 +0.88 32 3 3,589 +3
29JUN26 82.50 P 9.00 9.00 9.00 8.02 +0.99 32 1 510 +1
29JUN26 85.00 P 11.23 11.23 11.23 9.79 +1.14 32 10 578 -10
29JUN26 87.50 P 0.00 0.00 0.00 11.68 +1.36 33 0 491 0
29JUN26 90.00 P 0.00 0.00 0.00 13.65 +0.86 33 0 298 0
29JUN26 92.50 P 0.00 0.00 0.00 15.79 +0.97 33 0 304 0
29JUN26 95.00 P 0.00 0.00 0.00 17.99 +1.40 34 0 70 0
29JUN26 97.50 P 0.00 0.00 0.00 20.24 +1.38 35 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 22.53 +1.95 35 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 24.82 +0.98 35 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 27.00 +0.82 32 0 3 0
29JUN26 107.50 P 0.00 0.00 0.00 29.83 +1.94 40 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 32.19 +2.15 40 0 600 0
29JUN26 112.50 P 0.00 0.00 0.00 33.91 +0.63 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 37.16 +1.49 44 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 39.49 +2.11 42 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 42.07 +2.11 46 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 44.47 +1.54 46 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 46.97 +1.69 48 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 49.45 +1.67 49 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.51 +0.08 33 0 24 0
29SEP26 57.50 P 0.00 0.00 0.00 0.78 +0.11 33 0 142 0
29SEP26 60.00 P 0.00 0.00 0.00 1.17 +0.19 33 0 36 0
29SEP26 62.50 P 0.00 0.00 0.00 1.65 +0.22 33 0 29 0
29SEP26 65.00 P 2.60 2.60 2.60 2.24 +0.30 33 1 91 +1
29SEP26 67.50 P 3.28 3.28 3.28 2.95 +0.34 33 1 320 +1
29SEP26 70.00 P 0.00 0.00 0.00 3.80 +0.41 33 0 577 0
29SEP26 72.50 P 0.00 0.00 0.00 4.82 +0.53 33 0 839 0
29SEP26 75.00 P 6.93 6.93 6.05 5.95 +0.61 33 62 734 +9
29SEP26 77.50 P 8.35 8.35 7.34 7.20 +0.67 34 121 768 +51
29SEP26 80.00 P 8.83 8.83 8.83 8.64 +0.78 34 19 4,260 -19
29SEP26 82.50 P 0.00 0.00 0.00 10.16 +0.83 34 0 1,335 0
29SEP26 85.00 P 0.00 0.00 0.00 11.76 +0.83 34 0 2,600 0
29SEP26 87.50 P 0.00 0.00 0.00 13.61 +1.40 34 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 15.47 +0.98 35 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 17.47 +1.07 35 0 212 0
29SEP26 95.00 P 0.00 0.00 0.00 19.51 +1.10 36 0 69 0
29SEP26 97.50 P 0.00 0.00 0.00 20.95 +0.82 32 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 23.19 +0.52 33 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 26.15 +1.26 38 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 28.25 +1.07 37 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 30.83 +1.39 40 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 33.19 +1.30 41 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 34.92 +0.62 36 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 38.05 +1.54 43 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 40.54 +2.12 45 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 42.39 +1.48 41 0 0 0
30DEC26 55.00 P 1.31 1.31 1.31 0.93 +0.15 32 4 49 +4
30DEC26 57.50 P 0.00 0.00 0.00 1.28 +0.17 32 0 99 0
30DEC26 60.00 P 0.00 0.00 0.00 1.80 +0.29 32 0 53 0
30DEC26 62.50 P 0.00 0.00 0.00 2.37 +0.30 32 0 124 0
30DEC26 65.00 P 3.44 3.44 3.44 3.05 +0.33 32 2 166 +2
30DEC26 67.50 P 0.00 0.00 0.00 3.88 +0.42 32 0 55 0
30DEC26 70.00 P 4.87 4.87 4.87 4.79 +0.48 32 1 637 +1
30DEC26 72.50 P 0.00 0.00 0.00 5.84 +0.52 32 0 286 0
30DEC26 75.00 P 7.30 7.30 7.20 7.03 +0.64 32 43 476 +35
30DEC26 77.50 P 8.61 8.62 8.60 8.29 +0.64 32 85 1,110 +22
30DEC26 80.00 P 10.03 10.03 9.94 9.73 +0.75 33 131 3,968 +127
30DEC26 82.50 P 0.00 0.00 0.00 11.22 +0.78 33 0 1,099 0
30DEC26 85.00 P 0.00 0.00 0.00 12.88 +0.88 33 0 61 0
30DEC26 87.50 P 0.00 0.00 0.00 14.58 +0.91 33 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 16.43 +1.00 33 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 18.31 +1.20 34 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 20.33 +1.45 34 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 22.37 +1.11 34 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 24.52 +1.19 35 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 26.71 +1.61 35 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 28.96 +1.26 36 0 10,003 0
30DEC26 107.50 P 0.00 0.00 0.00 31.26 +1.31 37 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 33.58 +1.30 38 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.38 +0.16 32 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 1.84 +0.21 32 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 2.44 +0.30 32 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 3.12 +0.29 32 0 7 0
30MAR27 65.00 P 4.38 4.38 4.38 3.90 +0.38 32 1 3 +1
30MAR27 67.50 P 0.00 0.00 0.00 4.76 +0.39 32 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 5.77 +0.48 32 0 3 0
30MAR27 72.50 P 0.00 0.00 0.00 6.84 +0.50 32 0 0 0
30MAR27 75.00 P 8.84 8.84 8.84 8.07 +0.59 32 50 50 +50
30MAR27 77.50 P 0.00 0.00 0.00 9.35 +0.61 32 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 10.80 +0.72 33 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 12.28 +0.73 33 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 13.91 +0.84 33 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 15.59 +0.85 33 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 17.38 +1.20 33 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 19.24 +0.96 33 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 21.15 +1.19 34 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 23.18 +1.07 34 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 25.24 +1.09 34 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 27.37 +1.16 35 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 29.56 +1.18 35 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 31.78 +1.20 36 0 0 0
TOTAL PUT 1,943 81,922 +798
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BCM - BANK OF COMM CO LTD CLOSING PRICE HK$ 6.72
30MAR26 4.70 C 0.00 0.00 0.00 2.04 -0.08 80 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.94 -0.10 76 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.84 -0.08 71 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.74 -0.05 67 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.49 -0.04 57 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.24 -0.04 48 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.99 -0.04 39 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.75 -0.03 35 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.51 -0.05 28 0 170 0
30MAR26 6.50 C 0.00 0.00 0.00 0.30 -0.04 25 0 412 0
30MAR26 6.75 C 0.14 0.15 0.13 0.14 -0.03 23 45 271 -9
30MAR26 7.00 C 0.06 0.06 0.06 0.06 -0.01 24 340 1,036 +340
30MAR26 7.25 C 0.00 0.00 0.00 0.02 -0.01 24 0 551 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 27 0 135 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 123 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 40 0 50 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 2.06 -0.06 71 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.96 -0.08 68 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.86 -0.06 64 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.76 -0.06 61 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.51 -0.04 52 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.27 -0.03 48 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.01 -0.06 37 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.76 -0.05 29 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.52 -0.05 23 0 170 0
29APR26 6.50 C 0.00 0.00 0.00 0.32 -0.04 22 0 450 0
29APR26 6.75 C 0.20 0.20 0.20 0.17 -0.03 21 1 896 0
29APR26 7.00 C 0.00 0.00 0.00 0.08 -0.02 21 0 600 0
29APR26 7.25 C 0.00 0.00 0.00 0.04 0.00 22 0 46 0
29APR26 7.50 C 0.00 0.00 0.00 0.02 0.00 23 0 130 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 24 0 12 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 28 0 6 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.96 -0.08 58 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.86 -0.06 55 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.76 -0.06 53 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.51 -0.06 46 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.27 -0.05 41 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.01 -0.06 32 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.76 -0.05 26 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.52 -0.05 21 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.32 -0.05 19 0 1 0
28MAY26 6.75 C 0.00 0.00 0.00 0.18 -0.03 19 0 30 0
28MAY26 7.00 C 0.00 0.00 0.00 0.09 -0.03 19 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.02 -0.01 19 0 12 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 -0.01 19 0 15 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.08 -0.04 59 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.98 -0.06 56 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.88 -0.04 54 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.77 -0.05 49 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.53 -0.04 45 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.27 -0.05 36 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.01 -0.06 29 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.76 -0.06 23 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.54 -0.05 21 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.35 -0.06 19 0 13 0
29JUN26 6.75 C 0.00 0.00 0.00 0.22 -0.04 19 0 159 0
29JUN26 7.00 C 0.00 0.00 0.00 0.13 -0.03 19 0 108 0
29JUN26 7.25 C 0.00 0.00 0.00 0.08 -0.02 19 0 40 0
29JUN26 7.50 C 0.00 0.00 0.00 0.04 -0.02 19 0 64 0
29JUN26 7.75 C 0.00 0.00 0.00 0.03 -0.01 21 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 0.02 0.00 21 0 100 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.08 -0.05 45 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.98 -0.06 43 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.88 -0.05 41 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.78 -0.06 39 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.53 -0.05 34 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.27 -0.05 28 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.02 -0.06 23 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.80 -0.05 21 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.62 -0.04 21 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.46 -0.04 20 0 304 0
29SEP26 6.75 C 0.00 0.00 0.00 0.34 -0.03 20 0 445 0
29SEP26 7.00 C 0.27 0.27 0.27 0.25 -0.02 20 60 220 0
29SEP26 7.25 C 0.00 0.00 0.00 0.18 -0.02 20 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.12 -0.02 20 0 90 0
29SEP26 7.75 C 0.00 0.00 0.00 0.08 -0.02 19 0 67 0
29SEP26 8.00 C 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.08 -0.05 37 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.98 -0.06 35 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.88 -0.05 33 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.78 -0.06 31 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.53 -0.05 27 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.29 -0.03 24 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.07 -0.03 22 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.88 -0.04 21 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.70 -0.06 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.56 -0.06 20 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.44 -0.06 20 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.33 -0.06 19 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.26 -0.05 20 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.20 -0.04 20 0 67 0
30DEC26 7.75 C 0.00 0.00 0.00 0.15 -0.04 20 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.12 -0.02 20 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.09 -0.02 21 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.06 -0.02 20 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.98 -0.06 29 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.88 -0.05 28 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.78 -0.06 26 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.54 -0.06 23 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.32 -0.06 22 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.11 -0.03 20 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.91 -0.04 19 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.76 -0.03 19 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.63 -0.03 19 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.52 -0.02 20 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.42 -0.02 20 0 16 0
30MAR27 7.25 C 0.00 0.00 0.00 0.34 -0.01 20 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.28 0.00 20 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.22 0.00 20 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.18 +0.01 20 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 21 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.08 -0.01 20 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
TOTAL CALL 446 6,879 +331
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 38 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 0.08 0.08 0.06 0.06 +0.01 23 98 1,011 0
30MAR26 6.75 P 0.00 0.00 0.00 0.16 +0.03 23 0 1,158 0
30MAR26 7.00 P 0.00 0.00 0.00 0.32 +0.04 22 0 708 0
30MAR26 7.25 P 0.00 0.00 0.00 0.53 +0.04 0 0 278 0
30MAR26 7.50 P 0.00 0.00 0.00 0.78 +0.05 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.03 +0.05 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.28 +0.05 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.53 +0.05 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.78 +0.05 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.03 +0.05 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.28 +0.05 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.53 +0.05 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.78 +0.05 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.03 +0.05 0 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 46 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 26 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.03 0.00 20 0 25 0
29APR26 6.25 P 0.00 0.00 0.00 0.08 +0.01 20 0 172 0
29APR26 6.50 P 0.00 0.00 0.00 0.17 +0.02 20 0 627 0
29APR26 6.75 P 0.00 0.00 0.00 0.31 +0.03 19 0 1,028 0
29APR26 7.00 P 0.00 0.00 0.00 0.49 +0.03 18 0 580 0
29APR26 7.25 P 0.00 0.00 0.00 0.70 +0.04 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.93 +0.05 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.20 +0.05 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.45 +0.09 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.70 +0.10 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.95 +0.11 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.20 +0.12 27 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.45 +0.12 32 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.70 +0.13 36 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 21 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.05 0.00 19 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.10 +0.01 18 0 4 0
28MAY26 6.50 P 0.00 0.00 0.00 0.19 +0.01 18 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.33 +0.02 18 0 42 0
28MAY26 7.00 P 0.00 0.00 0.00 0.50 +0.03 16 0 10 0
28MAY26 7.25 P 0.00 0.00 0.00 0.71 +0.04 14 0 30 0
28MAY26 7.50 P 0.00 0.00 0.00 0.93 +0.04 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.20 +0.05 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.45 +0.09 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.70 +0.10 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.95 +0.11 20 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.20 +0.12 25 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.45 +0.12 28 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.70 +0.13 31 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 12 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 22 0 98 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 0.00 21 0 270 0
29JUN26 5.75 P 0.00 0.00 0.00 0.04 0.00 20 0 471 0
29JUN26 6.00 P 0.00 0.00 0.00 0.08 +0.01 20 0 257 0
29JUN26 6.25 P 0.00 0.00 0.00 0.13 0.00 18 0 4 0
29JUN26 6.50 P 0.00 0.00 0.00 0.23 0.00 18 0 28 0
29JUN26 6.75 P 0.00 0.00 0.00 0.37 +0.02 18 0 330 0
29JUN26 7.00 P 0.00 0.00 0.00 0.54 +0.03 18 0 376 0
29JUN26 7.25 P 0.00 0.00 0.00 0.75 +0.05 19 0 105 0
29JUN26 7.50 P 0.00 0.00 0.00 0.97 +0.06 18 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.21 +0.06 19 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.45 +0.09 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.70 +0.10 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.95 +0.11 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.20 +0.12 22 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.45 +0.12 25 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.70 +0.13 28 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.86 +0.05 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.20 +0.15 33 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 22 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 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 0.09 +0.01 20 0 250 0
29SEP26 6.00 P 0.15 0.15 0.15 0.14 +0.01 19 4 54 0
29SEP26 6.25 P 0.00 0.00 0.00 0.22 +0.01 19 0 74 0
29SEP26 6.50 P 0.00 0.00 0.00 0.32 +0.01 19 0 419 0
29SEP26 6.75 P 0.00 0.00 0.00 0.45 +0.02 18 0 320 0
29SEP26 7.00 P 0.00 0.00 0.00 0.61 +0.03 18 0 39 0
29SEP26 7.25 P 0.80 0.80 0.80 0.83 +0.05 21 4 18 -4
29SEP26 7.50 P 0.00 0.00 0.00 0.99 +0.04 17 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.21 +0.05 16 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.45 +0.07 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.70 +0.09 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.95 +0.09 15 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.20 +0.11 19 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.45 +0.12 22 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.70 +0.13 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.87 +0.04 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.03 0.00 21 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.05 -0.01 20 0 380 0
30DEC26 5.50 P 0.00 0.00 0.00 0.09 -0.01 20 0 221 0
30DEC26 5.75 P 0.00 0.00 0.00 0.14 0.00 20 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.21 0.00 20 0 50 0
30DEC26 6.25 P 0.00 0.00 0.00 0.30 +0.01 20 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.41 +0.01 20 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.54 0.00 20 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.70 +0.01 20 0 10 0
30DEC26 7.25 P 0.00 0.00 0.00 0.88 +0.02 20 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.07 +0.03 20 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.27 +0.03 20 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.49 +0.03 20 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.71 +0.03 18 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.95 +0.03 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.20 +0.04 18 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.45 +0.05 20 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.70 +0.05 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.90 0.00 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.08 +0.01 20 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.12 +0.01 20 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.18 +0.01 20 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.26 +0.02 20 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.36 +0.03 21 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 0.47 +0.02 20 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.60 +0.02 20 0 10 0
30MAR27 7.00 P 0.00 0.00 0.00 0.77 +0.04 21 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.94 +0.04 21 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.13 +0.04 22 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.34 +0.05 22 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.56 +0.05 23 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.79 +0.05 24 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.01 +0.04 24 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.24 +0.07 24 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.46 +0.06 22 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.70 +0.05 21 0 0 0
TOTAL PUT 106 12,589 -4
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$ 13.84
30MAR26 7.75 C 0.00 0.00 0.00 6.10 -0.10 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.85 -0.10 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.60 -0.10 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.39 -0.05 111 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.11 -0.08 81 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.86 -0.10 76 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.62 -0.09 82 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.35 -0.09 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.10 -0.11 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.85 -0.11 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.36 -0.09 49 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.86 -0.09 40 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.35 -0.12 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.86 -0.10 25 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 1.36 -0.12 17 0 50 0
30MAR26 13.00 C 0.00 0.00 0.00 0.86 -0.15 10 0 0 0
30MAR26 13.50 C 0.30 0.41 0.29 0.47 -0.12 19 400 425 +300
30MAR26 14.00 C 0.17 0.17 0.17 0.20 -0.07 19 50 1,655 +50
30MAR26 14.50 C 0.00 0.00 0.00 0.07 -0.04 20 0 1,000 0
30MAR26 15.00 C 0.04 0.05 0.04 0.02 -0.01 21 4 800 -4
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 24 0 508 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 30 0 400 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 35 0 75 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 40 0 25 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 45 0 70 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.35 -0.10 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.15 -0.10 50 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.89 -0.08 42 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.40 -0.06 40 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.90 -0.13 34 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.40 -0.09 28 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.91 -0.09 24 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.45 -0.12 23 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.02 -0.13 22 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.68 -0.10 22 0 175 0
29APR26 14.00 C 0.00 0.00 0.00 0.43 -0.07 23 0 250 0
29APR26 14.50 C 0.00 0.00 0.00 0.26 -0.05 24 0 320 0
29APR26 15.00 C 0.12 0.12 0.12 0.14 -0.03 23 4 100 0
29APR26 15.50 C 0.00 0.00 0.00 0.07 -0.02 23 0 352 0
29APR26 16.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 230 0
29APR26 16.50 C 0.00 0.00 0.00 0.02 0.00 25 0 15 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.18 -0.07 42 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.90 -0.13 28 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.40 -0.10 21 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.93 -0.12 28 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.48 -0.12 30 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.91 -0.15 13 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.55 -0.10 24 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.15 -0.12 23 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.83 -0.10 23 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.57 -0.07 23 0 15 0
28MAY26 14.50 C 0.00 0.00 0.00 0.38 -0.06 23 0 167 0
28MAY26 15.00 C 0.00 0.00 0.00 0.26 -0.02 24 0 135 0
28MAY26 15.50 C 0.00 0.00 0.00 0.16 -0.01 24 0 390 0
28MAY26 16.00 C 0.00 0.00 0.00 0.09 -0.02 24 0 60 0
28MAY26 16.50 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 77 0
28MAY26 17.50 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.68 -0.08 47 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.40 -0.11 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.16 -0.12 29 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.91 -0.11 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.66 -0.13 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.41 -0.06 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.18 -0.10 30 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.90 -0.13 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.44 -0.12 26 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.96 -0.17 25 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.54 -0.11 28 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.10 0.00 27 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.64 -0.10 24 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 1.27 -0.12 23 0 15 0
29JUN26 13.50 C 0.00 0.00 0.00 0.96 -0.11 23 0 125 0
29JUN26 14.00 C 0.00 0.00 0.00 0.70 -0.08 23 0 340 0
29JUN26 14.50 C 0.00 0.00 0.00 0.50 -0.07 23 0 170 0
29JUN26 15.00 C 0.00 0.00 0.00 0.37 -0.03 24 0 315 0
29JUN26 15.50 C 0.00 0.00 0.00 0.25 -0.03 24 0 315 0
29JUN26 16.00 C 0.00 0.00 0.00 0.17 -0.01 24 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.11 -0.01 24 0 61 0
29JUN26 17.00 C 0.00 0.00 0.00 0.07 -0.01 24 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.04 -0.01 24 0 75 0
29JUN26 18.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.40 -0.11 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.16 -0.12 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.91 -0.11 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.66 -0.13 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.42 -0.11 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.28 -0.02 34 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.94 -0.13 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.46 -0.13 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.04 -0.13 24 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.62 -0.09 25 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.22 -0.08 25 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.83 -0.07 25 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.50 -0.12 25 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.23 -0.05 25 0 314 0
29SEP26 14.00 C 0.00 0.00 0.00 0.97 -0.07 25 0 370 0
29SEP26 14.50 C 0.00 0.00 0.00 0.76 -0.06 25 0 65 0
29SEP26 15.00 C 0.00 0.00 0.00 0.58 -0.05 25 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 0.44 -0.04 25 0 105 0
29SEP26 16.00 C 0.00 0.00 0.00 0.33 -0.04 25 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.24 -0.03 25 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.18 -0.02 25 0 145 0
29SEP26 17.50 C 0.00 0.00 0.00 0.13 -0.02 25 0 15 0
29SEP26 18.00 C 0.00 0.00 0.00 0.09 -0.02 24 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.07 -0.01 25 0 60 0
29SEP26 19.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.66 -0.13 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.48 -0.08 27 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.28 -0.03 31 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.94 -0.13 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.49 -0.13 20 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.10 -0.08 26 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.67 -0.08 25 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.33 -0.05 26 0 18 0
30DEC26 12.50 C 0.00 0.00 0.00 1.93 -0.09 25 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.61 -0.08 25 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.38 -0.05 26 0 300 0
30DEC26 14.00 C 0.00 0.00 0.00 1.13 -0.07 25 0 620 0
30DEC26 14.50 C 0.92 0.92 0.92 0.92 -0.06 25 15 45 +15
30DEC26 15.00 C 0.00 0.00 0.00 0.75 -0.05 25 0 35 0
30DEC26 15.50 C 0.00 0.00 0.00 0.60 -0.05 25 0 11 0
30DEC26 16.00 C 0.00 0.00 0.00 0.48 -0.04 25 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.38 -0.04 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.30 -0.03 25 0 67 0
30DEC26 17.50 C 0.00 0.00 0.00 0.24 -0.02 25 0 30 0
30DEC26 18.00 C 0.00 0.00 0.00 0.19 -0.02 25 0 50 0
30DEC26 18.50 C 0.00 0.00 0.00 0.15 -0.01 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.12 -0.01 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.28 -0.07 28 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.05 -0.04 28 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.57 -0.22 25 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.18 -0.08 26 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.80 -0.05 27 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.43 -0.15 26 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 2.10 -0.14 26 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.81 -0.13 26 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.56 -0.10 26 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.34 -0.09 26 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.14 -0.09 26 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.97 -0.06 26 0 15 0
30MAR27 15.50 C 0.00 0.00 0.00 0.84 -0.05 26 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 0.71 -0.04 26 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.60 -0.03 26 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.50 -0.03 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.42 -0.03 26 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.35 -0.02 26 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.29 -0.02 26 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.24 -0.02 26 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.20 -0.01 26 0 0 0
TOTAL CALL 473 11,266 +361
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 63 0 6 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,000 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 1,000 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 31 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 0.00 20 0 16 0
30MAR26 13.50 P 0.26 0.26 0.26 0.13 +0.01 20 15 171 +6
30MAR26 14.00 P 0.67 0.67 0.61 0.36 +0.05 21 150 849 -95
30MAR26 14.50 P 0.00 0.00 0.00 0.73 +0.09 22 0 122 0
30MAR26 15.00 P 0.00 0.00 0.00 1.16 +0.09 0 0 84 0
30MAR26 15.50 P 0.00 0.00 0.00 1.71 +0.10 37 0 386 0
30MAR26 16.00 P 0.00 0.00 0.00 2.22 +0.16 46 0 15 0
30MAR26 16.50 P 0.00 0.00 0.00 2.69 +0.11 47 0 30 0
30MAR26 17.00 P 0.00 0.00 0.00 3.25 +0.16 65 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.77 +0.19 74 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.28 +0.21 82 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.69 +0.11 69 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.16 +0.08 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.69 +0.11 79 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.30 +0.22 109 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 7.30 +0.22 119 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 24 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.07 0.00 23 0 5 0
29APR26 13.00 P 0.00 0.00 0.00 0.17 +0.02 24 0 100 0
29APR26 13.50 P 0.00 0.00 0.00 0.33 +0.04 24 0 350 0
29APR26 14.00 P 0.00 0.00 0.00 0.57 +0.06 24 0 250 0
29APR26 14.50 P 0.00 0.00 0.00 0.90 +0.09 25 0 290 0
29APR26 15.00 P 0.00 0.00 0.00 1.26 +0.08 24 0 75 0
29APR26 15.50 P 0.00 0.00 0.00 1.75 +0.12 29 0 55 0
29APR26 16.00 P 0.00 0.00 0.00 2.23 +0.14 32 0 165 0
29APR26 16.50 P 0.00 0.00 0.00 2.69 +0.09 32 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.25 +0.16 43 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.77 +0.10 50 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.28 +0.20 55 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.71 +0.13 50 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.16 +0.08 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.69 +0.11 54 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 6.30 +0.22 72 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 7.30 +0.22 79 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 0.00 24 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.14 +0.01 24 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.27 +0.03 24 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.45 +0.05 24 0 30 0
28MAY26 14.00 P 0.76 0.76 0.76 0.70 +0.08 25 15 15 +15
28MAY26 14.50 P 0.00 0.00 0.00 1.01 +0.09 25 0 30 0
28MAY26 15.00 P 0.00 0.00 0.00 1.38 +0.09 25 0 39 0
28MAY26 15.50 P 0.00 0.00 0.00 1.80 +0.09 27 0 81 0
28MAY26 16.00 P 0.00 0.00 0.00 2.23 +0.10 27 0 150 0
28MAY26 16.50 P 0.00 0.00 0.00 2.69 +0.04 27 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.25 +0.10 36 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.77 +0.10 41 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.28 +0.20 45 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.71 +0.13 42 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.18 +0.10 41 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.69 +0.11 45 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 6.30 +0.22 59 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 7.30 +0.22 65 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 27 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.06 0.00 24 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.12 +0.01 24 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.21 +0.02 24 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.36 +0.03 24 0 75 0
29JUN26 13.50 P 0.00 0.00 0.00 0.55 +0.05 24 0 110 0
29JUN26 14.00 P 0.00 0.00 0.00 0.80 +0.08 24 0 210 0
29JUN26 14.50 P 0.00 0.00 0.00 1.11 +0.09 25 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 1.46 +0.07 25 0 315 0
29JUN26 15.50 P 0.00 0.00 0.00 1.87 +0.09 26 0 405 0
29JUN26 16.00 P 0.00 0.00 0.00 2.27 +0.06 26 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.77 +0.09 29 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.26 +0.11 32 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.77 +0.10 36 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.28 +0.18 39 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.71 +0.13 37 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.27 +0.19 44 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.69 +0.11 40 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.30 +0.14 51 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.30 +0.22 56 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.09 0.00 25 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.15 0.00 24 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.25 +0.01 25 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.38 +0.02 25 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.54 +0.05 25 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.73 +0.04 24 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 0.95 +0.03 24 0 320 0
29SEP26 14.00 P 0.00 0.00 0.00 1.23 +0.05 23 0 445 0
29SEP26 14.50 P 0.00 0.00 0.00 1.56 +0.08 24 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.93 +0.05 24 0 60 0
29SEP26 15.50 P 0.00 0.00 0.00 2.32 +0.05 25 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.74 +0.10 25 0 180 0
29SEP26 16.50 P 0.00 0.00 0.00 3.15 +0.09 24 0 105 0
29SEP26 17.00 P 0.00 0.00 0.00 3.58 +0.07 24 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.03 +0.06 23 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.50 +0.05 24 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.94 +0.04 19 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.41 +0.05 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.95 +0.11 25 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.42 +0.20 22 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.39 +0.09 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.08 0.00 25 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.11 +0.01 25 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.17 0.00 25 0 0 0
30DEC26 11.00 P 0.32 0.32 0.32 0.26 +0.01 25 50 150 +50
30DEC26 11.50 P 0.00 0.00 0.00 0.38 +0.02 25 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.52 +0.03 25 0 100 0
30DEC26 12.50 P 0.00 0.00 0.00 0.68 +0.02 24 0 50 0
30DEC26 13.00 P 0.00 0.00 0.00 0.89 +0.03 24 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.13 +0.04 24 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.40 +0.04 24 0 130 0
30DEC26 14.50 P 1.75 1.75 1.75 1.70 +0.04 23 15 171 +15
30DEC26 15.00 P 0.00 0.00 0.00 2.08 +0.05 24 0 120 0
30DEC26 15.50 P 0.00 0.00 0.00 2.45 +0.05 24 0 71 0
30DEC26 16.00 P 0.00 0.00 0.00 2.85 +0.05 25 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.26 +0.06 25 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.72 +0.08 26 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.17 +0.10 26 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.57 +0.06 24 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.01 +0.11 23 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.48 +0.12 23 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.00 +0.13 26 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.45 +0.17 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.39 +0.09 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.16 +0.01 26 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.19 0.00 26 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.29 +0.02 26 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.40 +0.02 26 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.54 +0.02 26 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.71 +0.02 26 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.90 +0.03 26 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.12 +0.04 26 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.36 +0.04 26 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.63 +0.04 26 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.94 +0.08 26 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.28 +0.08 26 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 2.63 +0.02 26 0 30 0
30MAR27 16.00 P 0.00 0.00 0.00 3.04 +0.05 26 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 3.41 +0.01 26 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 3.89 +0.10 28 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.27 +0.07 27 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.75 +0.12 28 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.16 +0.09 27 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.66 +0.15 29 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.09 +0.22 28 0 0 0
TOTAL PUT 245 8,921 -9
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BIU - BIDU CLOSING PRICE HK$ 117.40
13MAR26 92.50 C 0.00 0.00 0.00 24.93 -2.12 77 0 0 0
13MAR26 95.00 C 0.00 0.00 0.00 22.43 -2.12 68 0 0 0
13MAR26 97.50 C 0.00 0.00 0.00 19.93 -2.12 59 0 0 0
13MAR26 100.00 C 0.00 0.00 0.00 17.45 -2.11 64 0 0 0
13MAR26 102.50 C 0.00 0.00 0.00 14.98 -2.09 62 0 0 0
13MAR26 105.00 C 0.00 0.00 0.00 12.57 -2.04 63 0 0 0
13MAR26 107.50 C 0.00 0.00 0.00 10.25 -1.95 63 0 0 0
13MAR26 110.00 C 0.00 0.00 0.00 8.08 -1.81 63 0 0 0
13MAR26 112.50 C 3.00 4.42 3.00 5.95 -1.79 58 4 30 0
13MAR26 115.00 C 2.33 4.27 2.33 4.32 -1.66 60 139 68 +2
13MAR26 117.50 C 1.52 2.92 1.52 2.99 -1.30 61 75 238 +29
13MAR26 120.00 C 1.04 1.73 1.04 1.97 -0.93 62 95 250 +34
13MAR26 122.50 C 0.50 1.23 0.50 1.23 -0.67 62 247 265 -66
13MAR26 125.00 C 0.45 0.68 0.40 0.73 -0.43 62 106 394 +87
13MAR26 127.50 C 0.00 0.00 0.00 0.41 -0.26 62 0 464 0
13MAR26 130.00 C 0.00 0.00 0.00 0.23 -0.14 63 0 729 0
13MAR26 132.50 C 0.10 0.10 0.10 0.11 -0.08 63 3 201 0
13MAR26 135.00 C 0.00 0.00 0.00 0.06 -0.04 64 0 286 0
13MAR26 137.50 C 0.00 0.00 0.00 0.03 -0.02 65 0 44 0
13MAR26 140.00 C 0.00 0.00 0.00 0.01 -0.01 62 0 0 0
13MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
13MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
20MAR26 97.50 C 0.00 0.00 0.00 20.06 - 53 0 0 -
20MAR26 100.00 C 0.00 0.00 0.00 17.65 - 53 0 0 -
20MAR26 102.50 C 0.00 0.00 0.00 15.31 - 53 0 0 -
20MAR26 105.00 C 0.00 0.00 0.00 13.06 - 53 0 0 -
20MAR26 107.50 C 0.00 0.00 0.00 10.95 - 53 0 0 -
20MAR26 110.00 C 7.16 8.11 7.16 9.00 - 54 100 50 -
20MAR26 112.50 C 0.00 0.00 0.00 7.07 - 51 0 0 -
20MAR26 115.00 C 4.22 4.22 4.22 5.69 - 53 2 2 -
20MAR26 117.50 C 2.96 3.22 2.96 4.25 - 52 5 5 -
20MAR26 120.00 C 2.28 2.28 2.28 3.19 - 52 1 1 -
20MAR26 122.50 C 1.53 2.05 1.48 2.34 - 52 66 61 -
20MAR26 125.00 C 1.02 1.50 1.02 1.68 - 53 81 57 -
20MAR26 127.50 C 0.77 1.20 0.76 1.17 - 53 62 62 -
20MAR26 130.00 C 0.55 0.55 0.55 0.80 - 53 30 30 -
20MAR26 132.50 C 0.38 0.38 0.38 0.56 - 54 10 10 -
20MAR26 135.00 C 0.00 0.00 0.00 0.37 - 54 0 0 -
20MAR26 137.50 C 0.00 0.00 0.00 0.24 - 54 0 0 -
20MAR26 140.00 C 0.00 0.00 0.00 0.15 - 54 0 0 -
20MAR26 142.50 C 0.00 0.00 0.00 0.09 - 54 0 0 -
30MAR26 42.00 C 0.00 0.00 0.00 75.46 -2.11 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 74.46 -2.11 0 0 30 0
30MAR26 44.00 C 0.00 0.00 0.00 73.47 -2.10 129 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 72.47 -2.11 123 0 30 0
30MAR26 46.00 C 0.00 0.00 0.00 71.47 -2.11 115 0 30 0
30MAR26 47.00 C 0.00 0.00 0.00 70.47 -2.11 100 0 30 0
30MAR26 48.00 C 0.00 0.00 0.00 69.47 -2.11 0 0 60 0
30MAR26 49.00 C 0.00 0.00 0.00 68.47 -2.11 0 0 60 0
30MAR26 50.00 C 0.00 0.00 0.00 67.47 -2.11 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 64.98 -2.11 100 0 30 0
30MAR26 55.00 C 0.00 0.00 0.00 62.48 -2.11 0 0 1,431 0
30MAR26 57.50 C 0.00 0.00 0.00 59.99 -2.11 95 0 150 0
30MAR26 60.00 C 0.00 0.00 0.00 57.49 -2.11 80 0 25 0
30MAR26 62.50 C 0.00 0.00 0.00 54.99 -2.12 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 52.50 -2.11 78 0 110 0
30MAR26 67.50 C 0.00 0.00 0.00 50.00 -2.11 0 0 31 0
30MAR26 70.00 C 0.00 0.00 0.00 47.50 -2.12 0 0 39 0
30MAR26 72.50 C 0.00 0.00 0.00 45.01 -2.11 62 0 60 0
30MAR26 75.00 C 0.00 0.00 0.00 42.51 -2.12 0 0 130 0
30MAR26 77.50 C 0.00 0.00 0.00 40.02 -2.11 57 0 255 0
30MAR26 80.00 C 0.00 0.00 0.00 37.52 -2.12 48 0 489 0
30MAR26 82.50 C 0.00 0.00 0.00 35.03 -2.11 51 0 177 0
30MAR26 85.00 C 0.00 0.00 0.00 32.66 -1.94 67 0 228 0
30MAR26 87.50 C 0.00 0.00 0.00 30.23 -2.17 66 0 725 0
30MAR26 90.00 C 0.00 0.00 0.00 27.80 -2.52 64 0 746 0
30MAR26 92.50 C 0.00 0.00 0.00 25.13 -2.28 48 0 565 0
30MAR26 95.00 C 0.00 0.00 0.00 22.64 -2.22 44 0 277 0
30MAR26 97.50 C 0.00 0.00 0.00 20.34 -2.23 48 0 759 0
30MAR26 100.00 C 0.00 0.00 0.00 18.03 -2.01 48 0 1,494 0
30MAR26 102.50 C 0.00 0.00 0.00 15.82 -1.95 48 0 134 0
30MAR26 105.00 C 11.41 11.67 11.41 13.71 -1.88 48 80 323 +80
30MAR26 107.50 C 9.76 11.32 9.62 11.74 -1.78 48 69 536 +9
30MAR26 110.00 C 7.94 10.08 7.73 9.93 -1.67 48 147 832 +41
30MAR26 112.50 C 6.76 6.76 6.76 8.23 -1.89 48 6 1,533 0
30MAR26 115.00 C 4.50 6.21 4.50 6.65 -1.81 47 232 7,794 +60
30MAR26 117.50 C 4.06 5.00 4.06 5.36 -1.63 47 53 8,166 +23
30MAR26 120.00 C 3.28 4.08 3.12 4.28 -1.41 47 202 4,165 +2
30MAR26 122.50 C 2.55 3.27 2.55 3.38 -1.20 47 345 3,115 +144
30MAR26 125.00 C 1.94 2.29 1.80 2.63 -0.95 48 2,459 31,005 -16
30MAR26 127.50 C 1.38 2.02 1.38 2.02 -0.83 48 133 4,754 +15
30MAR26 130.00 C 1.15 1.50 1.08 1.52 -0.68 48 241 10,919 +11
30MAR26 132.50 C 0.92 1.18 0.75 1.15 -0.53 48 194 2,206 +13
30MAR26 135.00 C 0.70 0.70 0.65 0.86 -0.41 48 62 3,803 +61
30MAR26 137.50 C 0.52 0.52 0.50 0.65 -0.29 49 16 3,297 0
30MAR26 140.00 C 0.50 0.53 0.49 0.46 -0.24 49 4 5,777 0
30MAR26 142.50 C 0.00 0.00 0.00 0.33 -0.18 49 0 3,293 0
30MAR26 145.00 C 0.00 0.00 0.00 0.23 -0.13 49 0 5,507 0
30MAR26 147.50 C 0.00 0.00 0.00 0.16 -0.10 49 0 5,150 0
30MAR26 150.00 C 0.00 0.00 0.00 0.11 -0.07 49 0 11,449 0
30MAR26 152.50 C 0.21 0.21 0.21 0.08 -0.05 49 62 1,849 +62
30MAR26 155.00 C 0.12 0.12 0.12 0.05 -0.04 49 226 2,944 -25
30MAR26 157.50 C 0.13 0.13 0.13 0.04 -0.02 50 146 1,665 -146
30MAR26 160.00 C 0.00 0.00 0.00 0.03 -0.01 50 0 29,254 0
30MAR26 162.50 C 0.00 0.00 0.00 0.02 -0.01 50 0 8,346 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 7,736 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1,113 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2,166 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 55 0 953 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 56 0 378 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 58 0 641 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 60 0 5,725 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 62 0 347 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,329 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 65 0 241 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 67 0 376 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 68 0 268 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 70 0 140 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 72 0 19 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1,790 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 76 0 138 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 79 0 357 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 82 0 65 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 85 0 1,049 0
29APR26 80.00 C 0.00 0.00 0.00 37.57 -2.55 0 0 150 0
29APR26 82.50 C 0.00 0.00 0.00 35.19 -2.51 0 0 14 0
29APR26 85.00 C 0.00 0.00 0.00 32.92 -2.49 46 0 90 0
29APR26 87.50 C 0.00 0.00 0.00 30.53 -2.26 46 0 69 0
29APR26 90.00 C 0.00 0.00 0.00 28.35 -1.99 49 0 73 0
29APR26 92.50 C 0.00 0.00 0.00 26.12 -1.89 49 0 106 0
29APR26 95.00 C 0.00 0.00 0.00 23.81 -1.91 48 0 60 0
29APR26 97.50 C 0.00 0.00 0.00 21.48 -2.44 45 0 90 0
29APR26 100.00 C 0.00 0.00 0.00 19.41 -1.89 45 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 17.45 -1.82 45 0 30 0
29APR26 105.00 C 15.26 15.26 15.25 15.66 -1.69 46 60 60 +60
29APR26 107.50 C 13.48 13.48 13.46 13.89 -2.04 45 60 86 +30
29APR26 110.00 C 10.38 11.78 10.38 12.22 -1.93 45 50 83 +20
29APR26 112.50 C 8.67 9.21 8.67 10.87 -1.64 46 263 251 +205
29APR26 115.00 C 7.57 9.19 7.33 9.32 -1.69 45 390 1,205 +205
29APR26 117.50 C 7.96 7.96 7.96 7.96 -1.73 44 6 184 -6
29APR26 120.00 C 5.85 6.80 5.61 6.81 -1.64 44 124 824 +62
29APR26 122.50 C 4.99 6.03 4.82 5.85 -1.47 44 160 596 +111
29APR26 125.00 C 4.27 5.18 4.27 5.00 -1.29 44 139 936 +82
29APR26 127.50 C 0.00 0.00 0.00 4.30 -1.12 45 0 633 0
29APR26 130.00 C 2.96 3.50 2.93 3.66 -0.96 45 256 685 -57
29APR26 132.50 C 2.68 2.68 2.55 3.12 -0.80 45 32 569 -32
29APR26 135.00 C 2.08 2.63 2.08 2.65 -0.67 46 33 678 0
29APR26 137.50 C 1.78 2.14 1.74 2.22 -0.57 46 253 584 +4
29APR26 140.00 C 1.60 1.87 1.49 1.84 -0.50 46 163 1,853 +25
29APR26 142.50 C 1.34 1.34 1.20 1.51 -0.44 46 35 919 -13
29APR26 145.00 C 1.12 1.17 1.12 1.24 -0.38 46 32 347 +30
29APR26 147.50 C 1.00 1.00 1.00 1.02 -0.32 46 45 612 +45
29APR26 150.00 C 0.85 0.85 0.85 0.83 -0.27 46 15 1,407 +15
29APR26 152.50 C 0.00 0.00 0.00 0.67 -0.23 45 0 503 0
29APR26 155.00 C 0.66 0.66 0.66 0.54 -0.20 45 100 502 +100
29APR26 157.50 C 0.00 0.00 0.00 0.44 -0.16 46 0 698 0
29APR26 160.00 C 0.77 0.77 0.77 0.35 -0.14 45 5 1,128 -5
29APR26 162.50 C 0.54 0.54 0.54 0.28 -0.12 45 1 466 +1
29APR26 165.00 C 0.00 0.00 0.00 0.22 -0.10 45 0 271 0
29APR26 167.50 C 0.00 0.00 0.00 0.18 -0.08 45 0 1,118 0
29APR26 170.00 C 0.36 0.36 0.36 0.14 -0.07 45 28 207 0
29APR26 172.50 C 0.00 0.00 0.00 0.11 -0.06 45 0 197 0
29APR26 175.00 C 0.00 0.00 0.00 0.09 -0.04 46 0 180 0
29APR26 177.50 C 0.00 0.00 0.00 0.07 -0.03 45 0 100 0
29APR26 180.00 C 0.00 0.00 0.00 0.06 -0.02 46 0 294 0
29APR26 182.50 C 0.00 0.00 0.00 0.05 -0.02 46 0 30 0
29APR26 185.00 C 0.00 0.00 0.00 0.04 -0.02 46 0 58 0
29APR26 187.50 C 0.00 0.00 0.00 0.03 -0.02 46 0 24 0
29APR26 190.00 C 0.14 0.14 0.14 0.02 -0.02 45 30 160 +30
29APR26 192.50 C 0.00 0.00 0.00 0.01 -0.02 44 0 12 0
29APR26 195.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 26 0
29APR26 197.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 200.00 C 0.00 0.00 0.00 0.01 0.00 47 0 186 0
29APR26 205.00 C 0.00 0.00 0.00 0.01 0.00 49 0 368 0
29APR26 210.00 C 0.00 0.00 0.00 0.01 0.00 50 0 126 0
29APR26 215.00 C 0.00 0.00 0.00 0.01 0.00 52 0 155 0
29APR26 220.00 C 0.00 0.00 0.00 0.01 0.00 54 0 433 0
28MAY26 92.50 C 0.00 0.00 0.00 26.92 -1.84 46 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 24.83 -1.81 46 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 22.88 -1.71 46 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 20.99 -1.70 46 0 1 0
28MAY26 102.50 C 0.00 0.00 0.00 19.19 -1.56 46 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 17.49 -1.48 46 0 0 0
28MAY26 107.50 C 15.49 15.49 15.47 15.80 -1.48 46 60 60 +30
28MAY26 110.00 C 12.11 14.27 12.11 14.25 -1.80 45 91 242 +61
28MAY26 112.50 C 10.70 12.83 10.70 12.82 -1.70 45 76 383 +44
28MAY26 115.00 C 10.15 11.51 10.13 11.44 -1.66 45 141 642 +81
28MAY26 117.50 C 9.12 9.12 9.12 10.25 -1.55 45 30 838 +30
28MAY26 120.00 C 7.87 9.14 7.87 9.16 -1.44 45 37 684 +1
28MAY26 122.50 C 7.88 7.88 7.88 8.19 -1.19 45 30 651 0
28MAY26 125.00 C 6.09 7.13 6.09 7.29 -0.97 46 91 561 +61
28MAY26 127.50 C 5.67 5.67 5.67 6.49 -1.04 46 1 1,302 +1
28MAY26 130.00 C 4.86 5.42 4.86 5.76 -0.91 46 93 1,731 +93
28MAY26 132.50 C 0.00 0.00 0.00 5.13 -0.77 46 0 373 0
28MAY26 135.00 C 4.57 4.57 4.57 4.57 -0.63 46 10 276 +1
28MAY26 137.50 C 4.18 4.18 4.18 4.05 -0.52 47 19 395 0
28MAY26 140.00 C 2.99 3.65 2.99 3.56 -0.45 47 12 553 0
28MAY26 142.50 C 0.00 0.00 0.00 3.11 -0.40 47 0 386 0
28MAY26 145.00 C 0.00 0.00 0.00 2.71 -0.35 47 0 158 0
28MAY26 147.50 C 0.00 0.00 0.00 2.36 -0.31 47 0 365 0
28MAY26 150.00 C 0.00 0.00 0.00 2.05 -0.27 47 0 308 0
28MAY26 152.50 C 0.00 0.00 0.00 1.77 -0.24 47 0 493 0
28MAY26 155.00 C 0.00 0.00 0.00 1.53 -0.21 46 0 331 0
28MAY26 157.50 C 1.40 1.40 1.40 1.32 -0.19 46 20 159 0
28MAY26 160.00 C 0.00 0.00 0.00 1.14 -0.16 46 0 169 0
28MAY26 162.50 C 0.00 0.00 0.00 0.98 -0.14 46 0 203 0
28MAY26 165.00 C 1.16 1.16 1.16 0.84 -0.12 46 12 127 +12
28MAY26 167.50 C 0.00 0.00 0.00 0.72 -0.11 46 0 268 0
28MAY26 170.00 C 0.00 0.00 0.00 0.62 -0.09 46 0 177 0
28MAY26 172.50 C 0.00 0.00 0.00 0.53 -0.08 46 0 121 0
28MAY26 175.00 C 0.00 0.00 0.00 0.45 -0.07 46 0 184 0
28MAY26 177.50 C 0.70 0.70 0.70 0.38 -0.06 46 16 320 +16
29JUN26 42.00 C 0.00 0.00 0.00 75.73 -2.11 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 74.74 -2.11 51 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 73.75 -2.11 54 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 72.76 -2.10 55 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 71.76 -2.11 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 70.77 -2.11 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 69.78 -2.11 47 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 68.79 -2.11 49 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 67.80 -2.11 50 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 65.32 -2.11 47 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 62.84 -2.11 45 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 60.37 -2.11 46 0 0 0
29JUN26 60.00 C 53.40 53.40 53.40 57.66 -2.34 0 39 227 0
29JUN26 62.50 C 0.00 0.00 0.00 55.25 -2.29 0 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 52.85 -2.48 0 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 50.45 -2.47 37 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 48.06 -2.46 43 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 45.69 -2.45 45 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 43.33 -2.42 45 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 40.99 -2.40 45 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 39.02 -2.00 50 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 36.30 -2.33 44 0 269 0
29JUN26 85.00 C 0.00 0.00 0.00 34.29 -2.02 46 0 66 0
29JUN26 87.50 C 29.00 29.00 29.00 32.12 -1.97 46 4 216 -4
29JUN26 90.00 C 0.00 0.00 0.00 29.71 -2.25 43 0 1,502 0
29JUN26 92.50 C 0.00 0.00 0.00 27.66 -2.19 43 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 25.96 -1.85 45 0 17 0
29JUN26 97.50 C 0.00 0.00 0.00 23.77 -2.06 43 0 16 0
29JUN26 100.00 C 18.85 19.38 18.85 21.93 -2.01 43 182 197 +114
29JUN26 102.50 C 0.00 0.00 0.00 20.68 -1.05 46 0 120 0
29JUN26 105.00 C 0.00 0.00 0.00 18.88 -1.34 45 0 170 0
29JUN26 107.50 C 0.00 0.00 0.00 17.33 -1.87 45 0 349 0
29JUN26 110.00 C 0.00 0.00 0.00 15.88 -1.76 45 0 4,199 0
29JUN26 112.50 C 12.42 13.32 12.42 14.49 -1.68 45 51 500 +9
29JUN26 115.00 C 11.66 12.95 11.66 13.18 -1.64 44 104 7,477 +29
29JUN26 117.50 C 10.46 12.04 10.46 12.05 -1.49 45 120 2,847 +90
29JUN26 120.00 C 9.50 9.84 9.39 10.90 -1.48 44 131 2,316 +30
29JUN26 122.50 C 9.94 9.94 9.94 9.99 -1.39 45 30 2,322 +30
29JUN26 125.00 C 7.81 9.09 7.81 9.09 -1.31 45 51 10,022 +21
29JUN26 127.50 C 8.11 8.11 8.11 8.38 -1.07 46 30 653 +30
29JUN26 130.00 C 7.47 7.47 7.47 7.47 -1.09 45 30 10,634 0
29JUN26 132.50 C 0.00 0.00 0.00 6.89 -0.85 46 0 1,359 0
29JUN26 135.00 C 0.00 0.00 0.00 6.20 -0.79 46 0 1,234 0
29JUN26 137.50 C 0.00 0.00 0.00 5.63 -0.67 46 0 1,194 0
29JUN26 140.00 C 4.31 4.52 4.31 5.11 -0.56 46 40 6,943 -40
29JUN26 142.50 C 0.00 0.00 0.00 4.59 -0.50 46 0 487 0
29JUN26 145.00 C 0.00 0.00 0.00 4.11 -0.46 46 0 546 0
29JUN26 147.50 C 0.00 0.00 0.00 3.68 -0.42 46 0 733 0
29JUN26 150.00 C 2.99 2.99 2.99 3.29 -0.38 46 1 11,526 +1
29JUN26 152.50 C 0.00 0.00 0.00 2.93 -0.35 46 0 190 0
29JUN26 155.00 C 2.50 2.50 2.50 2.54 -0.39 46 1 610 0
29JUN26 157.50 C 0.00 0.00 0.00 2.26 -0.35 46 0 342 0
29JUN26 160.00 C 0.00 0.00 0.00 2.01 -0.25 46 0 652 0
29JUN26 162.50 C 1.92 1.92 1.92 1.79 -0.22 46 10 488 0
29JUN26 165.00 C 0.00 0.00 0.00 1.59 -0.20 46 0 5,225 0
29JUN26 167.50 C 0.00 0.00 0.00 1.41 -0.18 46 0 446 0
29JUN26 170.00 C 1.35 1.71 1.35 1.25 -0.16 46 62 2,627 +30
29JUN26 172.50 C 0.00 0.00 0.00 1.11 -0.14 46 0 222 0
29JUN26 175.00 C 0.00 0.00 0.00 0.98 -0.13 46 0 95 0
29JUN26 177.50 C 0.00 0.00 0.00 0.87 -0.11 46 0 101 0
29JUN26 180.00 C 0.00 0.00 0.00 0.77 -0.10 46 0 196 0
29JUN26 182.50 C 0.00 0.00 0.00 0.68 -0.09 46 0 175 0
29JUN26 185.00 C 0.00 0.00 0.00 0.60 -0.08 46 0 235 0
29JUN26 187.50 C 0.00 0.00 0.00 0.53 -0.07 46 0 60 0
29JUN26 190.00 C 0.00 0.00 0.00 0.47 -0.06 46 0 91 0
29JUN26 192.50 C 0.00 0.00 0.00 0.41 -0.06 46 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.36 -0.05 45 0 60 0
29JUN26 197.50 C 0.00 0.00 0.00 0.32 -0.04 46 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.28 -0.04 46 0 249 0
29JUN26 205.00 C 0.00 0.00 0.00 0.22 -0.03 46 0 108 0
29JUN26 210.00 C 0.00 0.00 0.00 0.17 -0.02 46 0 291 0
29JUN26 215.00 C 0.00 0.00 0.00 0.13 -0.02 46 0 180 0
29JUN26 220.00 C 0.00 0.00 0.00 0.10 -0.02 46 0 1,500 0
29SEP26 55.00 C 0.00 0.00 0.00 63.30 -2.09 45 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 60.89 -2.09 45 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 58.50 -2.07 45 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 56.14 -2.05 46 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 53.80 -2.04 46 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 51.49 -2.02 46 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 49.21 -2.00 45 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 46.98 -1.97 46 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 44.79 -1.94 46 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 42.64 -1.91 45 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 40.55 -1.88 45 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 38.52 -1.83 46 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 36.54 -1.79 46 0 33 0
29SEP26 87.50 C 0.00 0.00 0.00 34.62 -1.75 46 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 32.46 -2.01 44 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 30.98 -1.65 46 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 28.86 -1.91 44 0 70 0
29SEP26 97.50 C 0.00 0.00 0.00 27.15 -1.87 44 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 25.53 -1.82 44 0 29 0
29SEP26 102.50 C 0.00 0.00 0.00 24.48 -1.45 46 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 22.79 -1.42 45 0 13 0
29SEP26 107.50 C 19.17 19.17 19.17 21.37 -1.74 45 19 19 +18
29SEP26 110.00 C 18.65 18.65 18.65 20.04 -1.67 45 50 419 0
29SEP26 112.50 C 16.93 16.93 16.92 18.78 -1.61 45 159 489 +159
29SEP26 115.00 C 15.82 17.29 15.82 17.49 -1.65 44 219 1,502 +129
29SEP26 117.50 C 14.79 15.21 14.79 16.40 -1.57 45 219 1,187 +157
29SEP26 120.00 C 13.88 14.79 13.82 15.38 -1.48 45 319 1,163 +186
29SEP26 122.50 C 14.10 14.10 14.10 14.43 -1.40 45 55 911 +55
29SEP26 125.00 C 0.00 0.00 0.00 13.51 -1.35 45 0 6,985 0
29SEP26 127.50 C 0.00 0.00 0.00 12.40 -1.58 44 0 316 0
29SEP26 130.00 C 11.61 11.61 11.61 11.91 -1.22 45 60 1,040 +53
29SEP26 132.50 C 0.00 0.00 0.00 11.15 -1.16 46 0 419 0
29SEP26 135.00 C 0.00 0.00 0.00 10.21 -1.28 45 0 412 0
29SEP26 137.50 C 8.84 8.84 8.70 9.82 -0.90 46 68 412 0
29SEP26 140.00 C 0.00 0.00 0.00 9.28 -0.71 46 0 2,598 0
29SEP26 142.50 C 0.00 0.00 0.00 8.64 -0.67 46 0 1,504 0
29SEP26 145.00 C 0.00 0.00 0.00 8.04 -0.63 46 0 924 0
29SEP26 147.50 C 0.00 0.00 0.00 7.48 -0.59 46 0 205 0
29SEP26 150.00 C 0.00 0.00 0.00 6.95 -0.56 46 0 1,654 0
29SEP26 152.50 C 0.00 0.00 0.00 6.28 -0.51 46 0 182 0
29SEP26 155.00 C 0.00 0.00 0.00 6.01 -0.30 46 0 290 0
29SEP26 157.50 C 5.85 5.85 5.85 5.42 -0.45 46 6 231 0
29SEP26 160.00 C 0.00 0.00 0.00 5.03 -0.42 46 0 102 0
29SEP26 162.50 C 0.00 0.00 0.00 4.67 -0.39 46 0 108 0
29SEP26 165.00 C 4.45 4.45 4.45 4.33 -0.37 46 5 194 0
29SEP26 167.50 C 0.00 0.00 0.00 4.02 -0.35 46 0 94 0
29SEP26 170.00 C 0.00 0.00 0.00 3.73 -0.32 46 0 104 0
29SEP26 172.50 C 0.00 0.00 0.00 3.46 -0.30 46 0 4 0
29SEP26 175.00 C 0.00 0.00 0.00 3.21 -0.28 46 0 1,699 0
29SEP26 177.50 C 0.00 0.00 0.00 2.97 -0.27 46 0 60 0
29SEP26 180.00 C 0.00 0.00 0.00 2.76 -0.24 46 0 96 0
29SEP26 182.50 C 0.00 0.00 0.00 2.55 -0.23 45 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 2.37 -0.21 46 0 48 0
29SEP26 187.50 C 0.00 0.00 0.00 2.19 -0.20 46 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 2.03 -0.19 46 0 89 0
29SEP26 192.50 C 0.00 0.00 0.00 1.88 -0.17 46 0 1 0
29SEP26 195.00 C 0.00 0.00 0.00 1.74 -0.16 45 0 52 0
29SEP26 197.50 C 0.00 0.00 0.00 1.61 -0.15 45 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 1.50 -0.13 46 0 210 0
29SEP26 205.00 C 0.00 0.00 0.00 1.28 -0.12 46 0 275 0
29SEP26 210.00 C 0.00 0.00 0.00 1.10 -0.10 46 0 241 0
29SEP26 215.00 C 0.00 0.00 0.00 0.94 -0.09 45 0 113 0
29SEP26 220.00 C 1.61 1.61 1.61 0.81 -0.07 46 3 422 0
30DEC26 55.00 C 0.00 0.00 0.00 63.94 -2.03 46 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 61.62 -2.01 46 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 59.34 -1.98 46 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 57.09 -1.95 46 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 54.88 -1.92 46 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 52.71 -1.89 46 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 50.58 -1.85 46 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 48.50 -1.81 46 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 46.47 -1.76 46 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 44.49 -1.72 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 42.57 -1.66 46 0 88 0
30DEC26 82.50 C 0.00 0.00 0.00 40.70 -1.61 46 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 38.88 -1.57 46 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 37.12 -1.51 46 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 34.77 -2.11 44 0 20 0
30DEC26 92.50 C 0.00 0.00 0.00 33.78 -1.40 46 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 32.19 -1.35 46 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 30.67 -1.29 46 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 29.20 -1.23 46 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 27.16 -1.81 44 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 25.79 -1.77 44 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 24.46 -1.75 44 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 23.23 -1.67 44 0 30 0
30DEC26 112.50 C 21.77 21.77 21.77 22.05 -1.61 44 158 290 +158
30DEC26 115.00 C 19.36 19.36 19.36 20.89 -1.59 44 158 1,868 +158
30DEC26 117.50 C 18.09 18.40 18.09 19.83 -1.59 44 158 249 +128
30DEC26 120.00 C 17.28 17.98 16.88 18.82 -1.53 45 326 1,058 +289
30DEC26 122.50 C 16.25 17.26 16.25 17.86 -1.48 45 188 385 +30
30DEC26 125.00 C 0.00 0.00 0.00 17.00 -1.38 45 0 2,233 0
30DEC26 127.50 C 0.00 0.00 0.00 16.08 -1.38 45 0 390 0
30DEC26 130.00 C 14.13 14.72 14.13 15.31 -1.29 45 85 1,079 0
30DEC26 132.50 C 0.00 0.00 0.00 14.53 -1.28 45 0 751 0
30DEC26 135.00 C 0.00 0.00 0.00 13.82 -1.29 45 0 799 0
30DEC26 137.50 C 11.84 11.84 11.84 13.17 -1.13 46 30 528 -30
30DEC26 140.00 C 0.00 0.00 0.00 12.26 -1.29 45 0 1,191 0
30DEC26 142.50 C 0.00 0.00 0.00 12.10 -0.73 46 0 1,179 0
30DEC26 145.00 C 0.00 0.00 0.00 11.35 -0.79 46 0 640 0
30DEC26 147.50 C 0.00 0.00 0.00 10.79 -0.70 46 0 497 0
30DEC26 150.00 C 9.30 9.30 9.18 10.29 -0.58 46 126 1,233 0
30DEC26 152.50 C 0.00 0.00 0.00 9.71 -0.57 46 0 563 0
30DEC26 155.00 C 0.00 0.00 0.00 9.10 -0.62 46 0 646 0
30DEC26 157.50 C 0.00 0.00 0.00 8.61 -0.31 46 0 46 0
30DEC26 160.00 C 7.70 7.70 7.70 8.15 -0.29 46 30 88 -2
30DEC26 162.50 C 8.13 8.13 8.13 7.71 -0.27 46 21 24 +21
30DEC26 165.00 C 6.80 6.80 6.80 7.29 -0.25 46 5 66 +4
30DEC26 167.50 C 0.00 0.00 0.00 6.90 -0.23 46 0 5 0
30DEC26 170.00 C 6.30 6.81 6.30 6.52 -0.22 46 62 238 +62
30DEC26 172.50 C 0.00 0.00 0.00 6.17 -0.20 46 0 21 0
30DEC26 175.00 C 0.00 0.00 0.00 5.84 -0.18 46 0 29 0
30DEC26 177.50 C 0.00 0.00 0.00 5.52 -0.17 46 0 60 0
30DEC26 180.00 C 0.00 0.00 0.00 5.22 -0.16 46 0 1,804 0
30DEC26 182.50 C 4.80 4.80 4.80 4.94 -0.14 46 10 20 +10
30DEC26 185.00 C 0.00 0.00 0.00 4.67 -0.13 46 0 28 0
30DEC26 187.50 C 0.00 0.00 0.00 4.42 -0.12 46 0 95 0
30DEC26 190.00 C 0.00 0.00 0.00 4.18 -0.11 46 0 204 0
30DEC26 192.50 C 0.00 0.00 0.00 3.95 -0.10 46 0 17 0
30DEC26 195.00 C 0.00 0.00 0.00 3.74 -0.09 46 0 39 0
30DEC26 197.50 C 0.00 0.00 0.00 3.53 -0.09 46 0 22 0
30DEC26 200.00 C 0.00 0.00 0.00 3.34 -0.08 46 0 76 0
30MAR27 92.50 C 0.00 0.00 0.00 35.80 -1.48 45 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 34.29 -1.44 45 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 32.83 -1.40 45 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 31.43 -1.35 45 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 29.57 -1.81 44 0 4 0
30MAR27 105.00 C 0.00 0.00 0.00 28.26 -1.76 44 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 27.02 -1.70 44 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 25.83 -1.64 44 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 24.69 -1.59 44 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 23.62 -1.53 44 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 22.59 -1.55 44 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 21.57 -1.54 44 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 20.63 -1.50 44 0 30 0
30MAR27 125.00 C 0.00 0.00 0.00 19.78 -1.41 44 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 18.94 -1.34 45 0 30 0
30MAR27 130.00 C 0.00 0.00 0.00 18.07 -1.34 45 0 40 0
30MAR27 132.50 C 15.88 15.88 15.88 17.29 -1.35 45 30 30 +30
30MAR27 135.00 C 16.60 16.60 16.60 16.60 -1.22 45 40 40 +40
30MAR27 137.50 C 0.00 0.00 0.00 15.85 -1.23 45 0 0 0
30MAR27 140.00 C 13.92 13.92 13.92 15.19 -1.18 45 30 34 +30
30MAR27 142.50 C 0.00 0.00 0.00 14.67 -0.96 45 0 14 0
30MAR27 145.00 C 0.00 0.00 0.00 14.03 -0.89 45 0 98 0
TOTAL CALL 12,247 357,057 +3,788
13MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
13MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
13MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
13MAR26 100.00 P 0.00 0.00 0.00 0.02 +0.01 64 0 33 0
13MAR26 102.50 P 0.60 0.60 0.20 0.06 +0.04 64 16 70 +12
13MAR26 105.00 P 0.91 0.93 0.91 0.15 +0.09 64 22 82 -9
13MAR26 107.50 P 1.45 1.45 0.66 0.33 +0.18 63 152 202 -70
13MAR26 110.00 P 2.28 2.40 0.91 0.67 +0.32 64 212 131 +92
13MAR26 112.50 P 3.32 3.32 1.41 1.23 +0.53 64 2,668 2,684 +2,470
13MAR26 115.00 P 5.00 5.00 2.20 2.09 +0.81 64 255 443 -83
13MAR26 117.50 P 5.90 6.00 3.34 3.24 +1.06 65 57 97 +8
13MAR26 120.00 P 7.40 7.40 7.40 4.74 +1.50 66 6 118 -6
13MAR26 122.50 P 0.00 0.00 0.00 6.40 +1.76 65 0 1 0
13MAR26 125.00 P 0.00 0.00 0.00 8.33 +1.95 63 0 0 0
13MAR26 127.50 P 0.00 0.00 0.00 10.49 +1.89 63 0 0 0
13MAR26 130.00 P 13.45 13.45 13.45 12.80 +1.99 63 110 111 0
13MAR26 132.50 P 0.00 0.00 0.00 15.19 +2.05 63 0 0 0
13MAR26 135.00 P 0.00 0.00 0.00 17.64 +2.08 64 0 0 0
13MAR26 137.50 P 0.00 0.00 0.00 20.11 +2.10 63 0 0 0
13MAR26 140.00 P 0.00 0.00 0.00 22.60 +2.10 0 0 0 0
13MAR26 142.50 P 0.00 0.00 0.00 25.10 +2.10 0 0 0 0
13MAR26 145.00 P 0.00 0.00 0.00 27.60 +2.10 0 0 0 0
20MAR26 97.50 P 0.00 0.00 0.00 0.09 - 54 0 0 -
20MAR26 100.00 P 0.90 0.90 0.90 0.18 - 54 1 1 -
20MAR26 102.50 P 1.21 1.27 1.21 0.34 - 54 84 84 -
20MAR26 105.00 P 1.76 1.76 1.74 0.60 - 54 200 170 -
20MAR26 107.50 P 2.44 2.50 1.25 1.00 - 54 144 90 -
20MAR26 110.00 P 3.23 3.36 2.76 1.56 - 54 122 122 -
20MAR26 112.50 P 4.40 4.40 3.75 2.33 - 54 202 202 -
20MAR26 115.00 P 4.98 4.98 3.70 3.30 - 55 6 4 -
20MAR26 117.50 P 6.23 6.23 5.90 4.52 - 55 5 5 -
20MAR26 120.00 P 0.00 0.00 0.00 5.97 - 56 0 0 -
20MAR26 122.50 P 0.00 0.00 0.00 7.45 - 54 0 0 -
20MAR26 125.00 P 0.00 0.00 0.00 9.25 - 53 0 0 -
20MAR26 127.50 P 0.00 0.00 0.00 11.23 - 53 0 0 -
20MAR26 130.00 P 0.00 0.00 0.00 13.35 - 53 0 0 -
20MAR26 132.50 P 0.00 0.00 0.00 15.58 - 54 0 0 -
20MAR26 135.00 P 0.00 0.00 0.00 17.89 - 53 0 0 -
20MAR26 137.50 P 0.00 0.00 0.00 20.27 - 54 0 0 -
20MAR26 140.00 P 0.00 0.00 0.00 22.69 - 54 0 0 -
20MAR26 142.50 P 0.00 0.00 0.00 25.14 - 54 0 0 -
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 145 0 644 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 141 0 35 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 138 0 147 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 135 0 64 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 132 0 56 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 129 0 48 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 126 0 105 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 124 0 130 0
30MAR26 50.00 P 0.03 0.03 0.03 0.01 0.00 121 1 83 -1
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 114 0 610 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 108 0 132 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 102 0 87 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 96 0 440 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 91 0 171 0
30MAR26 65.00 P 0.05 0.05 0.05 0.01 0.00 85 3 950 -3
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 80 0 591 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1,199 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 71 0 1,295 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 66 0 2,601 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 62 0 455 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,299 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 53 0 676 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 49 0 3,107 0
30MAR26 87.50 P 0.00 0.00 0.00 0.03 +0.01 50 0 713 0
30MAR26 90.00 P 0.00 0.00 0.00 0.05 +0.01 49 0 24,603 0
30MAR26 92.50 P 0.75 0.75 0.75 0.09 +0.02 48 60 9,929 +45
30MAR26 95.00 P 0.91 1.03 0.82 0.17 +0.04 49 148 6,678 +70
30MAR26 97.50 P 1.26 1.33 1.11 0.30 +0.07 49 168 3,010 +18
30MAR26 100.00 P 1.77 1.77 0.88 0.50 +0.12 49 254 3,708 +85
30MAR26 102.50 P 1.95 1.95 1.29 0.79 +0.18 49 60 2,613 +30
30MAR26 105.00 P 2.68 2.68 2.10 1.19 +0.25 49 260 2,918 +60
30MAR26 107.50 P 3.43 3.43 3.43 1.74 +0.35 49 48 4,001 +48
30MAR26 110.00 P 4.38 4.40 2.76 2.44 +0.49 49 25 27,660 +6
30MAR26 112.50 P 5.36 5.36 5.31 3.31 +0.70 49 5 3,746 -1
30MAR26 115.00 P 6.77 6.77 4.38 4.37 +0.84 50 1,074 7,609 -236
30MAR26 117.50 P 8.80 8.80 5.77 5.61 +1.07 50 282 13,456 -63
30MAR26 120.00 P 10.50 10.50 7.15 7.00 +1.33 50 60 17,338 +11
30MAR26 122.50 P 0.00 0.00 0.00 8.52 +1.26 49 0 4,453 0
30MAR26 125.00 P 12.61 12.61 12.61 10.15 +1.55 48 9 7,222 0
30MAR26 127.50 P 0.00 0.00 0.00 12.02 +1.44 48 0 2,339 0
30MAR26 130.00 P 0.00 0.00 0.00 14.02 +1.18 48 0 9,470 0
30MAR26 132.50 P 0.00 0.00 0.00 16.12 +1.66 48 0 1,550 0
30MAR26 135.00 P 19.75 19.75 19.75 18.31 +1.76 48 5 3,539 0
30MAR26 137.50 P 0.00 0.00 0.00 20.59 +1.85 48 0 3,174 0
30MAR26 140.00 P 0.00 0.00 0.00 22.92 +2.11 48 0 3,045 0
30MAR26 142.50 P 0.00 0.00 0.00 25.71 +2.08 59 0 1,587 0
30MAR26 145.00 P 32.16 32.16 30.10 27.87 +1.87 54 430 1,743 -198
30MAR26 147.50 P 0.00 0.00 0.00 30.76 +2.47 68 0 985 0
30MAR26 150.00 P 0.00 0.00 0.00 33.21 +2.51 70 0 3,343 0
30MAR26 152.50 P 0.00 0.00 0.00 35.68 +2.66 73 0 517 0
30MAR26 155.00 P 0.00 0.00 0.00 38.05 +2.34 73 0 304 0
30MAR26 157.50 P 0.00 0.00 0.00 40.55 +2.38 76 0 62 0
30MAR26 160.00 P 0.00 0.00 0.00 42.60 +2.10 0 0 842 0
30MAR26 162.50 P 0.00 0.00 0.00 45.10 +2.10 0 0 1,593 0
30MAR26 165.00 P 0.00 0.00 0.00 47.60 +2.10 0 0 1,362 0
30MAR26 167.50 P 0.00 0.00 0.00 50.55 +2.55 88 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 53.05 +2.55 91 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 55.55 +2.55 94 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 58.05 +2.25 97 0 131 0
30MAR26 177.50 P 0.00 0.00 0.00 60.10 +2.10 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 62.60 +2.10 0 0 210 0
30MAR26 182.50 P 0.00 0.00 0.00 65.10 +2.10 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 68.05 +2.55 107 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 70.10 +2.10 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 73.05 +2.55 113 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 75.10 +2.10 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 78.05 +2.55 118 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 80.55 +2.55 120 0 30 0
30MAR26 200.00 P 0.00 0.00 0.00 83.05 +2.55 122 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 87.60 +2.10 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 92.60 +2.10 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 98.05 +2.55 135 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 103.05 +2.55 139 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.07 +0.01 46 0 268 0
29APR26 82.50 P 0.00 0.00 0.00 0.11 +0.01 45 0 84 0
29APR26 85.00 P 0.00 0.00 0.00 0.19 +0.04 46 4 108 -4
29APR26 87.50 P 0.00 0.00 0.00 0.29 +0.05 45 0 109 0
29APR26 90.00 P 1.35 1.38 1.35 0.44 +0.07 45 224 259 +219
29APR26 92.50 P 1.70 1.70 1.22 0.64 +0.09 46 151 211 +121
29APR26 95.00 P 2.10 2.10 2.10 0.91 +0.13 46 2 33 +2
29APR26 97.50 P 0.00 0.00 0.00 1.27 +0.19 46 4 462 0
29APR26 100.00 P 3.05 3.05 2.12 1.71 +0.25 46 21 417 +15
29APR26 102.50 P 3.71 3.71 3.18 2.24 +0.29 46 71 290 -70
29APR26 105.00 P 4.39 4.39 4.39 2.91 +0.38 46 2 5,424 0
29APR26 107.50 P 5.46 5.46 3.96 3.70 +0.58 46 47 1,003 -2
29APR26 110.00 P 0.00 0.00 0.00 4.58 +0.68 46 0 1,241 0
29APR26 112.50 P 7.69 7.69 5.72 5.63 +0.94 46 42 2,029 +12
29APR26 115.00 P 8.00 8.00 6.75 6.75 +1.07 46 98 1,330 +21
29APR26 117.50 P 0.00 0.00 0.00 8.01 +1.19 46 0 3,215 0
29APR26 120.00 P 12.18 12.18 12.18 9.36 +1.30 46 150 4,782 -150
29APR26 122.50 P 12.60 12.60 11.39 10.92 +1.50 46 18 1,987 +18
29APR26 125.00 P 15.57 15.57 15.57 12.51 +1.63 46 5 1,886 0
29APR26 127.50 P 16.60 16.60 16.60 14.08 +1.51 45 9 1,184 0
29APR26 130.00 P 16.76 16.76 16.76 15.87 +1.29 45 1 7,395 -1
29APR26 132.50 P 0.00 0.00 0.00 17.82 +1.45 45 0 656 0
29APR26 135.00 P 23.50 23.50 22.40 19.79 +1.48 45 150 694 +33
29APR26 137.50 P 22.00 22.00 22.00 22.00 +1.72 46 30 750 +30
29APR26 140.00 P 27.00 27.00 27.00 24.15 +1.74 47 70 826 +70
29APR26 142.50 P 0.00 0.00 0.00 26.58 +1.85 49 0 603 0
29APR26 145.00 P 0.00 0.00 0.00 28.82 +2.09 49 0 352 0
29APR26 147.50 P 0.00 0.00 0.00 31.25 +2.00 51 0 921 0
29APR26 150.00 P 0.00 0.00 0.00 33.50 +2.28 51 0 395 0
29APR26 152.50 P 0.00 0.00 0.00 35.80 +1.98 51 0 451 0
29APR26 155.00 P 0.00 0.00 0.00 38.16 +2.16 51 0 487 0
29APR26 157.50 P 0.00 0.00 0.00 40.80 +2.58 55 0 364 0
29APR26 160.00 P 0.00 0.00 0.00 43.20 +2.19 56 0 367 0
29APR26 162.50 P 0.00 0.00 0.00 45.63 +2.30 57 0 303 0
29APR26 165.00 P 0.00 0.00 0.00 48.11 +2.36 59 0 120 0
29APR26 167.50 P 0.00 0.00 0.00 50.55 +2.34 60 0 111 0
29APR26 170.00 P 0.00 0.00 0.00 53.05 +2.54 62 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 55.55 +2.55 64 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 58.05 +2.25 65 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 60.10 +2.10 0 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 62.60 +2.10 0 0 0 0
29APR26 182.50 P 0.00 0.00 0.00 65.10 +2.10 0 0 111 0
29APR26 185.00 P 0.00 0.00 0.00 68.05 +2.55 72 0 137 0
29APR26 187.50 P 0.00 0.00 0.00 70.10 +2.10 0 0 30 0
29APR26 190.00 P 0.00 0.00 0.00 73.05 +2.55 76 0 0 0
29APR26 192.50 P 0.00 0.00 0.00 75.10 +2.10 0 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 78.05 +2.55 79 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 80.55 +2.55 80 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 83.05 +2.55 82 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 88.05 +2.55 85 0 0 0
29APR26 210.00 P 0.00 0.00 0.00 92.60 +2.10 0 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 98.05 +2.55 91 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 103.05 +2.55 94 0 0 0
28MAY26 92.50 P 2.78 2.78 2.78 1.55 +0.31 47 1 41 +1
28MAY26 95.00 P 0.00 0.00 0.00 1.99 +0.35 47 0 187 0
28MAY26 97.50 P 3.63 3.63 3.63 2.52 +0.42 47 30 155 +8
28MAY26 100.00 P 4.64 4.68 4.64 3.14 +0.51 47 53 416 +53
28MAY26 102.50 P 0.00 0.00 0.00 3.83 +0.55 47 0 32 0
28MAY26 105.00 P 0.00 0.00 0.00 4.67 +0.76 47 0 206 0
28MAY26 107.50 P 0.00 0.00 0.00 5.54 +0.90 47 0 461 0
28MAY26 110.00 P 8.60 8.60 6.64 6.55 +1.03 47 61 301 +59
28MAY26 112.50 P 7.60 7.60 7.60 7.60 +1.12 47 19 987 +19
28MAY26 115.00 P 8.75 8.75 8.75 8.75 +1.21 46 23 1,496 +23
28MAY26 117.50 P 0.00 0.00 0.00 10.14 +1.50 47 0 1,419 0
28MAY26 120.00 P 13.03 13.03 11.68 11.56 +1.44 47 4 826 -2
28MAY26 122.50 P 0.00 0.00 0.00 13.06 +1.75 47 0 1,523 0
28MAY26 125.00 P 14.53 15.07 14.53 14.56 +1.69 47 90 3,751 +90
28MAY26 127.50 P 0.00 0.00 0.00 16.03 +1.39 46 0 1,210 0
28MAY26 130.00 P 0.00 0.00 0.00 17.79 +1.00 46 0 1,633 0
28MAY26 132.50 P 0.00 0.00 0.00 20.18 +1.56 49 0 1,560 0
28MAY26 135.00 P 25.50 25.50 25.50 21.81 +1.39 48 10 2,490 +10
28MAY26 137.50 P 26.70 26.70 26.70 23.80 +1.44 48 6 1,254 -6
28MAY26 140.00 P 0.00 0.00 0.00 25.84 +1.48 48 0 345 0
28MAY26 142.50 P 0.00 0.00 0.00 27.93 +1.52 49 0 404 0
28MAY26 145.00 P 0.00 0.00 0.00 30.07 +1.56 49 0 270 0
28MAY26 147.50 P 0.00 0.00 0.00 32.54 +1.90 51 0 233 0
28MAY26 150.00 P 0.00 0.00 0.00 34.92 +2.10 53 0 218 0
28MAY26 152.50 P 0.00 0.00 0.00 37.00 +2.07 52 0 304 0
28MAY26 155.00 P 0.00 0.00 0.00 39.29 +2.12 52 0 162 0
28MAY26 157.50 P 0.00 0.00 0.00 41.53 +1.99 53 0 120 0
28MAY26 160.00 P 0.00 0.00 0.00 43.83 +2.63 53 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 46.18 +2.64 53 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 48.54 +2.62 54 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 50.92 +2.61 54 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 53.05 +2.33 51 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 55.55 +2.40 53 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 58.05 +2.25 54 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 60.57 +2.20 56 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 52 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 0.00 44 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.02 0.00 45 0 1,276 0
29JUN26 62.50 P 0.00 0.00 0.00 0.04 +0.01 45 0 206 0
29JUN26 65.00 P 0.00 0.00 0.00 0.07 +0.02 46 0 51 0
29JUN26 67.50 P 0.00 0.00 0.00 0.11 +0.03 46 0 247 0
29JUN26 70.00 P 0.00 0.00 0.00 0.16 +0.03 45 0 668 0
29JUN26 72.50 P 0.00 0.00 0.00 0.24 +0.05 45 0 1,100 0
29JUN26 75.00 P 0.00 0.00 0.00 0.35 +0.08 46 0 4,877 0
29JUN26 77.50 P 0.00 0.00 0.00 0.48 +0.09 45 0 392 0
29JUN26 80.00 P 0.00 0.00 0.00 0.67 +0.14 46 0 686 0
29JUN26 82.50 P 0.00 0.00 0.00 0.88 +0.13 46 0 593 0
29JUN26 85.00 P 0.00 0.00 0.00 1.20 +0.24 46 0 1,348 0
29JUN26 87.50 P 0.00 0.00 0.00 1.54 +0.26 46 0 1,078 0
29JUN26 90.00 P 0.00 0.00 0.00 1.94 +0.29 46 0 7,423 0
29JUN26 92.50 P 0.00 0.00 0.00 2.43 +0.37 46 0 1,020 0
29JUN26 95.00 P 4.31 4.31 4.31 2.97 +0.39 46 65 1,010 0
29JUN26 97.50 P 0.00 0.00 0.00 3.63 +0.51 46 0 1,042 0
29JUN26 100.00 P 5.79 5.79 5.79 4.33 +0.54 46 65 4,783 0
29JUN26 102.50 P 6.26 6.26 6.26 5.16 +0.69 46 3 3,128 0
29JUN26 105.00 P 0.00 0.00 0.00 6.04 +0.83 46 0 4,024 0
29JUN26 107.50 P 6.99 7.12 6.99 7.04 +1.01 46 240 3,141 +240
29JUN26 110.00 P 0.00 0.00 0.00 8.01 +1.02 46 0 13,395 0
29JUN26 112.50 P 9.25 9.25 9.25 8.99 +0.99 45 12 4,215 0
29JUN26 115.00 P 10.50 10.50 10.20 10.49 +1.36 46 31 9,610 0
29JUN26 117.50 P 0.00 0.00 0.00 11.68 +1.33 46 0 2,461 0
29JUN26 120.00 P 15.00 15.59 15.00 13.10 +1.43 46 34 1,551 +32
29JUN26 122.50 P 16.43 16.43 16.14 14.65 +1.57 47 90 2,404 +90
29JUN26 125.00 P 0.00 0.00 0.00 16.19 +1.50 46 0 1,968 0
29JUN26 127.50 P 0.00 0.00 0.00 17.59 +1.29 46 0 741 0
29JUN26 130.00 P 0.00 0.00 0.00 19.62 +1.27 47 0 1,289 0
29JUN26 132.50 P 0.00 0.00 0.00 21.44 +1.40 47 0 825 0
29JUN26 135.00 P 0.00 0.00 0.00 23.33 +1.36 47 0 1,129 0
29JUN26 137.50 P 0.00 0.00 0.00 25.27 +1.40 48 0 833 0
29JUN26 140.00 P 0.00 0.00 0.00 27.26 +1.44 48 0 2,161 0
29JUN26 142.50 P 0.00 0.00 0.00 29.53 +1.72 49 0 453 0
29JUN26 145.00 P 0.00 0.00 0.00 31.63 +1.78 50 0 889 0
29JUN26 147.50 P 0.00 0.00 0.00 33.63 +1.67 50 0 446 0
29JUN26 150.00 P 0.00 0.00 0.00 35.79 +1.74 50 0 857 0
29JUN26 152.50 P 0.00 0.00 0.00 38.21 +2.02 52 0 72 0
29JUN26 155.00 P 0.00 0.00 0.00 40.46 +2.10 52 0 62 0
29JUN26 157.50 P 0.00 0.00 0.00 42.48 +1.91 51 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 44.78 +1.98 52 0 60 0
29JUN26 162.50 P 0.00 0.00 0.00 47.06 +2.01 52 0 120 0
29JUN26 165.00 P 0.00 0.00 0.00 48.54 +2.06 47 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 51.70 +2.08 53 0 316 0
29JUN26 170.00 P 0.00 0.00 0.00 53.99 +2.06 53 0 245 0
29JUN26 172.50 P 0.00 0.00 0.00 55.55 +2.04 46 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 58.05 +2.15 47 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 60.57 +2.20 49 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 63.34 +1.99 53 0 80 0
29JUN26 182.50 P 0.00 0.00 0.00 65.21 +2.06 46 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 68.05 +2.45 52 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 70.13 +2.07 45 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 73.05 +2.52 55 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 75.56 +2.55 56 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 78.05 +2.55 57 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 80.55 +2.55 58 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 83.05 +2.55 59 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 88.05 +2.55 62 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 92.60 +2.04 0 0 305 0
29JUN26 215.00 P 0.00 0.00 0.00 98.05 +2.55 66 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 103.05 +2.55 68 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.12 +0.03 46 0 98 0
29SEP26 57.50 P 0.00 0.00 0.00 0.17 +0.03 45 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.24 +0.04 45 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.34 +0.05 46 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.47 +0.08 46 0 71 0
29SEP26 67.50 P 0.00 0.00 0.00 0.61 +0.08 45 0 46 0
29SEP26 70.00 P 0.00 0.00 0.00 0.84 +0.15 46 0 283 0
29SEP26 72.50 P 0.00 0.00 0.00 1.03 +0.13 46 0 98 0
29SEP26 75.00 P 2.26 2.26 1.98 1.33 +0.19 46 15 135 +5
29SEP26 77.50 P 0.00 0.00 0.00 1.63 +0.19 46 0 2 0
29SEP26 80.00 P 0.00 0.00 0.00 2.03 +0.26 46 0 3,815 0
29SEP26 82.50 P 0.00 0.00 0.00 2.44 +0.26 45 0 60 0
29SEP26 85.00 P 3.98 3.98 3.98 3.04 +0.45 46 1 336 0
29SEP26 87.50 P 0.00 0.00 0.00 3.61 +0.38 46 0 218 0
29SEP26 90.00 P 0.00 0.00 0.00 4.23 +0.44 46 0 577 0
29SEP26 92.50 P 0.00 0.00 0.00 4.95 +0.49 46 0 1,128 0
29SEP26 95.00 P 0.00 0.00 0.00 5.68 +0.56 46 0 1,209 0
29SEP26 97.50 P 0.00 0.00 0.00 6.56 +0.71 46 0 385 0
29SEP26 100.00 P 8.96 8.96 7.45 7.45 +0.77 46 90 5,125 +5
29SEP26 102.50 P 0.00 0.00 0.00 8.40 +0.91 46 0 1,602 0
29SEP26 105.00 P 10.37 10.37 10.37 9.44 +1.02 46 159 3,724 +159
29SEP26 107.50 P 11.19 11.19 11.19 10.50 +1.07 46 159 3,073 +159
29SEP26 110.00 P 12.41 12.41 12.41 11.51 +1.00 46 159 3,065 +159
29SEP26 112.50 P 13.68 13.69 13.68 12.74 +1.08 46 316 2,880 +316
29SEP26 115.00 P 14.09 14.09 14.09 14.01 +1.13 46 100 4,709 +100
29SEP26 117.50 P 0.00 0.00 0.00 15.54 +1.38 46 0 2,530 0
29SEP26 120.00 P 17.29 17.29 17.29 16.98 +1.46 46 50 3,197 +50
29SEP26 122.50 P 0.00 0.00 0.00 18.41 +1.46 46 0 2,018 0
29SEP26 125.00 P 20.73 20.73 20.72 20.00 +1.38 46 60 4,671 +60
29SEP26 127.50 P 0.00 0.00 0.00 21.78 +1.56 47 0 100 0
29SEP26 130.00 P 0.00 0.00 0.00 23.64 +1.74 47 0 3,507 0
29SEP26 132.50 P 0.00 0.00 0.00 25.36 +1.51 48 0 232 0
29SEP26 135.00 P 0.00 0.00 0.00 27.11 +1.49 48 0 900 0
29SEP26 137.50 P 0.00 0.00 0.00 29.00 +1.56 48 0 188 0
29SEP26 140.00 P 0.00 0.00 0.00 30.81 +1.55 48 0 3,135 0
29SEP26 142.50 P 0.00 0.00 0.00 32.75 +1.64 48 0 1,154 0
29SEP26 145.00 P 0.00 0.00 0.00 34.72 +1.67 49 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 36.80 +1.78 49 0 301 0
29SEP26 150.00 P 0.00 0.00 0.00 38.56 +1.53 48 0 224 0
29SEP26 152.50 P 0.00 0.00 0.00 40.87 +1.70 49 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 42.96 +1.84 50 0 255 0
29SEP26 157.50 P 0.00 0.00 0.00 45.08 +1.87 50 0 158 0
29SEP26 160.00 P 0.00 0.00 0.00 47.15 +1.82 50 0 40 0
29SEP26 162.50 P 0.00 0.00 0.00 49.38 +1.92 50 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 50.30 +1.76 46 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 53.75 +1.93 50 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 54.76 +0.76 46 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 57.01 +0.79 46 0 32 0
29SEP26 175.00 P 63.50 63.50 63.50 60.46 +2.01 51 5 35 +5
29SEP26 177.50 P 0.00 0.00 0.00 61.54 +1.88 46 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 63.86 +1.94 46 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 66.20 +1.95 46 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 68.54 +1.95 46 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 70.88 +1.95 45 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 73.24 +1.97 46 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 75.64 +2.01 46 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 78.05 +2.02 46 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 80.55 +2.11 46 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 83.05 +2.20 47 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 88.05 +2.36 49 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 92.67 +2.07 46 0 50 0
29SEP26 215.00 P 0.00 0.00 0.00 98.05 +2.51 52 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 103.05 +2.55 54 0 30 0
30DEC26 55.00 P 0.00 0.00 0.00 0.39 +0.07 46 0 9 0
30DEC26 57.50 P 0.00 0.00 0.00 0.54 +0.12 46 0 4 0
30DEC26 60.00 P 0.00 0.00 0.00 0.69 +0.12 46 0 48 0
30DEC26 62.50 P 0.00 0.00 0.00 0.91 +0.18 46 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 1.13 +0.18 46 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 1.43 +0.25 46 0 174 0
30DEC26 70.00 P 0.00 0.00 0.00 1.74 +0.25 46 0 156 0
30DEC26 72.50 P 0.00 0.00 0.00 2.12 +0.32 46 0 5 0
30DEC26 75.00 P 0.00 0.00 0.00 2.55 +0.36 46 0 54 0
30DEC26 77.50 P 0.00 0.00 0.00 3.00 +0.38 46 0 0 0
30DEC26 80.00 P 3.08 3.08 3.08 3.56 +0.48 46 1 447 +1
30DEC26 82.50 P 0.00 0.00 0.00 4.13 +0.49 46 0 30 0
30DEC26 85.00 P 0.00 0.00 0.00 4.76 +0.56 46 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 5.65 +0.79 47 0 32 0
30DEC26 90.00 P 0.00 0.00 0.00 6.03 +0.28 45 0 3,890 0
30DEC26 92.50 P 0.00 0.00 0.00 7.17 +0.72 46 0 134 0
30DEC26 95.00 P 9.44 9.44 9.44 7.99 +1.06 46 30 471 +18
30DEC26 97.50 P 10.44 10.44 10.44 8.95 +0.89 46 30 40 -23
30DEC26 100.00 P 0.00 0.00 0.00 9.84 +0.88 46 0 576 0
30DEC26 102.50 P 11.54 11.54 11.54 10.86 +0.93 46 159 515 +159
30DEC26 105.00 P 13.85 13.85 12.38 11.93 +0.97 46 419 596 +235
30DEC26 107.50 P 14.63 14.63 13.93 13.08 +1.03 46 189 542 +171
30DEC26 110.00 P 15.64 15.64 15.14 14.29 +1.08 46 421 2,088 +228
30DEC26 112.50 P 0.00 0.00 0.00 15.57 +1.16 46 0 1,509 0
30DEC26 115.00 P 0.00 0.00 0.00 16.91 +1.24 46 0 3,705 0
30DEC26 117.50 P 0.00 0.00 0.00 18.26 +1.26 46 0 1,117 0
30DEC26 120.00 P 0.00 0.00 0.00 20.35 +1.96 47 0 1,066 0
30DEC26 122.50 P 0.00 0.00 0.00 21.19 +1.35 46 0 2,261 0
30DEC26 125.00 P 0.00 0.00 0.00 22.77 +1.34 46 0 3,594 0
30DEC26 127.50 P 0.00 0.00 0.00 24.56 +1.55 47 0 262 0
30DEC26 130.00 P 0.00 0.00 0.00 26.22 +1.47 47 0 194 0
30DEC26 132.50 P 0.00 0.00 0.00 27.96 +1.37 47 0 60 0
30DEC26 135.00 P 0.00 0.00 0.00 29.73 +1.48 47 0 805 0
30DEC26 137.50 P 0.00 0.00 0.00 31.56 +1.52 47 0 150 0
30DEC26 140.00 P 0.00 0.00 0.00 33.82 +1.74 48 0 4,104 0
30DEC26 142.50 P 0.00 0.00 0.00 35.29 +1.58 47 0 1,156 0
30DEC26 145.00 P 0.00 0.00 0.00 37.25 +1.74 48 0 6,859 0
30DEC26 147.50 P 0.00 0.00 0.00 39.16 +1.64 48 0 361 0
30DEC26 150.00 P 0.00 0.00 0.00 41.13 +2.56 48 0 342 0
30DEC26 152.50 P 0.00 0.00 0.00 43.14 +2.70 48 0 558 0
30DEC26 155.00 P 0.00 0.00 0.00 45.16 +2.72 48 0 531 0
30DEC26 157.50 P 0.00 0.00 0.00 47.21 +2.76 48 0 13 0
30DEC26 160.00 P 0.00 0.00 0.00 48.30 +1.84 46 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 50.34 +1.86 46 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 52.42 +1.91 46 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 54.56 +1.94 46 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 57.78 +3.02 49 0 50 0
30DEC26 172.50 P 0.00 0.00 0.00 58.86 +1.95 46 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 61.02 +1.96 46 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 63.19 +1.96 46 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 66.56 +3.16 50 0 8 0
30DEC26 182.50 P 0.00 0.00 0.00 67.67 +2.02 46 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 69.93 +2.02 46 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 72.20 +2.03 46 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 75.56 +3.12 50 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 76.75 +2.03 46 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 79.07 +2.07 46 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 81.41 +2.07 46 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 84.73 +3.04 50 0 5 0
30MAR27 92.50 P 0.00 0.00 0.00 8.81 +0.68 46 0 0 0
30MAR27 95.00 P 10.92 10.92 10.92 9.76 +0.86 46 7 9 +7
30MAR27 97.50 P 0.00 0.00 0.00 10.73 +0.90 46 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 11.76 +0.74 46 0 68 0
30MAR27 102.50 P 0.00 0.00 0.00 12.83 +0.99 45 0 1 0
30MAR27 105.00 P 0.00 0.00 0.00 14.00 +1.06 46 0 60 0
30MAR27 107.50 P 0.00 0.00 0.00 15.17 +1.08 46 0 1 0
30MAR27 110.00 P 0.00 0.00 0.00 16.45 +1.16 45 0 2 0
30MAR27 112.50 P 0.00 0.00 0.00 17.72 +1.17 45 0 2 0
30MAR27 115.00 P 0.00 0.00 0.00 19.31 +1.45 46 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 20.53 +1.30 46 0 1 0
30MAR27 120.00 P 0.00 0.00 0.00 21.99 +1.36 46 0 5 0
30MAR27 122.50 P 0.00 0.00 0.00 23.41 +1.34 45 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 25.07 +1.47 46 0 2 0
30MAR27 127.50 P 0.00 0.00 0.00 26.24 +1.25 45 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 28.41 +1.86 46 0 4 0
30MAR27 132.50 P 0.00 0.00 0.00 29.53 +1.36 45 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 31.23 +1.37 45 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 32.93 +1.38 45 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 34.64 +1.39 45 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 36.42 +1.46 45 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 38.29 +1.53 45 0 0 0
TOTAL PUT 11,460 438,571 +5,030
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$ 197.60
30MAR26 85.00 C 0.00 0.00 0.00 112.73 -3.61 106 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 110.14 -3.71 0 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 107.65 -3.70 0 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 105.16 -3.70 0 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 102.66 -3.70 0 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 100.17 -3.70 0 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 97.75 -3.62 81 0 100 0
30MAR26 102.50 C 0.00 0.00 0.00 95.19 -3.68 0 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 92.69 -3.76 0 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 90.20 -3.68 0 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 87.96 -3.43 111 0 64 0
30MAR26 112.50 C 0.00 0.00 0.00 85.22 -3.67 0 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 82.73 -3.67 0 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 80.23 -3.67 0 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 77.75 -3.65 0 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 75.26 -3.65 0 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 73.03 -3.38 92 0 4 0
30MAR26 127.50 C 0.00 0.00 0.00 70.56 -3.36 90 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 68.08 -4.65 87 0 8 0
30MAR26 132.50 C 0.00 0.00 0.00 65.64 -3.29 86 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 63.19 -3.25 84 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 60.75 -3.20 83 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 57.68 -3.52 0 0 1 0
30MAR26 142.50 C 0.00 0.00 0.00 55.89 -2.88 80 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 53.48 -3.05 78 0 100 0
30MAR26 147.50 C 0.00 0.00 0.00 51.06 -2.77 76 0 6 0
30MAR26 150.00 C 42.85 43.20 42.85 48.67 -2.92 75 71 133 +70
30MAR26 152.50 C 0.00 0.00 0.00 46.30 -2.85 74 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 42.91 -3.68 45 0 15 0
30MAR26 157.50 C 0.00 0.00 0.00 41.59 -3.72 71 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 38.67 -3.25 60 0 116 0
30MAR26 162.50 C 0.00 0.00 0.00 36.78 -3.96 65 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 32.79 -4.50 0 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 32.23 -2.81 63 0 105 0
30MAR26 170.00 C 0.00 0.00 0.00 29.41 -3.41 55 0 36 0
30MAR26 172.50 C 0.00 0.00 0.00 26.48 -3.89 47 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 25.25 -2.43 55 0 132 0
30MAR26 177.50 C 21.47 22.26 20.80 23.29 -4.00 55 75 50 +50
30MAR26 180.00 C 0.00 0.00 0.00 21.40 -3.86 55 0 39 0
30MAR26 182.50 C 0.00 0.00 0.00 19.42 -3.89 54 0 2 0
30MAR26 185.00 C 0.00 0.00 0.00 18.42 -3.02 59 0 466 0
30MAR26 187.50 C 13.34 14.00 13.33 16.26 -2.82 55 33 30 +15
30MAR26 190.00 C 13.09 13.93 12.39 14.74 -2.53 55 776 2,903 +361
30MAR26 192.50 C 12.11 13.67 10.39 13.52 -2.37 56 438 185 +95
30MAR26 195.00 C 9.94 11.75 9.19 11.70 -2.43 54 154 355 +115
30MAR26 197.50 C 8.20 10.73 8.10 10.61 -2.39 55 265 252 +93
30MAR26 200.00 C 7.00 9.49 7.00 9.49 -2.09 55 286 853 +90
30MAR26 205.00 C 5.60 7.15 5.50 7.39 -1.80 54 561 549 -27
30MAR26 210.00 C 4.21 5.80 4.20 5.80 -1.51 55 398 1,667 +189
30MAR26 215.00 C 3.25 4.50 3.05 4.50 -1.23 55 400 765 +69
30MAR26 220.00 C 2.57 3.20 2.28 3.28 -1.16 54 324 1,746 +67
30MAR26 225.00 C 2.20 2.20 2.15 2.44 -0.96 55 32 661 -30
30MAR26 230.00 C 1.43 1.82 1.13 1.82 -0.75 55 264 1,765 +22
30MAR26 235.00 C 0.84 1.22 0.84 1.30 -0.62 55 50 1,536 -23
30MAR26 240.00 C 0.65 0.92 0.65 0.94 -0.48 55 11 2,747 +1
30MAR26 245.00 C 0.00 0.00 0.00 0.70 -0.34 55 0 1,208 0
30MAR26 250.00 C 0.00 0.00 0.00 0.49 -0.29 55 0 2,148 0
30MAR26 255.00 C 0.33 0.33 0.33 0.34 -0.23 55 8 1,145 0
30MAR26 260.00 C 0.00 0.00 0.00 0.23 -0.17 55 0 771 0
30MAR26 265.00 C 0.00 0.00 0.00 0.15 -0.13 55 0 680 0
30MAR26 270.00 C 0.00 0.00 0.00 0.10 -0.10 55 0 610 0
30MAR26 275.00 C 0.00 0.00 0.00 0.07 -0.06 55 0 446 0
30MAR26 280.00 C 0.00 0.00 0.00 0.05 -0.04 56 0 1,630 0
30MAR26 285.00 C 0.00 0.00 0.00 0.03 -0.03 55 0 799 0
30MAR26 290.00 C 0.00 0.00 0.00 0.02 -0.02 55 0 884 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 -0.02 54 0 480 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 1,359 0
30MAR26 310.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,452 0
30MAR26 320.00 C 0.00 0.00 0.00 0.01 0.00 64 0 846 0
30MAR26 330.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1,246 0
30MAR26 340.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,016 0
30MAR26 350.00 C 0.07 0.07 0.07 0.01 0.00 75 6 514 0
30MAR26 360.00 C 0.07 0.07 0.07 0.01 0.00 78 6 632 -6
30MAR26 370.00 C 0.06 0.06 0.06 0.01 0.00 81 58 845 -58
29APR26 170.00 C 0.00 0.00 0.00 34.13 -2.14 59 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 30.38 -2.81 50 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 28.85 -2.56 51 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 27.86 -2.61 54 0 0 0
29APR26 180.00 C 0.00 0.00 0.00 25.44 -3.37 51 0 0 0
29APR26 182.50 C 0.00 0.00 0.00 24.59 -2.58 54 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 23.84 -1.65 57 0 0 0
29APR26 187.50 C 19.12 19.12 18.67 21.05 -3.23 52 90 90 +90
29APR26 190.00 C 17.00 20.04 17.00 20.32 -2.34 54 73 35 +35
29APR26 192.50 C 17.30 19.41 16.89 19.41 -1.21 56 106 60 +60
29APR26 195.00 C 16.09 17.86 16.09 17.78 -2.06 55 150 90 +90
29APR26 197.50 C 14.34 16.37 14.34 16.37 -2.16 54 46 59 +29
29APR26 200.00 C 13.66 15.42 13.25 15.35 -1.98 54 150 93 +57
29APR26 205.00 C 11.57 11.57 11.37 13.17 -1.79 54 29 110 -10
29APR26 210.00 C 10.50 11.50 9.20 11.50 -1.50 55 47 178 +16
29APR26 215.00 C 8.91 9.46 8.45 9.75 -1.40 54 49 110 +5
29APR26 220.00 C 6.48 7.19 6.48 8.31 -1.10 54 42 226 +23
29APR26 225.00 C 6.00 6.00 5.56 7.00 -1.04 54 9 280 0
29APR26 230.00 C 5.22 5.22 4.40 5.83 -1.13 54 46 693 +46
29APR26 235.00 C 4.46 4.46 3.75 4.91 -0.89 54 32 565 +30
29APR26 240.00 C 3.39 3.39 3.07 4.12 -0.78 54 110 814 +110
29APR26 245.00 C 2.70 2.94 2.70 3.44 -0.68 54 32 1,286 +30
29APR26 250.00 C 2.20 2.20 2.20 2.87 -0.58 54 4 1,448 -4
29APR26 255.00 C 1.93 1.93 1.93 2.41 -0.48 54 100 503 +100
29APR26 260.00 C 0.00 0.00 0.00 1.97 -0.43 54 0 306 0
29APR26 265.00 C 0.00 0.00 0.00 1.63 -0.37 54 0 297 0
29APR26 270.00 C 0.00 0.00 0.00 1.36 -0.34 54 0 547 0
29APR26 275.00 C 0.85 0.85 0.85 1.13 -0.31 54 10 497 0
29APR26 280.00 C 0.00 0.00 0.00 0.93 -0.27 55 0 161 0
29APR26 285.00 C 0.00 0.00 0.00 0.76 -0.22 55 0 80 0
29APR26 290.00 C 0.00 0.00 0.00 0.62 -0.16 55 0 198 0
29APR26 295.00 C 0.00 0.00 0.00 0.50 -0.14 54 0 60 0
29APR26 300.00 C 0.00 0.00 0.00 0.41 -0.11 55 0 90 0
29APR26 310.00 C 0.00 0.00 0.00 0.27 -0.08 55 0 249 0
29APR26 320.00 C 0.00 0.00 0.00 0.17 -0.06 54 0 310 0
29APR26 330.00 C 0.20 0.20 0.20 0.11 -0.04 54 50 86 +24
29APR26 340.00 C 0.00 0.00 0.00 0.07 -0.03 54 0 126 0
29APR26 350.00 C 0.00 0.00 0.00 0.05 -0.01 55 0 337 0
28MAY26 150.00 C 0.00 0.00 0.00 52.78 -2.95 61 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 50.73 -1.38 61 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 48.21 -1.47 58 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 46.74 -1.57 60 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 44.98 -1.38 60 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 43.09 -2.77 60 0 0 0
28MAY26 165.00 C 0.00 0.00 0.00 41.25 -1.67 60 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 39.46 -1.70 59 0 0 0
28MAY26 170.00 C 0.00 0.00 0.00 36.66 -2.60 55 0 0 0
28MAY26 172.50 C 0.00 0.00 0.00 36.45 -1.03 60 0 0 0
28MAY26 175.00 C 0.00 0.00 0.00 33.79 -3.29 57 0 0 0
28MAY26 177.50 C 0.00 0.00 0.00 33.16 -1.80 60 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 30.56 -1.99 56 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 29.21 -2.31 57 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 27.90 -1.83 57 0 0 0
28MAY26 187.50 C 23.70 23.70 23.29 27.34 -1.24 59 75 45 +45
28MAY26 190.00 C 22.46 23.37 22.05 25.25 -1.85 57 160 130 +130
28MAY26 192.50 C 20.91 23.98 20.91 24.01 -1.93 57 157 127 +127
28MAY26 195.00 C 19.82 22.73 19.82 22.73 -2.14 57 120 135 +105
28MAY26 197.50 C 19.66 19.66 19.66 21.66 -1.97 57 5 35 +5
28MAY26 200.00 C 17.95 20.46 17.95 20.46 -1.95 57 45 96 +45
28MAY26 205.00 C 16.47 16.47 16.47 18.42 -1.51 57 38 90 -38
28MAY26 210.00 C 14.17 15.67 14.17 16.50 -1.37 57 17 106 0
28MAY26 215.00 C 13.10 13.10 13.10 14.75 -1.61 57 30 114 +30
28MAY26 220.00 C 11.97 11.97 11.97 13.18 -1.13 57 30 86 +30
28MAY26 225.00 C 9.63 10.31 9.63 11.76 -1.21 57 70 176 -6
28MAY26 230.00 C 10.57 10.57 10.57 10.57 -0.83 57 30 120 +30
28MAY26 235.00 C 0.00 0.00 0.00 9.36 -0.80 57 0 133 0
28MAY26 240.00 C 7.50 7.50 7.50 8.16 -1.04 57 5 107 0
28MAY26 245.00 C 6.40 6.40 6.40 7.51 -0.97 58 30 181 +30
28MAY26 250.00 C 0.00 0.00 0.00 6.45 -1.02 57 0 167 0
28MAY26 255.00 C 0.00 0.00 0.00 5.85 -0.81 57 0 105 0
28MAY26 260.00 C 0.00 0.00 0.00 5.01 -0.88 57 0 75 0
28MAY26 265.00 C 0.00 0.00 0.00 4.41 -0.70 57 0 60 0
28MAY26 270.00 C 0.00 0.00 0.00 3.87 -0.58 57 0 210 0
28MAY26 275.00 C 0.00 0.00 0.00 3.40 -0.52 57 0 183 0
28MAY26 280.00 C 0.00 0.00 0.00 2.98 -0.47 57 0 172 0
28MAY26 285.00 C 0.00 0.00 0.00 2.61 -0.42 57 0 68 0
28MAY26 290.00 C 0.00 0.00 0.00 2.29 -0.37 57 0 90 0
28MAY26 295.00 C 0.00 0.00 0.00 2.00 -0.33 57 0 120 0
28MAY26 300.00 C 2.00 2.00 2.00 1.75 -0.30 57 2 35 -2
28MAY26 310.00 C 0.00 0.00 0.00 1.33 -0.24 57 0 101 0
28MAY26 320.00 C 0.00 0.00 0.00 1.01 -0.19 57 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 0.77 -0.14 57 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 0.58 -0.12 57 0 18 0
29JUN26 120.00 C 0.00 0.00 0.00 80.90 -1.77 67 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 78.61 -1.96 67 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 76.33 -2.53 66 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 74.09 -3.63 65 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 71.86 -1.82 64 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 69.67 -2.95 64 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 67.50 -1.69 63 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 65.30 -1.59 62 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 62.71 -1.88 59 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 61.78 -1.65 64 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 58.60 -4.22 59 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 57.13 -2.60 61 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 54.64 -2.53 58 0 23 0
29JUN26 152.50 C 0.00 0.00 0.00 53.22 -2.54 60 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 51.33 -2.60 60 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 48.66 -3.04 57 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 48.38 -0.59 61 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 45.66 -1.46 58 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 44.16 -1.61 59 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 42.46 -1.74 58 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 40.84 -1.39 58 0 273 0
29JUN26 172.50 C 0.00 0.00 0.00 39.24 -1.87 58 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 38.41 -1.20 60 0 624 0
29JUN26 177.50 C 0.00 0.00 0.00 36.90 -0.21 60 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 34.04 -2.76 56 0 96 0
29JUN26 182.50 C 0.00 0.00 0.00 34.02 -0.96 59 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 31.30 -3.67 56 0 385 0
29JUN26 187.50 C 27.40 27.40 27.40 29.79 -2.43 55 15 15 +15
29JUN26 190.00 C 26.22 27.16 26.22 29.36 -1.06 57 45 259 +27
29JUN26 192.50 C 25.08 27.46 25.08 27.90 -1.22 57 48 33 +17
29JUN26 195.00 C 24.83 26.06 24.83 26.90 -1.03 57 30 441 0
29JUN26 197.50 C 23.73 23.73 23.73 25.77 -1.86 57 15 45 +15
29JUN26 200.00 C 22.50 22.68 21.46 24.67 -1.82 57 54 2,723 -5
29JUN26 205.00 C 0.00 0.00 0.00 22.61 -1.87 57 0 52 0
29JUN26 210.00 C 20.42 20.42 20.42 20.42 -1.76 56 15 30 0
29JUN26 215.00 C 0.00 0.00 0.00 18.95 -1.36 57 0 34 0
29JUN26 220.00 C 15.52 15.52 15.52 17.34 -1.65 57 38 121 0
29JUN26 225.00 C 0.00 0.00 0.00 15.86 -1.15 57 0 45 0
29JUN26 230.00 C 0.00 0.00 0.00 14.49 -1.06 57 0 3,065 0
29JUN26 235.00 C 0.00 0.00 0.00 13.14 -1.04 57 0 40 0
29JUN26 240.00 C 0.00 0.00 0.00 11.97 -1.01 57 0 11 0
29JUN26 245.00 C 0.00 0.00 0.00 10.89 -0.95 57 0 370 0
29JUN26 250.00 C 0.00 0.00 0.00 9.99 -0.80 58 0 61 0
29JUN26 255.00 C 0.00 0.00 0.00 9.05 -0.39 58 0 340 0
29JUN26 260.00 C 0.00 0.00 0.00 7.96 -1.06 57 0 149 0
29JUN26 265.00 C 0.00 0.00 0.00 7.21 -0.97 57 0 764 0
29JUN26 270.00 C 0.00 0.00 0.00 6.52 -0.89 57 0 61 0
29JUN26 275.00 C 0.00 0.00 0.00 5.90 -0.81 57 0 150 0
29JUN26 280.00 C 0.00 0.00 0.00 5.33 -0.57 57 0 156 0
29JUN26 285.00 C 0.00 0.00 0.00 4.82 -0.51 57 0 30 0
29JUN26 290.00 C 0.00 0.00 0.00 4.48 -0.34 57 0 60 0
29JUN26 295.00 C 0.00 0.00 0.00 3.93 -0.43 57 0 31 0
29JUN26 300.00 C 0.00 0.00 0.00 3.54 -0.40 57 0 108 0
29JUN26 310.00 C 0.00 0.00 0.00 2.88 -0.33 57 0 90 0
29JUN26 320.00 C 0.00 0.00 0.00 2.34 -0.27 57 0 6 0
29JUN26 330.00 C 2.30 2.30 2.30 1.90 -0.22 57 2 4 -2
29JUN26 340.00 C 0.00 0.00 0.00 1.54 -0.18 57 0 24 0
29JUN26 350.00 C 0.00 0.00 0.00 1.25 -0.15 57 0 16 0
29JUN26 360.00 C 1.70 1.70 1.50 1.01 -0.13 57 6 802 -2
29JUN26 370.00 C 1.50 1.50 1.40 0.82 -0.10 57 4 286 -4
29SEP26 150.00 C 0.00 0.00 0.00 61.48 -2.28 59 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 59.64 -2.25 59 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 58.00 -1.95 59 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 56.39 -2.26 59 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 55.47 -2.62 60 0 741 0
29SEP26 162.50 C 0.00 0.00 0.00 53.28 -2.30 58 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 51.77 -3.80 58 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 50.29 -1.06 58 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 49.03 -0.84 58 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 47.47 -1.30 58 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 46.11 -2.12 58 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 44.79 -1.73 58 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 43.49 -1.93 58 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 42.34 -1.06 58 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 41.13 -0.55 58 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 39.82 -1.80 58 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 38.19 -1.53 57 0 440 0
29SEP26 192.50 C 0.00 0.00 0.00 37.63 -0.56 58 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 36.55 -1.14 58 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 35.38 -0.92 58 0 203 0
29SEP26 200.00 C 0.00 0.00 0.00 34.33 -1.76 58 0 4,708 0
29SEP26 205.00 C 0.00 0.00 0.00 32.37 -1.68 58 0 2,500 0
29SEP26 210.00 C 0.00 0.00 0.00 30.50 -1.60 58 0 300 0
29SEP26 215.00 C 0.00 0.00 0.00 28.74 -1.52 58 0 300 0
29SEP26 220.00 C 24.79 24.79 24.79 27.08 -1.45 58 30 30 +30
29SEP26 225.00 C 24.07 24.07 24.07 25.51 -1.38 58 30 152 +30
29SEP26 230.00 C 24.09 24.09 24.09 24.09 -1.26 58 30 130 +30
29SEP26 235.00 C 0.00 0.00 0.00 22.67 -1.23 58 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 21.30 -1.24 58 0 30 0
29SEP26 245.00 C 0.00 0.00 0.00 20.02 -1.48 58 0 128 0
29SEP26 250.00 C 0.00 0.00 0.00 18.68 -1.53 58 0 110 0
29SEP26 255.00 C 0.00 0.00 0.00 17.61 -0.45 58 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 16.59 -1.26 58 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 15.65 -1.13 58 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 14.26 -1.50 57 0 30 0
29SEP26 275.00 C 0.00 0.00 0.00 13.39 -1.24 57 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 12.57 -1.34 57 0 72 0
29SEP26 285.00 C 0.00 0.00 0.00 11.80 -1.27 57 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 11.07 -1.21 57 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 10.39 -1.14 57 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 9.75 -1.08 57 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 8.59 -0.97 57 0 4 0
29SEP26 320.00 C 0.00 0.00 0.00 7.57 -0.62 57 0 6 0
29SEP26 330.00 C 0.00 0.00 0.00 6.67 -0.55 57 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 5.88 -0.49 57 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 5.18 -0.45 57 0 30 0
30DEC26 167.50 C 0.00 0.00 0.00 56.94 -2.21 59 0 0 0
30DEC26 170.00 C 52.00 52.00 52.00 55.60 -3.03 58 1 32 +1
30DEC26 172.50 C 0.00 0.00 0.00 54.31 -0.91 58 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 53.04 -1.33 58 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 51.78 -1.30 58 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 50.58 -1.76 58 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 49.39 -2.94 58 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 48.23 -2.14 58 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 47.10 -0.33 58 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 46.16 -1.24 58 0 3 0
30DEC26 192.50 C 0.00 0.00 0.00 44.90 -1.96 58 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 44.05 -0.65 58 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 43.00 -1.69 58 0 15 0
30DEC26 200.00 C 0.00 0.00 0.00 42.01 -2.67 58 0 25 0
30DEC26 205.00 C 38.59 38.59 38.59 39.95 -1.68 58 30 45 +30
30DEC26 210.00 C 35.14 35.14 35.14 38.11 -1.62 58 30 36 +15
30DEC26 215.00 C 33.46 36.55 33.46 36.55 -1.36 58 60 60 +60
30DEC26 220.00 C 32.94 32.97 32.94 34.68 -1.51 58 60 121 +60
30DEC26 225.00 C 31.41 33.29 31.41 33.29 -1.25 58 90 150 +90
30DEC26 230.00 C 0.00 0.00 0.00 31.58 -1.40 58 0 87 0
30DEC26 235.00 C 0.00 0.00 0.00 30.15 -1.34 58 0 60 0
30DEC26 240.00 C 0.00 0.00 0.00 28.90 -1.17 58 0 1,635 0
30DEC26 245.00 C 0.00 0.00 0.00 27.60 -0.84 58 0 124 0
30DEC26 250.00 C 0.00 0.00 0.00 26.42 -1.39 59 0 1,389 0
30DEC26 255.00 C 0.00 0.00 0.00 25.18 -0.77 59 0 1,381 0
30DEC26 260.00 C 0.00 0.00 0.00 24.00 -0.55 59 0 34 0
30DEC26 265.00 C 0.00 0.00 0.00 22.88 -1.27 58 0 30 0
30DEC26 270.00 C 0.00 0.00 0.00 21.82 -1.21 58 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 20.80 -1.17 58 0 1 0
30DEC26 280.00 C 0.00 0.00 0.00 19.83 -1.12 58 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 18.91 -0.97 58 0 15 0
30DEC26 290.00 C 0.00 0.00 0.00 18.03 -1.01 58 0 4 0
30DEC26 295.00 C 0.00 0.00 0.00 17.20 -0.99 58 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 16.40 -0.96 58 0 26 0
30DEC26 310.00 C 0.00 0.00 0.00 14.93 -0.88 58 0 9 0
30DEC26 320.00 C 0.00 0.00 0.00 13.19 -1.21 57 0 30 0
30DEC26 330.00 C 0.00 0.00 0.00 12.01 -1.11 57 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 10.95 -1.01 58 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 9.98 -0.93 58 0 201 0
30MAR27 177.50 C 53.40 53.40 53.40 57.51 - 58 1 1 -
30MAR27 180.00 C 0.00 0.00 0.00 56.36 - 58 0 0 -
30MAR27 182.50 C 0.00 0.00 0.00 55.23 -0.89 58 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 54.13 -1.17 58 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 53.05 -1.50 58 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 52.00 -1.29 58 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 50.97 -1.25 58 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 49.96 -1.15 58 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 48.96 -1.32 58 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 48.00 -1.66 58 0 0 0
30MAR27 205.00 C 43.69 43.69 43.69 46.13 -1.93 58 30 30 +30
30MAR27 210.00 C 41.95 41.95 41.82 44.40 -1.32 58 60 60 +60
30MAR27 215.00 C 40.17 40.17 40.17 42.69 -1.56 58 30 30 +30
30MAR27 220.00 C 38.58 38.58 38.58 41.05 -1.51 58 30 30 +30
30MAR27 225.00 C 36.73 36.73 36.73 39.48 -1.47 58 30 30 +30
30MAR27 230.00 C 0.00 0.00 0.00 37.98 -1.42 58 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 36.55 -1.38 58 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 35.11 -1.40 58 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 33.81 -0.80 58 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 32.53 -1.28 58 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 31.30 -1.12 58 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 30.08 -1.24 58 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 28.92 -1.31 58 0 0 0
TOTAL CALL 7,019 78,434 +2,942
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 115 0 411 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 111 0 105 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 107 0 165 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 104 0 40 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 100 0 218 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 97 0 74 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 94 0 141 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 90 0 12 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 87 0 20 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 84 0 18 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 81 0 736 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 78 0 82 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 75 0 34 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 72 0 16 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 70 0 462 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 67 0 6 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 64 0 13 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 62 0 54 0
30MAR26 130.00 P 0.00 0.00 0.00 0.01 0.00 59 0 376 0
30MAR26 132.50 P 0.00 0.00 0.00 0.01 0.00 56 0 369 0
30MAR26 135.00 P 0.00 0.00 0.00 0.01 0.00 54 0 223 0
30MAR26 137.50 P 0.00 0.00 0.00 0.02 0.00 55 0 23 0
30MAR26 140.00 P 0.00 0.00 0.00 0.03 0.00 55 0 346 0
30MAR26 142.50 P 0.00 0.00 0.00 0.05 +0.01 55 0 118 0
30MAR26 145.00 P 0.00 0.00 0.00 0.08 +0.01 56 0 157 0
30MAR26 147.50 P 1.15 1.15 1.15 0.11 +0.01 55 10 151 0
30MAR26 150.00 P 0.00 0.00 0.00 0.16 +0.02 55 0 1,071 0
30MAR26 152.50 P 0.00 0.00 0.00 0.23 +0.04 55 0 17 0
30MAR26 155.00 P 0.00 0.00 0.00 0.30 +0.03 55 0 149 0
30MAR26 157.50 P 0.00 0.00 0.00 0.43 +0.07 55 0 299 0
30MAR26 160.00 P 0.00 0.00 0.00 0.57 +0.08 55 0 175 0
30MAR26 162.50 P 0.00 0.00 0.00 0.76 +0.12 56 0 598 0
30MAR26 165.00 P 3.00 3.00 2.62 0.99 +0.16 56 3 180 +1
30MAR26 167.50 P 3.17 3.17 3.05 1.26 +0.19 56 252 452 -93
30MAR26 170.00 P 3.27 3.60 3.27 1.61 +0.26 56 118 368 +18
30MAR26 172.50 P 4.13 4.19 4.13 1.99 +0.28 56 250 201 -250
30MAR26 175.00 P 4.13 4.13 3.90 2.48 +0.39 56 44 1,528 +44
30MAR26 177.50 P 0.00 0.00 0.00 3.00 +0.42 56 0 638 0
30MAR26 180.00 P 6.80 6.94 5.50 3.66 +0.56 56 91 1,084 +19
30MAR26 182.50 P 7.04 7.04 7.04 4.34 +0.59 56 15 2,737 +10
30MAR26 185.00 P 8.65 8.65 5.53 5.19 +0.77 56 178 1,291 -14
30MAR26 187.50 P 6.75 9.00 6.75 6.05 +0.80 56 127 550 +64
30MAR26 190.00 P 10.60 11.06 7.30 7.09 +1.00 56 869 1,045 +583
30MAR26 192.50 P 11.40 11.91 8.53 8.14 +1.04 56 690 1,105 +233
30MAR26 195.00 P 11.83 13.21 9.41 9.38 +1.24 57 622 1,056 +236
30MAR26 197.50 P 13.56 14.88 11.56 10.62 +1.35 57 329 503 +37
30MAR26 200.00 P 16.00 16.00 11.71 11.71 +1.26 55 690 2,089 +8
30MAR26 205.00 P 14.79 14.79 14.57 14.57 +1.24 55 60 1,168 -24
30MAR26 210.00 P 0.00 0.00 0.00 17.45 +1.14 52 15 1,349 -15
30MAR26 215.00 P 0.00 0.00 0.00 21.62 +1.94 55 0 1,681 0
30MAR26 220.00 P 28.32 28.32 28.32 26.26 +2.50 60 20 580 0
30MAR26 225.00 P 0.00 0.00 0.00 29.65 +1.95 55 0 1,242 0
30MAR26 230.00 P 0.00 0.00 0.00 34.28 +4.08 58 0 979 0
30MAR26 235.00 P 0.00 0.00 0.00 38.85 +2.76 59 0 1,104 0
30MAR26 240.00 P 50.27 50.27 50.27 43.48 +4.64 60 16 911 -16
30MAR26 245.00 P 0.00 0.00 0.00 47.86 +2.01 55 0 973 0
30MAR26 250.00 P 0.00 0.00 0.00 52.48 +3.17 49 0 626 0
30MAR26 255.00 P 0.00 0.00 0.00 57.51 +3.39 54 0 671 0
30MAR26 260.00 P 66.00 66.00 66.00 62.63 +3.65 61 4 772 0
30MAR26 265.00 P 0.00 0.00 0.00 67.42 +2.55 55 0 426 0
30MAR26 270.00 P 0.00 0.00 0.00 72.40 +3.13 0 0 310 0
30MAR26 275.00 P 82.00 82.00 82.00 77.40 +3.59 0 25 318 -25
30MAR26 280.00 P 0.00 0.00 0.00 82.40 +2.55 0 0 290 0
30MAR26 285.00 P 0.00 0.00 0.00 87.40 +2.64 0 0 30 -5
30MAR26 290.00 P 0.00 0.00 0.00 92.40 +2.70 0 0 57 0
30MAR26 295.00 P 0.00 0.00 0.00 97.40 +3.60 0 0 30 0
30MAR26 300.00 P 108.00 108.00 108.00 102.40 +2.75 0 10 60 0
30MAR26 310.00 P 0.00 0.00 0.00 112.40 +1.64 0 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 122.40 +1.40 0 0 0 0
30MAR26 330.00 P 0.00 0.00 0.00 132.52 +2.92 98 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 142.40 +0.93 0 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 152.52 +1.32 108 0 0 0
30MAR26 360.00 P 0.00 0.00 0.00 162.52 +2.96 112 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 172.52 +2.77 116 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 5.10 +0.72 55 0 463 0
29APR26 172.50 P 0.00 0.00 0.00 5.79 +0.76 55 0 152 0
29APR26 175.00 P 0.00 0.00 0.00 6.51 +0.79 55 0 422 0
29APR26 177.50 P 0.00 0.00 0.00 7.38 +0.97 55 0 188 0
29APR26 180.00 P 10.48 10.48 9.70 8.26 +1.00 55 4 142 +1
29APR26 182.50 P 11.34 11.34 10.67 9.17 +1.04 55 30 103 +21
29APR26 185.00 P 13.03 13.50 11.67 10.24 +1.23 56 46 635 +16
29APR26 187.50 P 13.98 13.98 12.70 11.31 +1.26 56 60 303 +30
29APR26 190.00 P 16.20 16.20 15.00 12.40 +1.28 56 8 455 +7
29APR26 192.50 P 15.44 15.44 15.44 13.46 +1.27 55 17 279 +17
29APR26 195.00 P 15.91 15.91 14.56 14.56 +1.23 55 60 146 +35
29APR26 197.50 P 16.81 16.81 16.81 15.92 +1.50 55 30 124 0
29APR26 200.00 P 18.96 19.37 17.23 17.23 +1.67 55 62 422 +45
29APR26 205.00 P 21.96 22.34 20.26 20.36 +2.00 56 208 795 +21
29APR26 210.00 P 23.72 23.72 23.01 23.01 +1.69 54 90 232 +20
29APR26 215.00 P 0.00 0.00 0.00 26.50 +2.10 54 0 750 0
29APR26 220.00 P 0.00 0.00 0.00 29.85 +2.06 53 0 452 0
29APR26 225.00 P 0.00 0.00 0.00 33.56 +1.25 53 0 429 0
29APR26 230.00 P 0.00 0.00 0.00 36.62 +0.43 50 0 319 0
29APR26 235.00 P 0.00 0.00 0.00 41.22 +1.84 52 0 560 0
29APR26 240.00 P 0.00 0.00 0.00 45.67 +3.58 53 0 353 0
29APR26 245.00 P 0.00 0.00 0.00 49.99 +2.00 53 0 244 0
29APR26 250.00 P 0.00 0.00 0.00 55.61 +3.31 59 0 120 0
29APR26 255.00 P 0.00 0.00 0.00 58.94 +2.18 52 0 60 0
29APR26 260.00 P 0.00 0.00 0.00 63.51 +2.20 52 0 153 0
29APR26 265.00 P 0.00 0.00 0.00 67.48 +2.61 41 0 54 0
29APR26 270.00 P 78.65 78.65 77.00 73.99 +3.41 61 60 75 -50
29APR26 275.00 P 0.00 0.00 0.00 77.71 +1.37 51 0 30 0
29APR26 280.00 P 0.00 0.00 0.00 82.77 +2.68 54 0 30 0
29APR26 285.00 P 0.00 0.00 0.00 88.73 +3.67 67 0 30 0
29APR26 290.00 P 0.00 0.00 0.00 92.59 +1.11 55 0 60 0
29APR26 295.00 P 0.00 0.00 0.00 97.53 +1.97 55 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 102.52 +2.87 57 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 112.52 +1.61 61 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 122.51 +1.51 64 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 132.52 +2.19 68 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 142.52 +1.05 71 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 152.52 +1.32 74 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 3.48 +0.40 57 0 25 0
28MAY26 152.50 P 0.00 0.00 0.00 3.96 +0.48 57 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 4.63 +0.69 57 0 8 0
28MAY26 157.50 P 0.00 0.00 0.00 5.18 +0.70 58 0 20 0
28MAY26 160.00 P 0.00 0.00 0.00 5.78 +0.62 57 0 41 0
28MAY26 162.50 P 0.00 0.00 0.00 6.49 +0.76 58 0 18 0
28MAY26 165.00 P 0.00 0.00 0.00 7.21 +0.77 58 0 30 0
28MAY26 167.50 P 9.00 9.00 9.00 7.92 +0.76 58 20 20 +20
28MAY26 170.00 P 10.00 10.00 10.00 8.77 +0.90 58 18 20 +9
28MAY26 172.50 P 0.00 0.00 0.00 9.67 +1.00 58 0 0 0
28MAY26 175.00 P 12.48 12.48 12.48 10.57 +1.00 58 15 16 +11
28MAY26 177.50 P 0.00 0.00 0.00 11.47 +1.18 58 0 0 0
28MAY26 180.00 P 0.00 0.00 0.00 12.32 +1.14 57 0 16 0
28MAY26 182.50 P 0.00 0.00 0.00 13.34 +1.15 57 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 14.43 +1.17 57 0 47 0
28MAY26 187.50 P 0.00 0.00 0.00 15.53 +1.24 57 0 0 0
28MAY26 190.00 P 20.00 20.00 20.00 16.68 +1.80 57 2 55 +2
28MAY26 192.50 P 0.00 0.00 0.00 17.87 +1.71 57 0 0 0
28MAY26 195.00 P 21.55 21.55 21.55 19.12 +1.42 57 3 3 0
28MAY26 197.50 P 23.15 23.15 23.15 20.42 +1.47 57 30 30 +30
28MAY26 200.00 P 21.67 21.67 21.67 21.67 +1.42 56 30 130 0
28MAY26 205.00 P 0.00 0.00 0.00 24.65 +1.68 56 0 91 0
28MAY26 210.00 P 28.30 28.30 28.30 27.82 +1.90 57 30 518 0
28MAY26 215.00 P 0.00 0.00 0.00 30.91 +1.87 56 0 16 0
28MAY26 220.00 P 0.00 0.00 0.00 34.93 +2.58 58 0 105 0
28MAY26 225.00 P 0.00 0.00 0.00 38.52 +1.68 58 0 130 0
28MAY26 230.00 P 0.00 0.00 0.00 40.87 +0.28 54 0 127 0
28MAY26 235.00 P 0.00 0.00 0.00 45.56 +1.22 57 0 124 0
28MAY26 240.00 P 0.00 0.00 0.00 48.31 -0.05 53 0 184 0
28MAY26 245.00 P 0.00 0.00 0.00 53.60 +1.16 57 0 132 0
28MAY26 250.00 P 0.00 0.00 0.00 57.61 +2.03 56 0 90 0
28MAY26 255.00 P 0.00 0.00 0.00 61.07 +1.20 53 0 38 0
28MAY26 260.00 P 0.00 0.00 0.00 66.02 +3.09 55 0 60 0
28MAY26 265.00 P 0.00 0.00 0.00 70.89 +1.54 57 0 60 0
28MAY26 270.00 P 0.00 0.00 0.00 75.30 +2.64 57 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 79.63 +1.47 56 0 30 0
28MAY26 280.00 P 0.00 0.00 0.00 84.20 +2.19 56 0 60 0
28MAY26 285.00 P 0.00 0.00 0.00 88.85 +2.41 56 0 30 0
28MAY26 290.00 P 0.00 0.00 0.00 93.49 +1.74 55 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 98.45 +2.03 57 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 102.75 +2.20 52 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 112.85 +1.94 56 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 122.65 +1.65 57 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 132.55 +2.22 58 0 0 0
28MAY26 340.00 P 0.00 0.00 0.00 142.52 +1.05 60 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 1.12 +0.16 57 0 363 0
29JUN26 122.50 P 0.00 0.00 0.00 1.34 +0.21 57 0 182 0
29JUN26 125.00 P 0.00 0.00 0.00 1.55 +0.21 57 0 116 0
29JUN26 127.50 P 0.00 0.00 0.00 1.79 +0.24 57 0 125 0
29JUN26 130.00 P 0.00 0.00 0.00 2.10 +0.31 57 0 201 0
29JUN26 132.50 P 0.00 0.00 0.00 2.40 +0.31 57 0 53 0
29JUN26 135.00 P 0.00 0.00 0.00 2.70 +0.31 57 0 51 0
29JUN26 137.50 P 0.00 0.00 0.00 3.12 +0.43 57 0 76 0
29JUN26 140.00 P 0.00 0.00 0.00 3.53 +0.44 57 0 193 0
29JUN26 142.50 P 0.00 0.00 0.00 3.95 +0.44 57 0 90 0
29JUN26 145.00 P 0.00 0.00 0.00 4.43 +0.51 57 0 47 0
29JUN26 147.50 P 0.00 0.00 0.00 4.98 +0.60 57 0 74 0
29JUN26 150.00 P 0.00 0.00 0.00 5.53 +0.46 57 0 396 0
29JUN26 152.50 P 0.00 0.00 0.00 6.08 +0.60 57 0 110 0
29JUN26 155.00 P 0.00 0.00 0.00 6.95 +0.92 57 0 342 0
29JUN26 157.50 P 0.00 0.00 0.00 7.68 +0.83 58 0 86 0
29JUN26 160.00 P 8.70 8.70 8.70 8.41 +0.83 58 2 469 -2
29JUN26 162.50 P 0.00 0.00 0.00 8.89 +0.58 57 0 74 0
29JUN26 165.00 P 0.00 0.00 0.00 9.95 +0.90 57 0 141 0
29JUN26 167.50 P 0.00 0.00 0.00 10.78 +0.93 57 0 105 0
29JUN26 170.00 P 0.00 0.00 0.00 11.84 +1.16 58 0 88 0
29JUN26 172.50 P 0.00 0.00 0.00 12.12 +0.81 56 0 30 0
29JUN26 175.00 P 15.59 15.59 15.59 13.43 +0.93 57 6 46 +6
29JUN26 177.50 P 16.54 16.54 14.32 14.36 +0.91 57 54 58 +51
29JUN26 180.00 P 17.63 17.63 15.48 15.48 +1.05 57 19 91 0
29JUN26 182.50 P 18.77 18.77 16.45 16.45 +1.13 56 27 515 +15
29JUN26 185.00 P 19.96 19.96 19.96 17.70 +1.15 57 15 168 +15
29JUN26 187.50 P 0.00 0.00 0.00 18.87 +1.20 57 0 50 0
29JUN26 190.00 P 22.10 22.20 21.80 20.09 +1.61 57 110 220 -30
29JUN26 192.50 P 24.03 24.03 24.03 21.35 +1.67 56 30 30 +28
29JUN26 195.00 P 25.38 25.38 25.38 22.65 +1.72 57 30 4,281 +30
29JUN26 197.50 P 0.00 0.00 0.00 24.00 +1.42 57 0 14 0
29JUN26 200.00 P 27.08 27.08 26.90 25.40 +1.59 57 49 5,818 0
29JUN26 205.00 P 29.89 29.89 29.89 28.31 +1.95 56 30 503 0
29JUN26 210.00 P 32.18 32.18 32.18 31.22 +1.55 56 30 575 +30
29JUN26 215.00 P 0.00 0.00 0.00 34.45 +1.82 56 0 262 0
29JUN26 220.00 P 0.00 0.00 0.00 36.93 +0.89 54 0 121 0
29JUN26 225.00 P 0.00 0.00 0.00 41.94 +2.80 58 0 300 0
29JUN26 230.00 P 48.56 48.56 45.00 45.00 +1.64 56 4 289 -2
29JUN26 235.00 P 51.23 51.23 51.23 48.71 +1.40 57 1 106 0
29JUN26 240.00 P 0.00 0.00 0.00 52.38 +2.34 56 0 145 0
29JUN26 245.00 P 0.00 0.00 0.00 55.53 +0.19 54 0 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 59.22 +0.05 53 0 25 0
29JUN26 255.00 P 0.00 0.00 0.00 63.34 +0.54 53 0 30 0
29JUN26 260.00 P 0.00 0.00 0.00 69.03 +2.29 57 0 101 0
29JUN26 265.00 P 0.00 0.00 0.00 72.11 +0.79 54 0 55 0
29JUN26 270.00 P 0.00 0.00 0.00 77.49 +3.18 57 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 82.17 +2.70 58 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 86.45 +3.67 58 0 5 0
29JUN26 285.00 P 0.00 0.00 0.00 90.81 +2.52 57 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 95.79 +2.41 59 0 30 0
29JUN26 295.00 P 0.00 0.00 0.00 99.93 +1.79 57 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 104.54 +2.49 57 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 113.87 +2.96 57 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 123.31 +1.92 56 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 132.91 +2.23 55 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 142.57 +1.10 54 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 152.52 +1.32 55 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 162.52 +2.37 58 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 172.52 +2.77 60 0 0 0
29SEP26 150.00 P 11.50 12.44 11.50 11.18 +0.57 58 225 1,208 +225
29SEP26 152.50 P 0.00 0.00 0.00 11.98 +0.60 58 0 148 0
29SEP26 155.00 P 13.24 13.24 13.24 12.80 +0.74 58 50 253 +50
29SEP26 157.50 P 0.00 0.00 0.00 13.65 +0.72 57 0 106 0
29SEP26 160.00 P 15.23 15.55 15.23 14.55 +0.80 57 100 398 +50
29SEP26 162.50 P 0.00 0.00 0.00 15.49 +0.73 57 0 0 0
29SEP26 165.00 P 16.56 16.56 16.56 16.44 +0.94 57 50 103 +50
29SEP26 167.50 P 17.43 17.43 17.43 17.44 +1.03 57 50 130 +50
29SEP26 170.00 P 18.25 18.25 18.25 18.25 +0.81 57 50 260 +50
29SEP26 172.50 P 0.00 0.00 0.00 19.54 +0.96 57 0 24 0
29SEP26 175.00 P 20.48 20.72 19.92 20.34 +0.50 56 300 1,100 +300
29SEP26 177.50 P 22.13 22.13 22.13 21.79 +1.15 57 30 158 +30
29SEP26 180.00 P 24.60 24.60 22.33 22.69 +0.53 57 430 659 +400
29SEP26 182.50 P 26.43 26.43 24.78 24.11 +1.08 57 110 110 +10
29SEP26 185.00 P 27.77 28.18 25.79 25.36 +1.14 57 477 256 -199
29SEP26 187.50 P 0.00 0.00 0.00 26.63 +1.23 57 0 80 0
29SEP26 190.00 P 0.00 0.00 0.00 27.95 +1.28 57 0 880 0
29SEP26 192.50 P 0.00 0.00 0.00 29.29 +1.32 57 0 9 0
29SEP26 195.00 P 0.00 0.00 0.00 30.67 +1.37 57 0 50 0
29SEP26 197.50 P 0.00 0.00 0.00 32.07 +1.42 57 0 470 0
29SEP26 200.00 P 36.38 36.38 36.38 33.51 +1.46 57 30 4,898 0
29SEP26 205.00 P 0.00 0.00 0.00 36.50 +1.55 57 0 4,125 0
29SEP26 210.00 P 40.06 40.06 40.06 39.78 +1.83 57 30 1,645 0
29SEP26 215.00 P 0.00 0.00 0.00 42.81 +1.72 57 0 420 0
29SEP26 220.00 P 0.00 0.00 0.00 46.17 +1.84 57 0 61 0
29SEP26 225.00 P 0.00 0.00 0.00 49.59 +1.33 57 0 133 0
29SEP26 230.00 P 0.00 0.00 0.00 53.09 +0.90 57 0 185 0
29SEP26 235.00 P 0.00 0.00 0.00 57.30 +1.15 59 0 62 0
29SEP26 240.00 P 0.00 0.00 0.00 60.99 +3.01 58 0 152 0
29SEP26 245.00 P 0.00 0.00 0.00 64.16 +1.90 57 0 56 0
29SEP26 250.00 P 0.00 0.00 0.00 67.99 +1.21 58 0 155 0
29SEP26 255.00 P 0.00 0.00 0.00 71.89 +1.42 58 0 216 0
29SEP26 260.00 P 0.00 0.00 0.00 75.86 +0.71 58 0 190 0
29SEP26 265.00 P 0.00 0.00 0.00 79.89 +2.07 58 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 83.98 +1.06 58 0 20 0
29SEP26 275.00 P 0.00 0.00 0.00 88.24 +1.86 58 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 92.32 +0.96 58 0 40 0
29SEP26 285.00 P 0.00 0.00 0.00 96.68 +1.16 58 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 100.96 +1.85 58 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 105.30 +2.21 58 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 109.67 +1.30 58 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 118.51 +1.69 59 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 127.48 +1.36 58 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 136.65 +1.54 59 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 146.40 +2.17 60 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 156.22 +2.83 62 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 22.80 +1.00 57 0 28 0
30DEC26 170.00 P 0.00 0.00 0.00 23.92 +0.97 57 0 100 0
30DEC26 172.50 P 0.00 0.00 0.00 25.08 +0.93 57 0 4 0
30DEC26 175.00 P 27.64 27.64 27.64 26.25 +1.15 57 30 90 +30
30DEC26 177.50 P 30.13 30.13 27.77 27.41 +1.13 57 60 30 +30
30DEC26 180.00 P 29.40 29.40 29.40 28.66 +1.04 57 1 533 +1
30DEC26 182.50 P 31.57 31.57 31.57 29.93 +1.12 57 30 110 +30
30DEC26 185.00 P 0.00 0.00 0.00 31.22 +1.14 57 0 155 0
30DEC26 187.50 P 0.00 0.00 0.00 32.55 +1.18 57 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 33.91 +1.29 57 0 253 0
30DEC26 192.50 P 0.00 0.00 0.00 35.29 +1.32 57 0 30 0
30DEC26 195.00 P 0.00 0.00 0.00 36.69 +1.35 57 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 38.13 +1.38 57 0 65 0
30DEC26 200.00 P 40.98 40.98 40.98 39.59 +1.42 57 30 3,214 +30
30DEC26 205.00 P 0.00 0.00 0.00 42.59 +1.48 57 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 45.70 +1.56 57 0 251 0
30DEC26 215.00 P 0.00 0.00 0.00 48.89 +1.62 57 0 3 0
30DEC26 220.00 P 0.00 0.00 0.00 52.23 +1.74 57 0 415 0
30DEC26 225.00 P 0.00 0.00 0.00 55.58 +1.91 57 0 25 0
30DEC26 230.00 P 0.00 0.00 0.00 59.03 +2.63 57 0 191 0
30DEC26 235.00 P 0.00 0.00 0.00 62.55 +0.81 57 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 66.16 +0.57 57 0 5 0
30DEC26 245.00 P 0.00 0.00 0.00 69.91 +2.33 57 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 73.57 +1.01 57 0 1,386 0
30DEC26 255.00 P 0.00 0.00 0.00 77.19 +1.03 57 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 81.22 +1.62 57 0 15 0
30DEC26 265.00 P 0.00 0.00 0.00 85.22 +2.78 57 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 89.19 +2.77 58 0 5 0
30DEC26 275.00 P 0.00 0.00 0.00 93.21 +2.83 58 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 97.28 +2.16 57 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 101.39 +1.87 58 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 105.54 +1.94 58 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 109.73 +0.93 58 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 113.96 +3.66 58 0 10 0
30DEC26 310.00 P 0.00 0.00 0.00 122.54 +1.67 58 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 131.23 +2.17 58 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 140.05 +1.56 58 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 148.98 +1.76 58 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 158.01 +2.35 58 0 6 0
30MAR27 177.50 P 31.98 31.98 31.98 31.98 - 57 15 15 -
30MAR27 180.00 P 33.28 33.28 33.28 33.28 - 57 15 15 -
30MAR27 182.50 P 0.00 0.00 0.00 34.54 +1.35 57 0 11 0
30MAR27 185.00 P 0.00 0.00 0.00 35.88 +1.10 57 0 0 0
30MAR27 187.50 P 39.09 39.09 39.09 37.25 +1.13 57 30 30 +30
30MAR27 190.00 P 40.53 40.53 40.53 38.64 +1.15 57 30 30 +30
30MAR27 192.50 P 0.00 0.00 0.00 40.06 +1.18 57 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 41.50 +1.21 57 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 42.96 +1.23 57 0 0 0
30MAR27 200.00 P 47.74 47.74 47.74 44.45 +1.27 57 30 49 0
30MAR27 205.00 P 48.94 48.94 48.94 47.49 +1.32 57 30 30 +30
30MAR27 210.00 P 0.00 0.00 0.00 50.66 +1.41 57 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 53.87 +1.46 57 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 57.18 +1.53 57 0 5 0
30MAR27 225.00 P 0.00 0.00 0.00 60.55 +1.66 57 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 63.99 +1.81 57 0 5 0
30MAR27 235.00 P 0.00 0.00 0.00 67.51 +1.94 57 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 71.08 +2.17 57 0 5 0
30MAR27 245.00 P 0.00 0.00 0.00 74.71 +2.05 57 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 78.41 +1.80 57 0 5 0
30MAR27 255.00 P 0.00 0.00 0.00 82.17 +1.85 57 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 85.97 +0.78 57 0 5 0
30MAR27 265.00 P 0.00 0.00 0.00 89.82 +1.42 57 0 0 0
TOTAL PUT 7,901 92,331 +2,414
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BOC - BOC HK (HLDGS) LTD CLOSING PRICE HK$ 41.28
30MAR26 19.00 C 0.00 0.00 0.00 22.31 -1.00 104 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 21.81 -1.00 96 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 21.31 -1.00 86 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 20.31 -1.01 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 19.31 -1.01 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 18.31 -1.01 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 17.32 -1.00 80 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 16.32 -1.00 72 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 15.32 -1.00 62 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 14.32 -1.01 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 13.32 -1.01 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 12.32 -0.96 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 11.32 -1.24 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 10.55 -0.78 82 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 9.32 -1.01 0 0 34 0
30MAR26 33.00 C 0.00 0.00 0.00 8.33 -1.01 31 0 33 0
30MAR26 34.00 C 0.00 0.00 0.00 7.33 -1.01 0 0 13 0
30MAR26 35.00 C 0.00 0.00 0.00 6.29 -1.20 0 0 19 0
30MAR26 36.00 C 5.00 5.00 5.00 5.29 -1.05 0 6 670 -6
30MAR26 37.00 C 0.00 0.00 0.00 4.34 -0.99 19 0 521 0
30MAR26 38.00 C 0.00 0.00 0.00 3.45 -0.93 26 0 138 0
30MAR26 39.00 C 2.18 2.18 2.16 2.62 -0.86 27 7 161 0
30MAR26 40.00 C 1.51 1.62 1.48 1.92 -0.69 28 51 456 +29
30MAR26 41.00 C 1.10 1.11 0.90 1.32 -0.57 29 67 748 -10
30MAR26 42.00 C 0.63 0.75 0.60 0.86 -0.42 29 42 370 +17
30MAR26 43.00 C 0.41 0.48 0.34 0.56 -0.27 30 220 1,054 +10
30MAR26 44.00 C 0.19 0.25 0.19 0.33 -0.19 30 40 1,256 -1
30MAR26 45.00 C 0.11 0.13 0.11 0.18 -0.11 29 122 659 +120
30MAR26 46.00 C 0.09 0.09 0.09 0.10 -0.05 30 2 349 -2
30MAR26 47.00 C 0.00 0.00 0.00 0.05 -0.03 30 0 243 0
30MAR26 48.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 439 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 365 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 33 0 739 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 40 0 134 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 60.00 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 11.39 -1.17 29 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 10.55 -0.85 49 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 9.41 -0.99 30 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 8.37 -1.04 0 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 7.68 -0.66 41 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 6.70 -0.79 37 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 5.55 -0.93 26 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 4.70 -1.04 27 0 0 0
29APR26 38.00 C 3.40 3.40 3.40 4.04 -0.80 31 6 37 0
29APR26 39.00 C 0.00 0.00 0.00 3.09 -0.73 26 0 581 0
29APR26 40.00 C 2.01 2.01 2.01 2.46 -0.74 27 30 761 0
29APR26 41.00 C 1.51 1.51 1.47 1.92 -0.49 27 6 679 0
29APR26 42.00 C 1.20 1.22 1.20 1.46 -0.40 27 25 880 0
29APR26 43.00 C 0.84 0.84 0.71 1.09 -0.31 28 67 702 +17
29APR26 44.00 C 0.58 0.66 0.51 0.79 -0.24 28 680 640 +425
29APR26 45.00 C 0.00 0.00 0.00 0.57 -0.17 28 0 271 0
29APR26 46.00 C 0.27 0.30 0.27 0.39 -0.12 28 47 192 -28
29APR26 47.00 C 0.00 0.00 0.00 0.27 -0.09 28 0 412 0
29APR26 48.00 C 0.00 0.00 0.00 0.19 -0.06 28 0 40 0
29APR26 49.00 C 0.00 0.00 0.00 0.13 -0.03 29 0 78 0
29APR26 50.00 C 0.00 0.00 0.00 0.08 -0.02 28 0 14 0
29APR26 52.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 60 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 30 0 65 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 10.55 -0.92 35 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 9.50 -0.98 27 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 8.40 -1.01 0 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 7.68 -0.70 30 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 6.83 -0.66 31 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 5.65 -1.02 22 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 4.99 -0.75 27 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 4.09 -0.75 24 0 0 0
28MAY26 39.00 C 2.77 2.77 2.77 3.42 -0.64 25 15 245 +15
28MAY26 40.00 C 0.00 0.00 0.00 2.81 -0.57 25 0 333 0
28MAY26 41.00 C 1.73 1.99 1.73 2.28 -0.49 26 19 328 +2
28MAY26 42.00 C 1.36 1.49 1.36 1.82 -0.41 26 90 881 +75
28MAY26 43.00 C 1.08 1.15 1.04 1.43 -0.34 26 31 676 0
28MAY26 44.00 C 0.78 0.89 0.78 1.11 -0.27 26 75 545 0
28MAY26 45.00 C 0.59 0.75 0.59 0.85 -0.21 26 30 419 -15
28MAY26 46.00 C 0.51 0.58 0.51 0.64 -0.16 26 30 208 0
28MAY26 47.00 C 0.39 0.40 0.39 0.47 -0.13 26 30 426 +30
28MAY26 48.00 C 0.28 0.28 0.28 0.35 -0.09 27 15 150 0
28MAY26 49.00 C 0.00 0.00 0.00 0.25 -0.08 26 0 183 0
28MAY26 50.00 C 0.18 0.18 0.18 0.19 -0.05 27 4 210 0
28MAY26 52.50 C 0.00 0.00 0.00 0.08 -0.02 27 0 45 0
28MAY26 55.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 70 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 30 0 52 0
29JUN26 24.00 C 0.00 0.00 0.00 17.47 -1.00 30 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 16.48 -1.00 31 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 15.49 -1.00 30 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 14.50 -1.00 29 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 13.51 -1.00 28 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 12.52 -1.00 26 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 11.54 -1.02 26 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 10.57 -0.98 26 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 9.61 -0.97 26 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 8.68 -0.94 26 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 7.77 -0.91 26 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 6.89 -0.87 26 0 2 0
29JUN26 36.00 C 0.00 0.00 0.00 6.06 -0.82 26 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 5.27 -0.77 26 0 47 0
29JUN26 38.00 C 0.00 0.00 0.00 4.54 -0.71 26 0 15 0
29JUN26 39.00 C 3.08 3.08 3.08 3.87 -0.64 26 7 8 -7
29JUN26 40.00 C 0.00 0.00 0.00 3.17 -0.67 25 100 202 +79
29JUN26 41.00 C 1.98 2.14 1.98 2.65 -0.48 25 145 495 +85
29JUN26 42.00 C 1.64 1.91 1.64 2.19 -0.42 25 107 292 +77
29JUN26 43.00 C 1.42 1.42 1.42 1.79 -0.35 26 15 297 0
29JUN26 44.00 C 1.00 1.12 1.00 1.45 -0.29 26 60 371 0
29JUN26 45.00 C 0.75 0.88 0.75 1.16 -0.24 26 120 394 +60
29JUN26 46.00 C 0.61 0.68 0.61 0.92 -0.20 26 90 172 +22
29JUN26 47.00 C 0.43 0.59 0.43 0.73 -0.15 26 60 710 +60
29JUN26 48.00 C 0.32 0.48 0.32 0.57 -0.12 26 105 255 +90
29JUN26 49.00 C 0.00 0.00 0.00 0.45 -0.08 26 0 252 0
29JUN26 50.00 C 0.00 0.00 0.00 0.34 -0.08 26 0 30 0
29JUN26 52.50 C 0.00 0.00 0.00 0.17 -0.04 26 0 135 0
29JUN26 55.00 C 0.00 0.00 0.00 0.08 -0.02 26 0 115 0
29JUN26 57.50 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 15.49 -1.00 29 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 14.50 -1.00 27 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.51 -1.00 26 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.53 -1.00 26 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.56 -1.00 26 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.60 -0.97 26 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.67 -0.94 26 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.75 -0.92 26 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.88 -0.87 26 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.05 -0.82 26 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.27 -0.76 26 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.53 -0.71 26 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 4.86 -0.63 26 0 17 0
29SEP26 39.00 C 0.00 0.00 0.00 4.24 -0.57 26 0 26 0
29SEP26 40.00 C 0.00 0.00 0.00 3.67 -0.51 26 0 21 0
29SEP26 41.00 C 0.00 0.00 0.00 3.18 -0.43 26 0 132 0
29SEP26 42.00 C 0.00 0.00 0.00 2.73 -0.38 26 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 2.34 -0.31 26 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 1.99 -0.27 26 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 1.68 -0.24 26 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 1.43 -0.17 26 0 29 0
29SEP26 47.00 C 0.00 0.00 0.00 1.19 -0.16 26 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 1.01 -0.11 26 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 0.83 -0.11 26 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.70 -0.07 26 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.43 -0.05 26 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.26 -0.03 26 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.16 -0.01 26 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.09 0.00 26 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 13.53 -0.98 26 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.57 -0.97 26 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.62 -0.95 26 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.70 -0.92 26 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.81 -0.88 26 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.95 -0.84 26 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.15 -0.78 26 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.39 -0.72 26 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.67 -0.66 26 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.01 -0.60 26 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.39 -0.55 26 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.83 -0.48 26 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.30 -0.44 26 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.85 -0.36 26 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.40 -0.34 26 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.03 -0.27 26 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 2.66 -0.26 26 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.36 -0.19 26 0 4 0
30DEC26 46.00 C 0.00 0.00 0.00 2.07 -0.18 26 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 1.82 -0.14 26 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 1.59 -0.13 26 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 1.39 -0.10 26 0 14 0
30DEC26 50.00 C 0.00 0.00 0.00 1.21 -0.09 26 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.85 -0.05 26 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.59 -0.03 26 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.41 -0.01 26 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.28 0.00 26 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.26 -0.74 26 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.50 -0.70 26 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.81 -0.63 26 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.14 -0.60 26 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.54 -0.52 26 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.95 -0.50 26 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.44 -0.41 26 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 4.92 -0.41 26 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 4.48 -0.33 26 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.05 -0.31 26 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.66 -0.26 26 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.30 -0.24 26 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 2.96 -0.22 26 0 12 0
30MAR27 46.00 C 0.00 0.00 0.00 2.68 -0.16 26 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.39 -0.16 26 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 2.15 -0.11 26 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 1.92 -0.11 26 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 1.70 -0.10 26 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.28 -0.06 26 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.96 -0.02 26 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.71 -0.01 26 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.52 0.00 26 0 0 0
TOTAL CALL 2,566 22,935 +1,144
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 122 0 100 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 108 0 32 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 101 0 46 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 94 0 28 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 88 0 43 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 81 0 253 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 75 0 42 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 70 0 74 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 64 0 130 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 59 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 39 0 173 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 34 0 267 0
30MAR26 35.00 P 0.08 0.08 0.07 0.01 0.00 30 97 418 -1
30MAR26 36.00 P 0.00 0.00 0.00 0.03 +0.02 30 0 238 0
30MAR26 37.00 P 0.20 0.20 0.13 0.08 +0.06 30 45 753 +5
30MAR26 38.00 P 0.28 0.28 0.23 0.17 +0.11 30 16 356 +5
30MAR26 39.00 P 0.43 0.65 0.43 0.34 +0.20 30 86 479 -10
30MAR26 40.00 P 0.71 0.98 0.65 0.63 +0.33 30 715 1,111 +412
30MAR26 41.00 P 1.42 1.42 1.04 1.04 +0.47 30 80 709 +14
30MAR26 42.00 P 1.89 2.29 1.89 1.57 +0.60 30 84 778 -42
30MAR26 43.00 P 0.00 0.00 0.00 2.27 +0.75 31 0 160 0
30MAR26 44.00 P 0.00 0.00 0.00 3.08 +0.87 33 0 72 0
30MAR26 45.00 P 0.00 0.00 0.00 3.96 +0.93 34 0 56 0
30MAR26 46.00 P 0.00 0.00 0.00 4.91 +0.98 38 0 15 0
30MAR26 47.00 P 0.00 0.00 0.00 5.85 +0.98 39 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 6.72 +1.00 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 7.72 +1.00 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 8.72 +1.00 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 11.22 +0.91 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 13.72 +1.00 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 16.22 +1.00 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 18.72 +1.00 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 35 0 190 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 28 0 3 0
29APR26 33.00 P 0.11 0.11 0.11 0.03 +0.02 29 4 152 +4
29APR26 34.00 P 0.17 0.18 0.17 0.06 +0.04 29 17 70 +11
29APR26 35.00 P 0.26 0.26 0.25 0.11 +0.06 29 105 30 -45
29APR26 36.00 P 0.39 0.39 0.39 0.19 +0.10 28 30 260 -3
29APR26 37.00 P 0.56 0.58 0.55 0.32 +0.16 28 75 427 -15
29APR26 38.00 P 0.88 0.88 0.60 0.52 +0.23 28 149 633 +108
29APR26 39.00 P 1.20 1.20 1.20 0.80 +0.33 29 1 631 0
29APR26 40.00 P 1.22 1.22 1.22 1.16 +0.43 29 2 948 0
29APR26 41.00 P 1.92 2.03 1.90 1.61 +0.52 29 142 1,305 +18
29APR26 42.00 P 2.20 2.20 2.20 2.15 +0.62 29 7 723 +7
29APR26 43.00 P 0.00 0.00 0.00 2.79 +0.72 30 0 738 0
29APR26 44.00 P 0.00 0.00 0.00 3.50 +0.79 30 0 785 0
29APR26 45.00 P 0.00 0.00 0.00 4.30 +0.87 31 0 207 0
29APR26 46.00 P 0.00 0.00 0.00 5.15 +0.91 32 0 45 0
29APR26 47.00 P 0.00 0.00 0.00 6.06 +0.96 33 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 7.01 +0.99 35 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 7.99 +1.01 38 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 8.98 +1.01 41 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 11.45 +1.08 47 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 13.72 +1.00 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 16.22 +1.00 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 18.72 +1.00 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.04 +0.02 27 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.07 +0.04 27 0 40 0
28MAY26 34.00 P 0.27 0.28 0.26 0.12 +0.06 27 75 60 +60
28MAY26 35.00 P 0.40 0.41 0.40 0.21 +0.10 27 25 248 +25
28MAY26 36.00 P 0.00 0.00 0.00 0.34 +0.15 27 0 251 0
28MAY26 37.00 P 0.00 0.00 0.00 0.51 +0.20 27 0 253 0
28MAY26 38.00 P 0.00 0.00 0.00 0.75 +0.27 27 0 360 0
28MAY26 39.00 P 0.00 0.00 0.00 1.06 +0.35 27 0 414 0
28MAY26 40.00 P 1.92 1.93 1.72 1.45 +0.44 27 75 518 -60
28MAY26 41.00 P 2.47 2.47 2.47 1.91 +0.52 27 15 439 +15
28MAY26 42.00 P 3.03 3.03 3.03 2.45 +0.60 28 30 304 +15
28MAY26 43.00 P 0.00 0.00 0.00 3.08 +0.69 28 0 486 0
28MAY26 44.00 P 4.24 4.24 4.24 3.77 +0.76 28 2 240 0
28MAY26 45.00 P 0.00 0.00 0.00 4.52 +0.81 29 0 45 0
28MAY26 46.00 P 0.00 0.00 0.00 5.34 +0.87 29 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 6.20 +0.91 30 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 7.11 +0.95 31 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 8.06 +0.98 33 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 8.98 +0.95 34 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 11.56 +1.03 42 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 14.09 +1.37 48 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 16.58 +1.36 53 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 18.72 +1.00 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 38 0 175 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 35 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 33 0 43 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 28 0 285 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 26 0 337 0
29JUN26 30.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 340 0
29JUN26 31.00 P 0.00 0.00 0.00 0.05 +0.03 27 0 194 0
29JUN26 32.00 P 0.00 0.00 0.00 0.08 +0.04 26 0 86 0
29JUN26 33.00 P 0.00 0.00 0.00 0.14 +0.06 26 0 272 0
29JUN26 34.00 P 0.00 0.00 0.00 0.23 +0.10 26 0 591 0
29JUN26 35.00 P 0.53 0.53 0.53 0.35 +0.14 26 4 565 0
29JUN26 36.00 P 0.80 0.80 0.76 0.51 +0.19 26 18 290 -1
29JUN26 37.00 P 1.03 1.03 0.95 0.73 +0.25 27 2 159 0
29JUN26 38.00 P 0.00 0.00 0.00 1.00 +0.31 27 0 390 0
29JUN26 39.00 P 1.85 1.85 1.85 1.34 +0.39 27 15 154 0
29JUN26 40.00 P 2.07 2.07 2.02 1.74 +0.46 27 130 285 +100
29JUN26 41.00 P 2.92 2.92 2.80 2.22 +0.54 27 160 420 +115
29JUN26 42.00 P 3.44 3.44 3.11 2.76 +0.60 27 45 377 +45
29JUN26 43.00 P 3.74 3.74 3.74 3.37 +0.67 27 15 199 +15
29JUN26 44.00 P 0.00 0.00 0.00 3.92 +0.61 26 0 165 0
29JUN26 45.00 P 0.00 0.00 0.00 4.63 +0.77 26 0 60 0
29JUN26 46.00 P 0.00 0.00 0.00 5.39 +0.82 26 0 45 0
29JUN26 47.00 P 0.00 0.00 0.00 6.20 +0.86 26 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 7.11 +0.95 27 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 8.06 +0.98 29 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 8.98 +0.95 30 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 11.56 +1.03 37 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 14.09 +1.37 42 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 16.58 +1.36 46 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 18.72 +1.00 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.03 +0.02 27 0 70 0
29SEP26 27.00 P 0.00 0.00 0.00 0.05 +0.03 26 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.08 +0.04 26 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.12 +0.05 26 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.19 +0.08 26 0 211 0
29SEP26 31.00 P 0.00 0.00 0.00 0.28 +0.11 26 0 123 0
29SEP26 32.00 P 0.00 0.00 0.00 0.40 +0.14 26 0 240 0
29SEP26 33.00 P 0.00 0.00 0.00 0.55 +0.18 26 0 266 0
29SEP26 34.00 P 0.00 0.00 0.00 0.74 +0.23 26 0 59 0
29SEP26 35.00 P 0.00 0.00 0.00 0.99 +0.30 26 0 287 0
29SEP26 36.00 P 0.00 0.00 0.00 1.27 +0.35 26 0 34 0
29SEP26 37.00 P 0.00 0.00 0.00 1.59 +0.40 26 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 1.98 +0.47 26 0 19 0
29SEP26 39.00 P 0.00 0.00 0.00 2.41 +0.52 26 0 27 0
29SEP26 40.00 P 0.00 0.00 0.00 2.88 +0.56 26 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 3.43 +0.64 26 0 37 0
29SEP26 42.00 P 0.00 0.00 0.00 4.01 +0.68 26 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 4.64 +0.73 26 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 5.31 +0.78 26 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.02 +0.81 26 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 6.77 +0.85 26 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 7.55 +0.87 26 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 8.37 +0.91 26 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 9.21 +0.92 26 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.08 +0.95 26 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 12.32 +0.97 26 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 14.66 +1.00 26 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 17.05 +1.01 26 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 19.48 +1.01 26 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.20 +0.08 26 0 100 0
30DEC26 29.00 P 0.00 0.00 0.00 0.28 +0.11 26 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.38 +0.13 26 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.52 +0.17 26 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.69 +0.21 26 0 97 0
30DEC26 33.00 P 0.00 0.00 0.00 0.88 +0.25 26 0 73 0
30DEC26 34.00 P 0.00 0.00 0.00 1.13 +0.31 26 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 1.40 +0.35 26 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.72 +0.41 26 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.09 +0.46 26 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.48 +0.50 26 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.94 +0.57 26 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.42 +0.59 26 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 3.97 +0.67 26 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 4.53 +0.69 26 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 5.16 +0.76 26 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.80 +0.77 26 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.50 +0.83 26 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 7.21 +0.84 26 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 7.97 +0.88 26 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 8.75 +0.90 26 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 9.55 +0.92 26 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 10.39 +0.94 26 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 12.55 +0.97 26 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 14.82 +0.99 26 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 17.16 +1.00 26 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 19.55 +1.01 26 0 0 0
30MAR27 33.00 P 0.50 0.50 0.50 1.19 +0.31 26 2 0 -2
30MAR27 34.00 P 0.00 0.00 0.00 1.45 +0.34 26 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.77 +0.42 26 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 2.10 +0.44 26 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.49 +0.51 26 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.90 +0.53 26 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 3.37 +0.60 26 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.85 +0.62 26 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 4.40 +0.69 26 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 4.97 +0.71 26 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 5.58 +0.77 26 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 6.22 +0.79 26 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 6.88 +0.82 26 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 7.59 +0.85 26 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 8.31 +0.86 26 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 9.08 +0.91 26 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 9.86 +0.92 26 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 10.66 +0.93 26 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 12.77 +0.97 26 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 14.99 +1.00 26 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 17.28 +1.01 26 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 19.63 +1.01 26 0 0 0
TOTAL PUT 2,268 26,201 +795
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BOM - BEONE MEDICINES CLOSING PRICE HK$ 178.90
30MAR26 152.50 C 0.00 0.00 0.00 27.31 -3.20 47 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 25.07 -3.13 47 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 22.89 -3.05 47 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 20.80 -2.94 47 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 18.79 -2.83 47 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 16.87 -2.71 47 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 15.07 -2.56 47 0 0 0
30MAR26 170.00 C 10.54 10.54 10.54 13.37 -2.42 47 15 15 +15
30MAR26 172.50 C 8.94 8.94 8.70 11.79 -2.27 47 31 16 +16
30MAR26 175.00 C 7.56 9.99 7.56 10.65 -2.16 49 30 30 +15
30MAR26 177.50 C 8.95 9.15 8.95 9.28 -1.87 49 30 44 0
30MAR26 180.00 C 5.82 5.82 5.82 8.03 -1.75 49 15 80 0
30MAR26 182.50 C 5.21 6.27 4.98 6.90 -1.16 48 60 73 +18
30MAR26 185.00 C 4.13 5.34 4.13 5.90 -1.05 48 30 60 +15
30MAR26 187.50 C 3.70 4.51 3.24 5.01 -0.97 48 88 86 +58
30MAR26 190.00 C 3.11 4.40 2.70 4.22 -0.92 48 99 131 +76
30MAR26 192.50 C 2.69 3.60 2.50 3.54 -1.03 48 64 88 +42
30MAR26 195.00 C 0.00 0.00 0.00 2.95 -0.90 48 0 30 0
30MAR26 197.50 C 2.47 2.47 2.47 2.44 -0.78 48 15 121 +15
30MAR26 200.00 C 0.00 0.00 0.00 2.01 -0.66 48 0 50 0
30MAR26 205.00 C 0.00 0.00 0.00 1.30 -0.51 47 0 105 0
30MAR26 210.00 C 0.00 0.00 0.00 0.84 -0.33 47 0 82 0
30MAR26 215.00 C 0.00 0.00 0.00 0.54 -0.22 47 0 170 0
30MAR26 220.00 C 0.00 0.00 0.00 0.33 -0.15 47 0 1,263 0
30MAR26 225.00 C 0.00 0.00 0.00 0.20 -0.10 47 0 178 0
30MAR26 230.00 C 0.00 0.00 0.00 0.12 -0.06 47 0 77 0
30MAR26 235.00 C 0.00 0.00 0.00 0.07 -0.04 47 0 240 0
30MAR26 240.00 C 0.00 0.00 0.00 0.04 -0.02 47 0 115 0
30MAR26 245.00 C 0.00 0.00 0.00 0.02 -0.02 47 0 133 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 117 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 49 0 3 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 29.49 -2.72 45 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 27.51 -2.62 45 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 25.59 -2.52 45 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 23.76 -2.40 45 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 22.00 -2.28 45 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 20.31 -2.17 45 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 18.71 -2.04 45 0 0 0
29APR26 170.00 C 14.47 14.55 14.47 17.19 -1.92 45 30 30 +30
29APR26 172.50 C 12.75 14.49 12.75 15.76 -1.79 45 45 45 +45
29APR26 175.00 C 13.16 13.16 13.16 14.82 -1.53 47 15 30 +14
29APR26 177.50 C 0.00 0.00 0.00 13.45 -1.68 46 0 13 0
29APR26 180.00 C 10.82 10.82 10.61 12.23 -1.55 46 17 39 +8
29APR26 182.50 C 0.00 0.00 0.00 11.11 -0.95 46 0 30 0
29APR26 185.00 C 0.00 0.00 0.00 10.07 -0.90 46 0 27 0
29APR26 187.50 C 7.27 7.27 7.27 9.11 -0.84 46 15 75 +15
29APR26 190.00 C 0.00 0.00 0.00 8.22 -0.79 46 0 15 0
29APR26 192.50 C 5.88 5.88 5.88 7.40 -0.75 46 15 15 -15
29APR26 195.00 C 0.00 0.00 0.00 6.63 -0.72 46 0 15 0
29APR26 197.50 C 0.00 0.00 0.00 5.93 -0.69 46 0 186 0
29APR26 200.00 C 0.00 0.00 0.00 5.30 -0.66 46 0 232 0
29APR26 205.00 C 0.00 0.00 0.00 4.19 -0.53 46 0 44 0
29APR26 210.00 C 0.00 0.00 0.00 3.29 -0.41 46 0 71 0
29APR26 215.00 C 0.00 0.00 0.00 2.57 -0.30 46 0 135 0
29APR26 220.00 C 0.00 0.00 0.00 1.93 -0.22 45 0 61 0
29APR26 225.00 C 0.00 0.00 0.00 1.48 -0.16 45 0 82 0
29APR26 230.00 C 0.00 0.00 0.00 1.13 -0.12 45 0 36 0
29APR26 235.00 C 0.00 0.00 0.00 0.85 -0.09 45 0 27 0
29APR26 240.00 C 0.00 0.00 0.00 0.64 -0.06 45 0 56 0
29APR26 245.00 C 0.00 0.00 0.00 0.48 -0.04 45 0 6 0
29APR26 250.00 C 0.00 0.00 0.00 0.36 -0.02 45 0 30 0
29APR26 255.00 C 0.00 0.00 0.00 0.26 -0.02 45 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 0.19 -0.02 45 0 60 0
29APR26 265.00 C 0.00 0.00 0.00 0.14 -0.01 45 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 31.72 -2.80 45 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 29.90 -2.73 45 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 28.14 -2.65 45 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 26.44 -2.57 45 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 24.81 -2.49 45 0 0 0
28MAY26 165.00 C 0.00 0.00 0.00 23.24 -2.41 45 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 21.75 -2.32 45 0 0 0
28MAY26 170.00 C 0.00 0.00 0.00 20.31 -2.24 45 0 0 0
28MAY26 172.50 C 18.74 18.74 18.74 19.38 -1.72 47 15 15 +15
28MAY26 175.00 C 17.42 17.42 17.42 18.00 -1.72 46 15 22 +15
28MAY26 177.50 C 16.18 16.18 16.18 16.74 -1.91 46 15 15 +15
28MAY26 180.00 C 0.00 0.00 0.00 15.58 -1.86 46 0 15 0
28MAY26 182.50 C 0.00 0.00 0.00 14.48 -1.69 46 0 15 0
28MAY26 185.00 C 0.00 0.00 0.00 13.45 -1.42 46 0 15 0
28MAY26 187.50 C 0.00 0.00 0.00 12.45 -1.61 46 0 15 0
28MAY26 190.00 C 9.63 9.63 9.48 11.52 -1.55 46 30 30 +30
28MAY26 192.50 C 8.75 8.75 8.75 10.66 -1.47 46 15 46 +15
28MAY26 195.00 C 0.00 0.00 0.00 9.82 -1.42 46 0 36 0
28MAY26 197.50 C 0.00 0.00 0.00 9.04 -1.20 46 0 15 0
28MAY26 200.00 C 0.00 0.00 0.00 8.32 -1.22 46 0 31 0
28MAY26 205.00 C 0.00 0.00 0.00 6.88 -1.24 46 0 60 0
28MAY26 210.00 C 0.00 0.00 0.00 5.88 -0.78 46 0 45 0
28MAY26 215.00 C 0.00 0.00 0.00 4.77 -0.83 45 0 32 0
28MAY26 220.00 C 0.00 0.00 0.00 3.97 -0.72 45 0 0 0
28MAY26 225.00 C 0.00 0.00 0.00 3.29 -0.62 45 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 2.72 -0.53 45 0 0 0
28MAY26 235.00 C 0.00 0.00 0.00 2.24 -0.45 45 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 1.84 -0.38 45 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 1.50 -0.33 45 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 1.23 -0.27 45 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 1.00 -0.23 45 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 0.81 -0.19 45 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 0.66 -0.16 45 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 33.81 -2.66 45 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 32.09 -2.58 45 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 30.42 -2.52 45 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 28.81 -2.45 45 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 27.26 -2.37 45 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 25.77 -2.29 45 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 24.34 -2.21 45 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 22.96 -2.14 45 0 15 0
29JUN26 172.50 C 0.00 0.00 0.00 21.64 -2.06 45 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 20.78 -1.59 46 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 19.55 -1.83 46 0 45 0
29JUN26 180.00 C 0.00 0.00 0.00 18.39 -1.84 46 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 17.28 -1.84 46 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 16.23 -1.76 46 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 15.22 -1.70 46 0 30 0
29JUN26 190.00 C 13.43 13.43 13.41 14.30 -1.60 46 30 45 +15
29JUN26 192.50 C 0.00 0.00 0.00 13.42 -1.54 46 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 12.58 -1.44 46 0 45 0
29JUN26 197.50 C 0.00 0.00 0.00 11.74 -1.39 46 0 15 0
29JUN26 200.00 C 0.00 0.00 0.00 10.98 -1.31 46 0 315 0
29JUN26 205.00 C 0.00 0.00 0.00 9.53 -1.20 46 0 600 0
29JUN26 210.00 C 0.00 0.00 0.00 8.30 -1.04 46 0 300 0
29JUN26 215.00 C 0.00 0.00 0.00 6.97 -0.92 45 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 6.02 -0.82 45 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 5.19 -0.72 45 0 15 0
29JUN26 230.00 C 0.00 0.00 0.00 4.46 -0.64 45 0 72 0
29JUN26 235.00 C 0.00 0.00 0.00 3.83 -0.56 45 0 15 0
29JUN26 240.00 C 0.00 0.00 0.00 3.28 -0.49 45 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 2.80 -0.43 45 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 2.39 -0.38 45 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 2.04 -0.32 45 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 1.73 -0.29 45 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 1.47 -0.25 45 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 39.63 -2.49 46 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 38.10 -2.43 46 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 36.61 -2.38 46 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 35.17 -2.33 46 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 33.77 -2.27 46 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 32.42 -2.21 46 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 31.10 -2.16 46 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 29.83 -2.11 46 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 28.61 -2.04 46 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 27.93 -1.48 47 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 26.77 -1.77 47 0 400 0
29SEP26 180.00 C 0.00 0.00 0.00 25.65 -1.88 47 0 400 0
29SEP26 182.50 C 0.00 0.00 0.00 24.57 -1.84 47 0 530 0
29SEP26 185.00 C 0.00 0.00 0.00 23.50 -1.79 46 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 22.50 -1.77 46 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 21.58 -1.74 47 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 20.66 -1.61 47 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 19.78 -1.59 47 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 18.94 -1.54 47 0 30 0
29SEP26 200.00 C 0.00 0.00 0.00 18.13 -1.46 47 0 15 0
29SEP26 205.00 C 0.00 0.00 0.00 16.12 -1.89 46 0 15 0
29SEP26 210.00 C 0.00 0.00 0.00 14.70 -1.27 46 0 15 0
29SEP26 215.00 C 0.00 0.00 0.00 13.39 -1.19 46 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 12.20 -1.10 46 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 11.10 -1.02 46 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 10.09 -0.95 46 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 9.17 -0.88 46 0 15 0
29SEP26 240.00 C 0.00 0.00 0.00 8.33 -0.81 46 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 7.56 -0.75 46 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 6.86 -0.69 46 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 6.22 -0.64 46 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 5.64 -0.58 46 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 5.11 -0.54 46 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 44.03 -2.50 45 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 42.60 -2.45 45 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 41.21 -2.40 45 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 39.86 -2.35 45 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 38.54 -2.31 45 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 37.25 -2.27 45 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 36.01 -2.21 45 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 34.80 -2.17 45 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 33.62 -2.12 45 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 32.48 -2.08 45 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 32.05 -1.35 46 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 30.94 -1.34 46 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 29.91 -1.86 46 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 28.90 -1.81 46 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 27.92 -1.74 46 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 26.95 -1.75 46 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 26.02 -1.73 46 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 25.13 -1.70 46 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 24.32 -1.66 46 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 23.46 -1.60 46 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 21.22 -2.24 45 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 19.73 -1.48 45 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 18.34 -1.41 45 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 17.05 -1.33 45 0 15 0
30DEC26 225.00 C 0.00 0.00 0.00 15.84 -1.26 45 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 14.71 -1.19 45 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 13.67 -1.12 45 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 12.69 -1.06 45 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 11.78 -1.00 45 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 10.93 -0.94 45 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 10.15 -0.88 45 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 9.42 -0.83 45 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 8.74 -0.78 45 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 47.40 -2.54 44 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 46.03 -2.51 44 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 44.70 -2.46 44 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 43.39 -2.43 44 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 42.12 -2.39 44 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 40.89 -2.34 44 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 39.68 -2.31 44 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 38.51 -2.26 44 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 37.36 -2.23 44 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 36.25 -2.19 44 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 35.17 -2.14 44 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 34.92 -1.30 45 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 33.76 -2.01 45 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 32.76 -1.94 45 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 32.00 -1.74 45 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 30.86 -1.92 45 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 29.95 -1.83 45 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 29.17 -1.48 45 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 28.31 -1.46 45 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 26.68 -2.44 44 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 25.07 -1.73 44 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 23.56 -1.65 44 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 22.13 -1.59 44 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 21.42 -0.89 45 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 19.53 -1.45 44 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 18.34 -1.39 44 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 17.22 -1.33 44 0 0 0
TOTAL CALL 734 8,099 +472
30MAR26 152.50 P 0.00 0.00 0.00 0.68 +0.23 47 0 0 0
30MAR26 155.00 P 2.37 2.37 2.25 0.94 +0.31 47 43 489 +31
30MAR26 157.50 P 2.75 2.75 1.88 1.31 +0.44 48 135 186 +15
30MAR26 160.00 P 3.28 3.28 3.09 1.71 +0.54 48 21 45 0
30MAR26 162.50 P 4.12 4.12 4.12 2.21 +0.63 48 15 293 +15
30MAR26 165.00 P 0.00 0.00 0.00 2.74 +0.69 47 0 45 0
30MAR26 167.50 P 5.53 5.94 5.53 3.38 +0.75 47 33 68 +8
30MAR26 170.00 P 6.27 6.40 6.00 4.13 +0.89 47 50 87 +3
30MAR26 172.50 P 7.63 7.63 7.63 5.01 +1.06 46 15 91 0
30MAR26 175.00 P 0.00 0.00 0.00 6.00 +1.00 46 0 32 0
30MAR26 177.50 P 0.00 0.00 0.00 7.15 +1.12 46 0 15 0
30MAR26 180.00 P 0.00 0.00 0.00 8.40 +1.20 46 0 1,541 0
30MAR26 182.50 P 0.00 0.00 0.00 9.79 +1.34 46 0 46 0
30MAR26 185.00 P 0.00 0.00 0.00 11.25 +1.86 45 0 108 0
30MAR26 187.50 P 0.00 0.00 0.00 12.99 +2.08 46 0 133 0
30MAR26 190.00 P 0.00 0.00 0.00 14.52 +2.18 44 0 45 0
30MAR26 192.50 P 0.00 0.00 0.00 16.29 +1.92 44 0 56 0
30MAR26 195.00 P 0.00 0.00 0.00 18.66 +2.48 47 0 285 0
30MAR26 197.50 P 0.00 0.00 0.00 21.36 +3.30 52 0 32 0
30MAR26 200.00 P 24.00 24.00 24.00 22.81 +2.80 47 1 25 -1
30MAR26 205.00 P 0.00 0.00 0.00 27.17 +2.98 47 0 54 0
30MAR26 210.00 P 0.00 0.00 0.00 31.73 +3.11 47 0 102 0
30MAR26 215.00 P 0.00 0.00 0.00 36.44 +3.22 47 0 48 0
30MAR26 220.00 P 0.00 0.00 0.00 41.26 +3.29 47 0 38 0
30MAR26 225.00 P 0.00 0.00 0.00 46.16 +3.34 47 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 51.11 +3.37 47 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 56.10 +3.40 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 61.10 +3.40 0 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 66.10 +3.40 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 71.10 +3.40 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 76.10 +3.40 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 81.10 +3.40 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 86.10 +3.40 0 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 2.55 +0.71 45 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 3.06 +0.83 45 0 0 0
29APR26 157.50 P 5.61 5.61 5.61 3.76 +0.95 46 15 15 +15
29APR26 160.00 P 0.00 0.00 0.00 4.36 +1.02 45 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 5.13 +1.12 46 0 7 0
29APR26 165.00 P 0.00 0.00 0.00 5.87 +1.19 45 0 0 0
29APR26 167.50 P 9.09 9.42 9.09 6.70 +1.18 45 22 22 +22
29APR26 170.00 P 10.52 10.52 10.52 7.61 +1.25 45 15 15 +15
29APR26 172.50 P 11.02 11.02 11.02 8.62 +1.27 45 2 2 +2
29APR26 175.00 P 0.00 0.00 0.00 9.71 +1.37 44 0 4 0
29APR26 177.50 P 0.00 0.00 0.00 10.90 +1.48 44 0 0 0
29APR26 180.00 P 15.74 15.74 15.74 12.18 +1.59 44 15 36 +15
29APR26 182.50 P 17.39 17.39 17.29 13.56 +1.72 44 40 41 -4
29APR26 185.00 P 0.00 0.00 0.00 15.01 +1.82 44 0 49 0
29APR26 187.50 P 0.00 0.00 0.00 16.54 +1.92 44 0 79 0
29APR26 190.00 P 0.00 0.00 0.00 18.20 +2.07 44 0 51 0
29APR26 192.50 P 0.00 0.00 0.00 19.88 +2.15 44 0 68 0
29APR26 195.00 P 0.00 0.00 0.00 22.62 +3.34 48 0 15 0
29APR26 197.50 P 0.00 0.00 0.00 23.04 +1.35 42 0 256 0
29APR26 200.00 P 0.00 0.00 0.00 26.42 +3.44 49 0 284 0
29APR26 205.00 P 0.00 0.00 0.00 29.25 +2.59 44 0 90 0
29APR26 210.00 P 0.00 0.00 0.00 33.73 +3.06 45 0 60 0
29APR26 215.00 P 0.00 0.00 0.00 38.04 +3.18 45 0 75 0
29APR26 220.00 P 0.00 0.00 0.00 42.47 +3.20 45 0 15 0
29APR26 225.00 P 0.00 0.00 0.00 47.06 +3.27 45 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 51.74 +3.33 45 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 56.49 +3.34 45 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 61.33 +3.37 45 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 66.22 +3.40 45 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 71.14 +3.39 45 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 76.11 +3.40 45 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 81.10 +3.40 0 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 86.10 +3.40 0 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 4.50 +0.66 45 0 0 0
28MAY26 155.00 P 6.85 7.18 6.85 5.28 +0.84 46 3 63 +3
28MAY26 157.50 P 8.06 8.06 8.06 6.03 +0.92 46 15 30 +15
28MAY26 160.00 P 6.72 6.72 6.72 6.79 +1.01 46 15 30 +15
28MAY26 162.50 P 0.00 0.00 0.00 7.54 +0.99 45 0 3 0
28MAY26 165.00 P 0.00 0.00 0.00 8.40 +1.18 45 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 9.35 +1.05 45 0 0 0
28MAY26 170.00 P 13.31 13.31 13.31 10.35 +1.15 45 15 15 +15
28MAY26 172.50 P 0.00 0.00 0.00 11.41 +1.12 45 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 12.57 +1.18 44 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 13.80 +1.47 44 0 0 0
28MAY26 180.00 P 0.00 0.00 0.00 15.12 +1.49 44 0 2 0
28MAY26 182.50 P 20.24 20.24 20.24 16.51 +1.59 44 15 85 +15
28MAY26 185.00 P 0.00 0.00 0.00 17.94 +1.88 44 0 45 0
28MAY26 187.50 P 0.00 0.00 0.00 19.46 +1.78 44 0 45 0
28MAY26 190.00 P 0.00 0.00 0.00 21.09 +1.98 44 0 45 0
28MAY26 192.50 P 0.00 0.00 0.00 22.32 +1.67 43 0 60 0
28MAY26 195.00 P 0.00 0.00 0.00 24.85 +2.33 46 0 30 0
28MAY26 197.50 P 0.00 0.00 0.00 25.65 +1.39 43 0 45 0
28MAY26 200.00 P 0.00 0.00 0.00 27.56 +1.57 43 0 15 0
28MAY26 205.00 P 0.00 0.00 0.00 31.29 +1.70 43 0 27 0
28MAY26 210.00 P 0.00 0.00 0.00 35.37 +2.00 44 0 66 0
28MAY26 215.00 P 0.00 0.00 0.00 39.95 +2.65 45 0 90 0
28MAY26 220.00 P 0.00 0.00 0.00 44.15 +2.73 45 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 48.50 +2.87 45 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 52.94 +2.92 45 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 57.50 +3.04 45 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 62.12 +3.07 45 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 66.84 +3.17 45 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 71.60 +3.20 45 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 76.42 +3.25 45 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 81.29 +3.29 45 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 86.19 +3.32 45 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 6.24 +0.76 45 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 7.00 +0.84 45 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 7.86 +0.98 45 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 8.64 +0.91 45 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 9.63 +1.11 45 0 2 0
29JUN26 165.00 P 0.00 0.00 0.00 10.56 +1.15 45 0 15 0
29JUN26 167.50 P 13.86 13.86 13.86 11.55 +1.10 44 15 15 +15
29JUN26 170.00 P 0.00 0.00 0.00 12.61 +1.20 44 0 15 0
29JUN26 172.50 P 0.00 0.00 0.00 13.73 +1.29 44 0 17 0
29JUN26 175.00 P 0.00 0.00 0.00 14.91 +1.37 44 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 16.16 +1.47 44 0 31 0
29JUN26 180.00 P 20.96 20.96 20.96 17.48 +1.53 44 15 15 0
29JUN26 182.50 P 22.49 22.49 22.49 18.96 +1.73 44 15 30 0
29JUN26 185.00 P 0.00 0.00 0.00 20.27 +1.73 44 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 21.78 +1.71 44 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 24.44 +2.85 47 0 2 0
29JUN26 192.50 P 0.00 0.00 0.00 25.36 +2.23 45 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 26.99 +2.04 45 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 28.64 +2.06 45 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 29.51 +0.62 42 0 300 0
29JUN26 205.00 P 0.00 0.00 0.00 33.87 +2.26 44 0 1,850 0
29JUN26 210.00 P 0.00 0.00 0.00 37.22 +0.79 43 0 300 0
29JUN26 215.00 P 0.00 0.00 0.00 41.75 +2.55 45 0 30 0
29JUN26 220.00 P 0.00 0.00 0.00 45.78 +2.63 45 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 50.00 +2.77 45 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 54.24 +2.79 45 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 58.68 +2.95 45 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 63.13 +2.96 45 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 67.70 +3.06 45 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 72.34 +3.11 45 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 77.01 +3.14 45 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 81.78 +3.22 45 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 86.56 +3.23 45 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 11.16 +0.93 46 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 12.05 +0.94 46 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 13.07 +1.08 46 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 14.00 +1.03 45 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 14.88 +0.96 45 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 16.12 +1.20 45 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 17.25 +1.22 45 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 18.28 +1.13 45 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 19.56 +1.24 45 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 20.83 +1.33 45 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 22.14 +1.34 45 0 400 0
29SEP26 180.00 P 0.00 0.00 0.00 23.50 +1.39 45 0 445 0
29SEP26 182.50 P 0.00 0.00 0.00 24.91 +1.45 45 0 49 0
29SEP26 185.00 P 0.00 0.00 0.00 26.35 +1.49 45 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 27.85 +1.55 45 0 23 0
29SEP26 190.00 P 0.00 0.00 0.00 29.80 +2.02 46 0 19 0
29SEP26 192.50 P 0.00 0.00 0.00 31.35 +2.08 46 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 33.01 +1.98 46 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 34.67 +2.00 46 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 36.33 +2.00 46 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 39.68 +2.02 46 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 43.33 +2.26 46 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 47.01 +2.27 46 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 50.72 +2.30 46 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 54.70 +2.51 46 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 58.70 +2.53 46 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 62.72 +2.55 46 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 66.94 +2.74 46 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 71.20 +2.75 46 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 75.49 +2.77 46 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 79.87 +2.87 46 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 84.35 +2.94 46 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 88.85 +2.95 46 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 14.61 +0.92 45 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 15.70 +1.07 45 0 1 0
30DEC26 157.50 P 0.00 0.00 0.00 16.80 +1.08 45 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 17.50 +0.69 45 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 18.74 +1.12 45 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 19.80 +1.07 45 0 15 0
30DEC26 167.50 P 0.00 0.00 0.00 21.08 +1.20 45 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 22.31 +1.25 45 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 23.51 +1.22 44 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 24.80 +1.27 44 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 26.11 +1.31 44 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 27.48 +1.28 44 0 15 0
30DEC26 182.50 P 0.00 0.00 0.00 28.96 +1.45 44 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 30.43 +1.44 44 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 31.91 +1.53 44 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 33.57 +1.64 45 0 1 0
30DEC26 192.50 P 0.00 0.00 0.00 35.48 +2.09 45 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 37.04 +1.70 45 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 38.72 +1.87 45 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 40.40 +1.89 45 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 43.77 +1.91 45 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 47.16 +1.93 45 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 50.81 +2.16 45 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 54.52 +2.17 45 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 58.25 +2.19 45 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 62.06 +2.27 45 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 66.08 +2.44 45 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 70.10 +2.44 45 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 74.15 +2.46 45 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 78.28 +2.54 45 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 82.57 +2.68 45 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 86.86 +2.69 45 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 91.18 +2.71 45 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 17.17 +0.97 44 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 18.28 +0.97 44 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 19.39 +0.98 44 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 20.11 +0.59 44 0 0 0
30MAR27 162.50 P 23.80 23.80 23.80 21.23 +0.98 44 15 15 +15
30MAR27 165.00 P 0.00 0.00 0.00 22.47 +1.10 44 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 23.64 +0.89 43 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 25.04 +1.25 44 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 26.08 +1.04 43 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 27.57 +1.24 43 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 28.82 +1.18 43 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 30.32 +1.18 44 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 31.72 +1.34 43 0 15 0
30MAR27 185.00 P 0.00 0.00 0.00 33.25 +1.44 43 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 34.70 +1.43 43 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 36.85 +2.09 44 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 38.36 +2.07 44 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 39.89 +1.52 44 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 41.51 +1.63 44 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 43.19 +1.76 44 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 46.58 +1.78 44 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 49.98 +1.80 44 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 53.41 +1.82 44 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 57.13 +2.06 44 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 60.86 +2.06 44 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 64.62 +2.09 44 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 68.39 +2.10 44 0 0 0
TOTAL PUT 545 9,538 +229
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$ 7.63
30MAR26 5.25 C 0.00 0.00 0.00 2.39 -0.08 63 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.14 -0.08 55 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.89 -0.08 47 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.63 -0.09 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.39 -0.12 31 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.14 -0.08 24 0 6 0
30MAR26 6.75 C 0.00 0.00 0.00 0.89 -0.08 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.67 -0.04 30 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.45 -0.06 27 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.26 -0.05 24 0 28 0
30MAR26 7.75 C 0.00 0.00 0.00 0.15 -0.03 27 0 43 0
30MAR26 8.00 C 0.00 0.00 0.00 0.07 -0.02 26 0 374 0
30MAR26 8.25 C 0.00 0.00 0.00 0.03 -0.01 27 0 448 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 610 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 32 0 156 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 37 0 277 0
30MAR26 9.25 C 0.01 0.01 0.01 0.01 0.00 42 3 32 -3
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 47 0 64 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 51 0 65 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 64 0 20 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 92 0 11 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 98 0 10 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.39 -0.15 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.14 -0.15 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.89 -0.15 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.64 -0.10 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.40 -0.11 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.17 -0.05 27 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.93 -0.10 24 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.72 -0.07 25 0 10 0
29APR26 7.25 C 0.00 0.00 0.00 0.53 -0.06 25 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.37 -0.05 25 0 310 0
29APR26 7.75 C 0.23 0.23 0.23 0.24 -0.03 24 2 402 +2
29APR26 8.00 C 0.00 0.00 0.00 0.15 -0.03 24 0 193 0
29APR26 8.25 C 0.08 0.08 0.08 0.09 -0.02 25 2 173 -2
29APR26 8.50 C 0.00 0.00 0.00 0.05 -0.01 25 0 70 0
29APR26 8.75 C 0.00 0.00 0.00 0.03 0.00 25 0 31 0
29APR26 9.00 C 0.00 0.00 0.00 0.02 0.00 27 0 90 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 26 0 70 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.40 -0.14 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.14 -0.15 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.91 -0.13 24 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.67 -0.07 30 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.43 -0.08 29 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.19 -0.08 27 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.97 -0.10 27 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.77 -0.09 27 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.60 -0.05 28 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.44 -0.05 27 0 1 0
28MAY26 7.75 C 0.00 0.00 0.00 0.33 -0.04 28 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.23 -0.03 28 0 15 0
28MAY26 8.25 C 0.00 0.00 0.00 0.16 -0.02 28 0 1 0
28MAY26 8.50 C 0.00 0.00 0.00 0.11 -0.01 28 0 77 0
28MAY26 8.75 C 0.00 0.00 0.00 0.07 -0.01 28 0 60 0
28MAY26 9.00 C 0.00 0.00 0.00 0.05 0.00 29 0 1 0
28MAY26 9.25 C 0.00 0.00 0.00 0.03 0.00 29 0 5 0
28MAY26 9.50 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.40 -0.14 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.15 -0.14 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.92 -0.12 34 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.67 -0.10 29 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.43 -0.08 28 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.20 -0.07 28 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.98 -0.10 28 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.78 -0.08 27 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.61 -0.05 27 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.45 -0.05 27 0 19 0
29JUN26 7.75 C 0.00 0.00 0.00 0.34 -0.04 27 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.24 -0.04 27 0 534 0
29JUN26 8.25 C 0.00 0.00 0.00 0.17 -0.02 27 0 696 0
29JUN26 8.50 C 0.00 0.00 0.00 0.12 -0.02 27 0 112 0
29JUN26 8.75 C 0.00 0.00 0.00 0.08 -0.02 27 0 39 0
29JUN26 9.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 171 0
29JUN26 9.25 C 0.00 0.00 0.00 0.04 -0.01 28 0 40 0
29JUN26 9.50 C 0.00 0.00 0.00 0.03 0.00 29 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 28 0 4 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 31 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 35 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.40 -0.14 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.15 -0.14 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.92 -0.12 31 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.67 -0.10 27 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.43 -0.09 25 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.23 -0.05 28 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.01 -0.07 27 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.82 -0.07 26 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.65 -0.07 25 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.53 -0.04 26 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.42 -0.03 26 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.33 -0.03 26 0 70 0
29SEP26 8.25 C 0.00 0.00 0.00 0.27 -0.02 27 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.21 -0.01 27 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.17 -0.01 27 0 8 0
29SEP26 9.00 C 0.00 0.00 0.00 0.13 -0.01 27 0 62 0
29SEP26 9.25 C 0.08 0.08 0.08 0.10 -0.01 27 3 21 0
29SEP26 9.50 C 0.00 0.00 0.00 0.08 0.00 27 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.06 0.00 27 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.03 0.00 28 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 28 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.40 -0.14 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.15 -0.14 0 0 15 0
30DEC26 5.75 C 0.00 0.00 0.00 1.92 -0.12 28 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 1.68 -0.09 26 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.46 -0.06 27 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.26 -0.06 27 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.07 -0.06 27 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.89 -0.07 26 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.76 -0.06 26 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.64 -0.04 26 0 50 0
30DEC26 7.75 C 0.00 0.00 0.00 0.53 -0.04 26 0 334 0
30DEC26 8.00 C 0.00 0.00 0.00 0.44 -0.03 26 0 262 0
30DEC26 8.25 C 0.00 0.00 0.00 0.37 -0.03 26 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.30 -0.04 26 0 3 0
30DEC26 8.75 C 0.00 0.00 0.00 0.25 -0.03 26 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.20 -0.03 26 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.17 -0.02 26 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.14 -0.02 26 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.11 -0.02 26 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.09 -0.02 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.06 -0.01 26 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.40 -0.14 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.15 -0.14 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.92 -0.12 25 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.73 -0.04 29 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.48 -0.08 26 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.31 -0.06 27 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.12 -0.08 26 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.98 -0.05 26 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.88 -0.01 27 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.76 -0.04 27 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.66 -0.04 27 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.57 -0.02 27 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.49 -0.02 27 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.42 -0.03 27 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.36 -0.03 26 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.31 -0.02 27 0 2 0
30MAR27 9.25 C 0.00 0.00 0.00 0.26 -0.02 26 0 3 0
30MAR27 9.50 C 0.00 0.00 0.00 0.22 -0.02 26 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.19 -0.01 26 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.16 -0.01 26 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.11 -0.02 26 0 0 0
TOTAL CALL 10 6,589 -3
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 69 0 9 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 61 0 3 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 45 0 8 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 38 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 0.00 27 0 108 0
30MAR26 7.25 P 0.00 0.00 0.00 0.06 +0.02 27 0 414 0
30MAR26 7.50 P 0.13 0.13 0.13 0.13 +0.03 26 2 690 +2
30MAR26 7.75 P 0.00 0.00 0.00 0.25 +0.04 25 0 165 0
30MAR26 8.00 P 0.00 0.00 0.00 0.43 +0.06 26 0 173 0
30MAR26 8.25 P 0.00 0.00 0.00 0.66 +0.11 31 0 36 0
30MAR26 8.50 P 0.00 0.00 0.00 0.88 +0.08 29 0 101 0
30MAR26 8.75 P 0.00 0.00 0.00 1.13 +0.06 36 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.38 +0.09 41 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.62 +0.08 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.87 +0.08 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.12 +0.08 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.38 +0.09 61 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.88 +0.09 70 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.38 +0.06 79 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.88 +0.06 86 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.38 +0.06 94 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.88 +0.06 101 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.38 +0.06 108 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.88 +0.06 114 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.38 +0.06 120 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 45 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 29 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 24 0 24 0
29APR26 6.75 P 0.04 0.04 0.04 0.03 +0.01 25 30 53 +5
29APR26 7.00 P 0.00 0.00 0.00 0.06 +0.01 24 0 162 0
29APR26 7.25 P 0.00 0.00 0.00 0.12 +0.02 24 0 147 0
29APR26 7.50 P 0.00 0.00 0.00 0.21 +0.03 24 0 300 0
29APR26 7.75 P 0.00 0.00 0.00 0.33 +0.04 24 0 548 0
29APR26 8.00 P 0.00 0.00 0.00 0.50 +0.05 25 0 557 0
29APR26 8.25 P 0.00 0.00 0.00 0.70 +0.10 26 0 2 0
29APR26 8.50 P 0.00 0.00 0.00 0.91 +0.11 26 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.13 +0.05 25 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.39 +0.07 31 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.64 +0.10 35 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.89 +0.10 39 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.14 +0.10 42 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.39 +0.10 46 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.89 +0.10 52 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 3.38 +0.06 54 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 30 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.02 +0.01 30 0 10 0
28MAY26 6.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 10 0
28MAY26 6.25 P 0.08 0.08 0.08 0.07 +0.02 29 4 37 +4
28MAY26 6.50 P 0.00 0.00 0.00 0.11 +0.02 28 0 43 0
28MAY26 6.75 P 0.00 0.00 0.00 0.18 +0.02 28 0 212 0
28MAY26 7.00 P 0.00 0.00 0.00 0.27 +0.03 28 0 168 0
28MAY26 7.25 P 0.00 0.00 0.00 0.39 +0.04 28 0 284 0
28MAY26 7.50 P 0.00 0.00 0.00 0.53 +0.04 27 0 91 0
28MAY26 7.75 P 0.00 0.00 0.00 0.70 +0.06 27 0 96 0
28MAY26 8.00 P 0.00 0.00 0.00 0.88 +0.05 26 0 243 0
28MAY26 8.25 P 0.00 0.00 0.00 1.11 +0.11 29 0 94 0
28MAY26 8.50 P 0.00 0.00 0.00 1.34 +0.06 31 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.56 +0.05 30 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.80 +0.05 32 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.04 +0.04 33 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.32 +0.08 42 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.55 +0.15 41 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.73 0.00 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.26 +0.04 36 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.78 +0.15 50 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.03 0.00 28 0 57 0
29JUN26 6.00 P 0.00 0.00 0.00 0.06 +0.01 28 0 197 0
29JUN26 6.25 P 0.00 0.00 0.00 0.09 +0.01 27 0 86 0
29JUN26 6.50 P 0.00 0.00 0.00 0.14 +0.01 27 0 37 0
29JUN26 6.75 P 0.00 0.00 0.00 0.21 +0.01 26 0 214 0
29JUN26 7.00 P 0.00 0.00 0.00 0.31 +0.02 26 0 787 0
29JUN26 7.25 P 0.00 0.00 0.00 0.43 +0.03 26 0 583 0
29JUN26 7.50 P 0.00 0.00 0.00 0.58 +0.05 27 0 423 0
29JUN26 7.75 P 0.00 0.00 0.00 0.74 +0.04 26 0 312 0
29JUN26 8.00 P 0.00 0.00 0.00 0.93 +0.06 27 0 568 0
29JUN26 8.25 P 0.00 0.00 0.00 1.17 +0.07 30 0 600 0
29JUN26 8.50 P 0.00 0.00 0.00 1.35 +0.03 27 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.58 +0.05 29 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.81 +0.06 29 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 2.04 +0.04 28 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.32 +0.08 36 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.55 +0.14 35 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.79 +0.06 36 0 51 0
29JUN26 10.50 P 0.00 0.00 0.00 3.26 +0.04 31 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.78 +0.15 43 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.23 +0.10 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.76 +0.14 44 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.08 +0.01 27 0 20 0
29SEP26 6.00 P 0.00 0.00 0.00 0.12 +0.02 27 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 0.18 +0.03 27 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 0.25 +0.03 27 0 395 0
29SEP26 6.75 P 0.00 0.00 0.00 0.33 +0.03 26 0 133 0
29SEP26 7.00 P 0.00 0.00 0.00 0.43 +0.04 26 0 305 0
29SEP26 7.25 P 0.00 0.00 0.00 0.55 +0.04 26 0 386 0
29SEP26 7.50 P 0.00 0.00 0.00 0.69 +0.04 26 0 61 0
29SEP26 7.75 P 0.00 0.00 0.00 0.88 +0.07 27 0 258 0
29SEP26 8.00 P 0.00 0.00 0.00 1.04 +0.08 27 0 294 0
29SEP26 8.25 P 0.00 0.00 0.00 1.22 +0.06 26 0 600 0
29SEP26 8.50 P 0.00 0.00 0.00 1.43 +0.06 27 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.65 +0.07 28 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.86 +0.06 28 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.08 +0.07 27 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.33 +0.07 29 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.57 +0.09 30 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.80 +0.07 30 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 3.28 +0.06 31 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.79 +0.09 36 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.26 +0.07 32 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.76 +0.07 36 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.08 0.00 26 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.12 +0.01 26 0 10 0
30DEC26 6.00 P 0.00 0.00 0.00 0.17 +0.01 26 0 17 0
30DEC26 6.25 P 0.00 0.00 0.00 0.24 +0.01 26 0 17 0
30DEC26 6.50 P 0.00 0.00 0.00 0.32 +0.02 26 0 80 0
30DEC26 6.75 P 0.00 0.00 0.00 0.41 +0.02 26 0 40 0
30DEC26 7.00 P 0.00 0.00 0.00 0.51 +0.03 25 0 23 0
30DEC26 7.25 P 0.00 0.00 0.00 0.63 +0.03 25 0 10 0
30DEC26 7.50 P 0.00 0.00 0.00 0.77 +0.02 25 0 7 0
30DEC26 7.75 P 0.00 0.00 0.00 0.92 +0.03 25 0 513 0
30DEC26 8.00 P 0.00 0.00 0.00 1.12 +0.06 26 0 464 0
30DEC26 8.25 P 0.00 0.00 0.00 1.31 +0.06 27 0 130 0
30DEC26 8.50 P 0.00 0.00 0.00 1.47 +0.04 25 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 1.69 +0.07 27 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.90 +0.10 27 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.13 +0.07 27 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.33 +0.04 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.59 +0.07 28 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.83 +0.07 29 0 20 0
30DEC26 10.50 P 0.00 0.00 0.00 3.32 +0.08 32 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.80 +0.09 33 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.13 +0.01 27 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.18 +0.02 27 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.24 +0.02 27 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.31 +0.02 26 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.40 +0.03 27 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.49 +0.03 26 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.59 +0.03 26 0 0 0
30MAR27 7.25 P 0.72 0.72 0.72 0.71 +0.03 25 2 7 +2
30MAR27 7.50 P 0.00 0.00 0.00 0.85 +0.03 26 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.00 +0.04 25 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.19 +0.06 26 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.37 +0.05 27 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.55 +0.05 26 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.73 +0.04 26 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.96 +0.07 27 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.18 +0.08 28 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.38 +0.06 27 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.62 +0.06 28 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.86 +0.08 29 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.32 +0.08 29 0 0 0
TOTAL PUT 38 12,867 +13
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$ 98.05
30MAR26 66.66 C 0.00 0.00 0.00 31.49 +3.43 48 0 0 0
30MAR26 68.33 C 0.00 0.00 0.00 29.82 +3.33 0 0 0 0
30MAR26 69.99 C 0.00 0.00 0.00 28.17 +3.32 49 0 0 0
30MAR26 71.66 C 0.00 0.00 0.00 26.50 +3.37 44 0 0 0
30MAR26 73.33 C 0.00 0.00 0.00 24.78 +3.25 0 0 0 0
30MAR26 74.99 C 0.00 0.00 0.00 23.08 +3.13 0 0 0 0
30MAR26 76.66 C 0.00 0.00 0.00 21.50 +3.23 0 0 0 0
30MAR26 78.33 C 0.00 0.00 0.00 19.90 +3.23 45 0 0 0
30MAR26 79.99 C 0.00 0.00 0.00 18.27 +3.16 43 0 0 0
30MAR26 81.66 C 0.00 0.00 0.00 16.76 +3.40 48 0 1 0
30MAR26 83.33 C 0.00 0.00 0.00 15.11 +3.31 44 0 0 0
30MAR26 84.99 C 0.00 0.00 0.00 13.63 +3.24 45 0 0 0
30MAR26 86.66 C 0.00 0.00 0.00 12.14 +3.04 45 0 0 0
30MAR26 88.32 C 0.00 0.00 0.00 10.42 +2.52 39 0 52 0
30MAR26 89.99 C 0.00 0.00 0.00 9.37 +2.59 44 0 0 0
30MAR26 91.66 C 6.46 6.46 6.46 8.41 +2.65 48 15 185 0
30MAR26 93.32 C 4.93 6.10 4.93 7.14 +2.29 46 122 159 +107
30MAR26 94.99 C 0.00 0.00 0.00 6.09 +2.06 46 0 270 0
30MAR26 96.66 C 5.05 5.05 5.05 4.90 +1.58 43 20 130 -20
30MAR26 98.32 C 2.83 2.88 2.83 4.07 +1.37 44 30 138 +30
30MAR26 99.99 C 0.00 0.00 0.00 3.35 +1.17 44 0 64 0
30MAR26 103.32 C 1.65 1.65 1.27 2.21 +0.84 44 297 271 -265
30MAR26 106.66 C 0.00 0.00 0.00 1.41 +0.55 45 0 50 0
30MAR26 109.99 C 0.95 0.95 0.95 0.89 +0.38 45 7 165 0
30MAR26 113.32 C 0.00 0.00 0.00 0.52 +0.24 45 0 113 0
30MAR26 116.66 C 0.00 0.00 0.00 0.29 +0.14 45 0 28 0
30MAR26 119.99 C 0.00 0.00 0.00 0.16 +0.08 45 0 30 0
30MAR26 123.32 C 0.00 0.00 0.00 0.08 +0.04 45 0 46 0
30MAR26 126.65 C 0.00 0.00 0.00 0.04 +0.02 45 0 29 0
30MAR26 129.99 C 0.00 0.00 0.00 0.02 +0.01 45 0 36 0
30MAR26 133.32 C 0.00 0.00 0.00 0.01 0.00 45 0 110 0
30MAR26 136.65 C 0.00 0.00 0.00 0.01 0.00 49 0 96 0
30MAR26 139.99 C 0.00 0.00 0.00 0.01 0.00 52 0 101 0
30MAR26 143.32 C 0.00 0.00 0.00 0.01 0.00 55 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 63 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 74 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 79 0 39 0
30MAR26 176.65 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 179.98 C 0.00 0.00 0.00 0.01 0.00 84 0 32 0
30MAR26 183.32 C 0.00 0.00 0.00 0.01 0.00 86 0 48 0
30MAR26 186.65 C 0.00 0.00 0.00 0.01 0.00 88 0 15 0
30MAR26 189.98 C 0.00 0.00 0.00 0.01 0.00 90 0 86 0
30MAR26 193.31 C 0.00 0.00 0.00 0.01 0.00 92 0 47 0
30MAR26 196.65 C 0.00 0.00 0.00 0.01 0.00 94 0 20 0
30MAR26 199.98 C 0.00 0.00 0.00 0.01 0.00 96 0 12 0
29JUN26 99.99 C 0.00 0.00 0.00 7.63 +1.85 39 0 5 0
29JUN26 103.32 C 0.00 0.00 0.00 6.37 +1.60 39 0 46 0
29JUN26 106.66 C 0.00 0.00 0.00 5.26 +1.35 40 0 11 0
29JUN26 109.99 C 0.00 0.00 0.00 4.27 +1.05 39 0 0 0
29JUN26 113.32 C 0.00 0.00 0.00 3.48 +0.91 39 0 58 0
29JUN26 116.66 C 0.00 0.00 0.00 2.79 +0.77 39 0 26 0
29JUN26 119.99 C 0.00 0.00 0.00 2.21 +0.62 39 0 308 0
29JUN26 123.32 C 0.00 0.00 0.00 1.77 +0.52 39 0 0 0
29JUN26 126.65 C 0.00 0.00 0.00 1.39 +0.43 39 0 21 0
29JUN26 129.99 C 0.00 0.00 0.00 1.10 +0.35 39 0 2 0
29JUN26 133.32 C 0.00 0.00 0.00 0.86 +0.28 39 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 0.66 +0.22 39 0 1 0
29JUN26 139.99 C 0.00 0.00 0.00 0.52 +0.18 39 0 0 0
29JUN26 143.32 C 0.00 0.00 0.00 0.40 +0.14 39 0 0 0
29JUN26 146.65 C 0.00 0.00 0.00 0.31 +0.11 39 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.23 +0.08 39 0 175 0
29JUN26 153.32 C 0.00 0.00 0.00 0.18 +0.07 39 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.14 +0.05 39 0 29 0
29JUN26 159.98 C 0.00 0.00 0.00 0.11 +0.04 39 0 65 0
29JUN26 163.32 C 0.00 0.00 0.00 0.08 +0.03 39 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.07 +0.03 40 0 27 0
TOTAL CALL 491 3,683 -148
30MAR26 66.66 P 0.00 0.00 0.00 0.01 0.00 58 0 162 0
30MAR26 68.33 P 0.00 0.00 0.00 0.01 0.00 55 0 20 0
30MAR26 69.99 P 0.00 0.00 0.00 0.01 0.00 51 0 9 0
30MAR26 71.66 P 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
30MAR26 73.33 P 0.00 0.00 0.00 0.01 -0.03 45 0 5 0
30MAR26 74.99 P 0.00 0.00 0.00 0.02 -0.04 45 0 16 0
30MAR26 76.66 P 0.00 0.00 0.00 0.04 -0.07 46 0 0 0
30MAR26 78.33 P 0.00 0.00 0.00 0.07 -0.10 45 0 30 0
30MAR26 79.99 P 0.30 0.30 0.30 0.12 -0.16 46 4 4 +1
30MAR26 81.66 P 0.00 0.00 0.00 0.19 -0.23 45 0 6 0
30MAR26 83.33 P 0.00 0.00 0.00 0.29 -0.33 45 0 163 0
30MAR26 84.99 P 0.00 0.00 0.00 0.44 -0.45 45 0 36 0
30MAR26 86.66 P 0.00 0.00 0.00 0.64 -0.58 45 0 60 0
30MAR26 88.32 P 0.00 0.00 0.00 0.91 -0.75 45 0 117 0
30MAR26 89.99 P 0.00 0.00 0.00 1.25 -0.95 45 0 283 0
30MAR26 91.66 P 0.00 0.00 0.00 1.69 -1.15 46 0 71 0
30MAR26 93.32 P 3.77 3.97 3.50 2.23 -1.35 46 119 118 +96
30MAR26 94.99 P 5.09 5.09 4.42 2.87 -1.55 46 96 188 -73
30MAR26 96.66 P 3.72 3.80 3.72 3.62 -1.76 46 86 269 0
30MAR26 98.32 P 0.00 0.00 0.00 4.46 -1.99 46 0 122 0
30MAR26 99.99 P 0.00 0.00 0.00 5.41 -2.20 46 0 165 0
30MAR26 103.32 P 0.00 0.00 0.00 7.60 -2.58 47 0 20 0
30MAR26 106.66 P 0.00 0.00 0.00 10.15 -2.90 48 0 44 0
30MAR26 109.99 P 0.00 0.00 0.00 13.04 -3.09 51 0 178 0
30MAR26 113.32 P 0.00 0.00 0.00 16.06 -3.28 53 0 164 0
30MAR26 116.66 P 0.00 0.00 0.00 19.11 -3.57 54 0 611 0
30MAR26 119.99 P 0.00 0.00 0.00 22.36 -3.70 59 0 116 0
30MAR26 123.32 P 0.00 0.00 0.00 25.61 -3.87 62 0 121 0
30MAR26 126.65 P 0.00 0.00 0.00 28.94 -3.97 67 0 57 0
30MAR26 129.99 P 0.00 0.00 0.00 32.20 -3.84 70 0 80 0
30MAR26 133.32 P 0.00 0.00 0.00 36.33 -3.32 97 0 183 0
30MAR26 136.65 P 0.00 0.00 0.00 38.86 -4.05 79 0 60 0
30MAR26 139.99 P 0.00 0.00 0.00 42.20 -3.76 84 0 0 0
30MAR26 143.32 P 0.00 0.00 0.00 45.53 -4.55 88 0 0 0
30MAR26 146.65 P 0.00 0.00 0.00 48.60 -4.27 0 0 1 0
30MAR26 149.99 P 0.00 0.00 0.00 52.20 -3.96 97 0 0 0
30MAR26 153.32 P 0.00 0.00 0.00 55.54 -4.04 101 0 1 0
30MAR26 156.65 P 0.00 0.00 0.00 58.60 -4.34 0 0 0 0
30MAR26 159.98 P 0.00 0.00 0.00 62.19 -3.29 108 0 0 0
30MAR26 163.32 P 0.00 0.00 0.00 65.34 -4.24 98 0 0 0
30MAR26 166.65 P 0.00 0.00 0.00 68.86 -4.25 116 0 0 0
30MAR26 169.98 P 0.00 0.00 0.00 71.93 -4.35 0 0 0 0
30MAR26 173.32 P 0.00 0.00 0.00 75.78 -3.06 134 0 0 0
30MAR26 176.65 P 0.00 0.00 0.00 79.12 -3.78 138 0 0 0
30MAR26 179.98 P 0.00 0.00 0.00 82.07 -4.16 121 0 0 0
30MAR26 183.32 P 0.00 0.00 0.00 85.27 -3.59 0 0 0 0
30MAR26 186.65 P 0.00 0.00 0.00 89.00 -3.90 143 0 0 0
30MAR26 189.98 P 0.00 0.00 0.00 92.83 -2.65 165 0 0 0
30MAR26 193.31 P 0.00 0.00 0.00 95.26 -3.61 0 0 0 0
30MAR26 196.65 P 0.00 0.00 0.00 98.60 -4.30 0 0 0 0
30MAR26 199.98 P 0.00 0.00 0.00 102.21 -3.31 149 0 0 0
29JUN26 99.99 P 0.00 0.00 0.00 9.82 -2.06 39 0 56 0
29JUN26 103.32 P 0.00 0.00 0.00 11.95 -2.29 39 0 35 0
29JUN26 106.66 P 0.00 0.00 0.00 14.23 -2.51 39 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 16.67 -2.39 39 0 55 0
29JUN26 113.32 P 0.00 0.00 0.00 19.71 -1.71 42 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 21.25 -3.17 35 0 121 0
29JUN26 119.99 P 0.00 0.00 0.00 25.32 -2.05 43 0 40 0
29JUN26 123.32 P 0.00 0.00 0.00 27.71 -2.59 40 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 31.36 -2.14 46 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 33.34 -4.16 37 0 32 0
29JUN26 133.32 P 0.00 0.00 0.00 36.82 -3.62 42 0 3 0
29JUN26 136.65 P 0.00 0.00 0.00 39.97 -3.27 42 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 42.96 -3.09 40 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 46.29 -3.91 42 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 49.50 -3.60 43 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 52.20 -3.96 0 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 55.95 -3.63 42 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 59.89 -3.12 55 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 62.51 -3.17 44 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 65.81 -3.77 45 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 68.99 -4.12 41 0 0 0
TOTAL PUT 305 4,243 +24
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYD - BYD COMPANY CLOSING PRICE HK$ 98.05
13MAR26 70.00 C 0.00 0.00 0.00 28.07 +3.34 87 0 0 0
13MAR26 72.50 C 0.00 0.00 0.00 25.57 +3.33 0 0 0 0
13MAR26 75.00 C 0.00 0.00 0.00 23.07 +3.33 0 0 0 0
13MAR26 77.50 C 0.00 0.00 0.00 20.57 +3.33 0 0 0 0
13MAR26 80.00 C 0.00 0.00 0.00 18.07 +3.33 0 0 0 0
13MAR26 82.50 C 0.00 0.00 0.00 15.58 +3.32 61 0 0 0
13MAR26 85.00 C 0.00 0.00 0.00 13.08 +3.26 51 0 0 0
13MAR26 87.50 C 0.00 0.00 0.00 10.62 +3.14 54 0 45 0
13MAR26 90.00 C 5.35 5.35 5.35 8.23 +3.04 54 18 617 +4
13MAR26 92.50 C 2.14 5.72 2.14 5.83 +2.39 46 34 119 -10
13MAR26 95.00 C 1.53 4.00 1.53 3.95 +1.86 51 360 332 -126
13MAR26 97.50 C 0.82 2.53 0.82 2.45 +1.30 52 1,357 491 +91
13MAR26 100.00 C 0.26 1.50 0.26 1.38 +0.81 53 925 289 -42
13MAR26 102.50 C 0.20 0.78 0.20 0.72 +0.45 54 505 574 +306
13MAR26 105.00 C 0.20 0.42 0.15 0.34 +0.23 55 44 157 +16
13MAR26 107.50 C 0.12 0.20 0.12 0.14 +0.10 55 15 130 +10
13MAR26 110.00 C 0.08 0.09 0.08 0.05 +0.03 54 17 158 +17
13MAR26 112.50 C 0.06 0.06 0.06 0.02 +0.01 55 80 130 +80
13MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 58 0 50 0
13MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 65 0 20 0
13MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
13MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
20MAR26 72.50 C 0.00 0.00 0.00 25.61 - 58 0 0 -
20MAR26 75.00 C 0.00 0.00 0.00 23.11 - 49 0 0 -
20MAR26 77.50 C 0.00 0.00 0.00 20.61 - 0 0 0 -
20MAR26 80.00 C 0.00 0.00 0.00 18.12 - 44 0 0 -
20MAR26 82.50 C 0.00 0.00 0.00 15.64 - 43 0 0 -
20MAR26 85.00 C 0.00 0.00 0.00 13.62 - 65 0 0 -
20MAR26 87.50 C 0.00 0.00 0.00 10.82 - 43 0 0 -
20MAR26 90.00 C 0.00 0.00 0.00 8.58 - 43 0 0 -
20MAR26 92.50 C 0.00 0.00 0.00 6.56 - 44 0 0 -
20MAR26 95.00 C 2.75 4.54 2.75 4.80 - 44 25 19 -
20MAR26 97.50 C 2.00 3.40 2.00 3.33 - 44 12 7 -
20MAR26 100.00 C 1.36 2.30 1.20 2.24 - 45 55 50 -
20MAR26 102.50 C 0.91 1.29 0.91 1.49 - 46 180 138 -
20MAR26 105.00 C 0.64 0.92 0.61 0.90 - 46 142 126 -
20MAR26 107.50 C 0.40 0.57 0.40 0.53 - 46 73 45 -
20MAR26 110.00 C 0.36 0.36 0.35 0.29 - 46 11 11 -
20MAR26 112.50 C 0.00 0.00 0.00 0.15 - 46 0 0 -
20MAR26 115.00 C 0.00 0.00 0.00 0.08 - 46 0 0 -
20MAR26 117.50 C 0.09 0.13 0.09 0.04 - 46 46 40 -
30MAR26 50.00 C 47.31 48.16 47.31 48.12 +3.34 0 275 405 +275
30MAR26 52.50 C 0.00 0.00 0.00 45.63 +3.34 80 0 30 0
30MAR26 55.00 C 0.00 0.00 0.00 43.14 +3.35 83 0 579 0
30MAR26 57.50 C 0.00 0.00 0.00 40.64 +3.34 73 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 38.14 +3.34 60 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 35.64 +3.33 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 33.05 +3.24 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 30.56 +3.24 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 28.90 +4.07 101 0 532 0
30MAR26 72.50 C 0.00 0.00 0.00 25.75 +3.41 61 0 15 0
30MAR26 75.00 C 0.00 0.00 0.00 23.88 +4.00 83 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 21.12 +3.72 67 0 75 0
30MAR26 80.00 C 0.00 0.00 0.00 18.83 +3.75 66 0 84 0
30MAR26 82.50 C 0.00 0.00 0.00 16.38 +3.89 59 0 15 0
30MAR26 85.00 C 12.39 12.39 12.39 14.02 +3.66 55 30 144 -30
30MAR26 87.50 C 0.00 0.00 0.00 11.38 +2.95 44 0 150 0
30MAR26 90.00 C 7.49 7.49 7.49 9.44 +2.72 45 15 3,420 0
30MAR26 92.50 C 5.68 7.30 5.36 7.50 +2.28 44 244 1,028 -113
30MAR26 95.00 C 4.13 6.03 3.95 5.92 +1.96 44 550 6,818 +128
30MAR26 97.50 C 1.90 4.71 1.90 4.50 +1.57 44 768 4,268 +81
30MAR26 100.00 C 2.10 3.49 2.07 3.36 +1.25 44 808 6,967 +44
30MAR26 102.50 C 1.83 2.50 1.42 2.47 +0.98 44 870 2,859 +603
30MAR26 105.00 C 1.30 1.84 1.00 1.78 +0.73 44 1,028 8,053 +652
30MAR26 107.50 C 0.85 1.25 0.71 1.25 +0.52 45 310 2,682 -25
30MAR26 110.00 C 0.60 0.95 0.51 0.90 +0.42 45 660 4,182 +324
30MAR26 112.50 C 0.52 0.68 0.39 0.60 +0.30 45 226 3,412 +21
30MAR26 115.00 C 0.41 0.50 0.41 0.39 +0.20 45 82 2,084 +76
30MAR26 117.50 C 0.27 0.31 0.27 0.25 +0.13 45 13 987 +13
30MAR26 120.00 C 0.18 0.22 0.18 0.16 +0.09 45 20 9,139 -10
30MAR26 122.50 C 0.00 0.00 0.00 0.10 +0.05 45 0 770 0
30MAR26 125.00 C 0.13 0.19 0.13 0.06 +0.03 45 50 4,062 +50
30MAR26 127.50 C 0.00 0.00 0.00 0.04 +0.02 46 0 3,399 0
30MAR26 130.00 C 0.11 0.12 0.11 0.02 +0.01 45 30 8,208 -30
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 44 0 2,447 0
30MAR26 135.00 C 0.08 0.08 0.08 0.01 0.00 47 10 4,505 +10
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 49 0 488 0
30MAR26 140.00 C 0.06 0.06 0.06 0.01 0.00 52 5 962 +5
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 54 0 539 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 56 0 453 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 58 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 6 965 +1
30MAR26 155.00 C 0.01 0.01 0.01 0.01 0.00 65 2 135 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 71 0 134 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 73 0 256 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 75 0 204 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 76 0 447 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 78 0 164 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 80 0 274 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 82 0 39 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 84 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 87 0 400 0
29APR26 67.50 C 0.00 0.00 0.00 30.96 +3.44 52 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 28.90 +3.82 61 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 26.38 +3.84 56 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 23.88 +3.53 50 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 21.83 +4.15 53 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 18.83 +3.14 39 0 2 0
29APR26 82.50 C 0.00 0.00 0.00 16.76 +3.11 41 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 14.66 +2.95 41 0 15 0
29APR26 87.50 C 0.00 0.00 0.00 12.69 +2.75 41 0 147 0
29APR26 90.00 C 0.00 0.00 0.00 10.84 +2.51 40 0 484 0
29APR26 92.50 C 7.82 9.50 7.77 9.18 +2.24 40 111 863 -5
29APR26 95.00 C 5.82 7.91 5.82 7.60 +1.88 40 257 2,391 +17
29APR26 97.50 C 5.34 6.43 4.82 6.37 +1.70 40 547 732 +214
29APR26 100.00 C 3.18 5.40 3.18 5.26 +1.50 40 894 1,564 +167
29APR26 102.50 C 2.83 4.30 2.83 4.30 +1.28 41 7 1,253 +2
29APR26 105.00 C 2.50 3.57 2.48 3.51 +1.09 41 143 775 +24
29APR26 107.50 C 2.10 2.83 2.06 2.83 +0.89 41 11 291 +8
29APR26 110.00 C 1.88 2.33 1.59 2.29 +0.78 42 158 978 +123
29APR26 112.50 C 1.60 1.93 1.44 1.80 +0.63 42 33 379 -13
29APR26 115.00 C 1.02 1.52 0.99 1.40 +0.51 41 108 303 +33
29APR26 117.50 C 0.90 1.22 0.80 1.08 +0.41 41 120 661 +64
29APR26 120.00 C 0.83 0.85 0.80 0.83 +0.33 41 20 182 +18
29APR26 122.50 C 0.78 0.78 0.78 0.63 +0.26 41 15 187 0
29APR26 125.00 C 0.66 0.66 0.66 0.47 +0.20 41 3 162 0
28MAY26 67.50 C 0.00 0.00 0.00 31.31 +3.49 48 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 29.07 +3.98 50 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 26.85 +3.43 50 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 24.36 +4.01 45 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 22.13 +3.58 44 0 6 0
28MAY26 80.00 C 0.00 0.00 0.00 19.98 +2.89 44 0 15 0
28MAY26 82.50 C 0.00 0.00 0.00 17.89 +3.42 43 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 15.72 +2.98 40 0 716 0
28MAY26 87.50 C 0.00 0.00 0.00 14.19 +3.04 42 0 60 0
28MAY26 90.00 C 9.51 10.30 9.51 12.24 +2.56 40 4 1,924 0
28MAY26 92.50 C 8.35 9.53 8.35 10.38 +2.02 39 188 1,072 +78
28MAY26 95.00 C 7.18 7.79 7.18 9.18 +2.02 40 92 920 +31
28MAY26 97.50 C 6.14 7.81 6.11 7.69 +1.59 39 219 1,163 +24
28MAY26 100.00 C 5.69 6.75 5.69 6.63 +1.46 39 216 1,167 +124
28MAY26 102.50 C 5.42 5.78 5.42 5.65 +1.30 39 8 557 0
28MAY26 105.00 C 4.14 4.91 4.10 4.78 +1.14 39 257 408 +34
28MAY26 107.50 C 3.34 3.34 3.06 4.08 +1.05 40 30 166 -10
28MAY26 110.00 C 3.02 3.02 3.02 3.45 +0.89 40 1 157 +1
28MAY26 112.50 C 2.20 2.94 2.20 2.86 +0.71 40 30 195 +10
28MAY26 115.00 C 2.00 2.55 2.00 2.35 +0.56 40 3 148 0
28MAY26 117.50 C 2.09 2.12 2.09 1.93 +0.47 40 17 230 +17
28MAY26 120.00 C 1.50 1.76 1.32 1.58 +0.40 40 331 362 +142
28MAY26 122.50 C 1.25 1.50 1.25 1.28 +0.32 40 45 130 +15
28MAY26 125.00 C 0.00 0.00 0.00 1.03 +0.26 40 0 183 0
29JUN26 50.00 C 0.00 0.00 0.00 48.38 +3.34 41 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 45.90 +3.34 41 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 44.40 +4.32 77 0 151 0
29JUN26 57.50 C 0.00 0.00 0.00 41.18 +3.56 55 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 38.48 +3.19 39 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 36.34 +3.52 51 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 33.85 +3.52 47 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 31.45 +3.63 46 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 29.63 +4.22 52 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 26.85 +3.43 44 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 25.00 +4.20 47 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 22.52 +3.44 43 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 20.63 +3.03 44 0 109 0
29JUN26 82.50 C 0.00 0.00 0.00 17.92 +2.96 38 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 16.35 +2.83 40 0 12 0
29JUN26 87.50 C 0.00 0.00 0.00 14.19 +2.26 37 0 33 0
29JUN26 90.00 C 10.25 10.25 10.25 13.21 +2.75 41 20 100 +20
29JUN26 92.50 C 9.31 10.00 9.31 11.28 +2.17 39 31 366 +14
29JUN26 95.00 C 8.00 10.16 8.00 9.90 +1.94 39 32 1,577 +29
29JUN26 97.50 C 7.10 7.10 7.10 8.67 +1.79 39 30 1,112 0
29JUN26 100.00 C 6.15 7.75 6.15 7.62 +1.72 39 82 4,467 -4
29JUN26 102.50 C 5.74 5.81 5.74 6.61 +1.42 39 16 362 +16
29JUN26 105.00 C 4.45 5.11 4.45 5.75 +1.24 39 19 1,497 +16
29JUN26 107.50 C 3.92 3.92 3.92 5.03 +1.25 40 2 639 0
29JUN26 110.00 C 0.00 0.00 0.00 4.28 +0.96 40 0 3,515 0
29JUN26 112.50 C 0.00 0.00 0.00 3.68 +0.87 39 0 940 0
29JUN26 115.00 C 3.26 3.32 3.26 3.10 +0.73 39 18 1,559 +10
29JUN26 117.50 C 2.49 2.49 2.28 2.65 +0.66 39 30 774 +15
29JUN26 120.00 C 2.00 2.00 2.00 2.22 +0.55 39 1 1,435 0
29JUN26 122.50 C 0.00 0.00 0.00 1.89 +0.50 39 0 52 0
29JUN26 125.00 C 1.51 1.84 1.51 1.57 +0.41 39 41 1,148 0
29JUN26 127.50 C 1.54 1.54 1.54 1.33 +0.38 39 2 123 +1
29JUN26 130.00 C 1.35 1.35 1.35 1.10 +0.30 39 70 1,355 +70
29JUN26 132.50 C 0.00 0.00 0.00 0.92 +0.27 39 0 214 0
29JUN26 135.00 C 0.00 0.00 0.00 0.77 +0.22 39 0 250 0
29JUN26 137.50 C 0.00 0.00 0.00 0.63 +0.18 39 0 273 0
29JUN26 140.00 C 0.00 0.00 0.00 0.53 +0.16 39 0 2,117 0
29JUN26 142.50 C 0.63 0.63 0.63 0.43 +0.13 39 15 480 0
29JUN26 145.00 C 0.00 0.00 0.00 0.36 +0.12 39 0 153 0
29JUN26 147.50 C 0.00 0.00 0.00 0.29 +0.09 39 0 191 0
29JUN26 150.00 C 0.47 0.48 0.47 0.24 +0.07 39 30 471 +3
29JUN26 152.50 C 0.00 0.00 0.00 0.20 +0.07 39 0 80 0
29JUN26 155.00 C 0.40 0.41 0.40 0.16 +0.05 39 103 322 +59
29JUN26 157.50 C 0.00 0.00 0.00 0.13 +0.04 39 0 192 0
29JUN26 160.00 C 0.00 0.00 0.00 0.11 +0.04 39 0 2,218 0
29JUN26 162.50 C 0.00 0.00 0.00 0.09 +0.03 39 0 126 0
29JUN26 165.00 C 0.33 0.33 0.32 0.07 +0.02 39 108 209 +108
29JUN26 167.50 C 0.00 0.00 0.00 0.06 +0.02 39 0 160 0
29JUN26 170.00 C 0.00 0.00 0.00 0.05 +0.02 39 0 66 0
29JUN26 172.50 C 0.00 0.00 0.00 0.04 +0.02 39 0 34 0
29JUN26 175.00 C 0.21 0.21 0.21 0.03 +0.02 39 15 83 +15
29JUN26 177.50 C 0.24 0.24 0.24 0.02 +0.01 38 15 117 +15
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 37 0 4 0
29JUN26 185.00 C 0.20 0.20 0.20 0.01 0.00 38 15 73 0
29SEP26 50.00 C 0.00 0.00 0.00 48.38 +3.34 37 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 45.90 +3.30 36 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 44.40 +4.24 60 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 41.28 +3.53 46 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 39.50 +4.21 53 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 36.66 +3.84 45 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 34.42 +3.96 45 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 32.21 +3.95 44 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 30.32 +4.60 46 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 28.12 +3.98 44 0 750 0
29SEP26 75.00 C 22.50 22.50 22.50 25.16 +2.95 37 1 30 0
29SEP26 77.50 C 0.00 0.00 0.00 23.30 +2.12 38 0 31 0
29SEP26 80.00 C 0.00 0.00 0.00 21.82 +2.20 40 0 78 0
29SEP26 82.50 C 0.00 0.00 0.00 19.74 +1.99 38 0 30 0
29SEP26 85.00 C 0.00 0.00 0.00 18.67 +2.24 41 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 16.33 +1.84 37 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 15.56 +2.73 40 0 2,272 0
29SEP26 92.50 C 12.02 12.02 12.02 13.39 +1.57 37 30 303 +30
29SEP26 95.00 C 10.86 12.61 10.86 12.83 +2.16 39 50 3,724 -30
29SEP26 97.50 C 9.80 10.97 9.75 11.65 +2.08 39 285 2,540 +195
29SEP26 100.00 C 8.84 9.95 8.84 10.47 +1.76 39 65 3,735 +55
29SEP26 102.50 C 0.00 0.00 0.00 9.55 +1.77 39 0 993 0
29SEP26 105.00 C 0.00 0.00 0.00 8.65 +1.56 39 0 3,191 0
29SEP26 107.50 C 6.63 6.63 6.63 7.82 +1.45 39 15 1,281 0
29SEP26 110.00 C 0.00 0.00 0.00 7.05 +1.31 39 0 1,405 0
29SEP26 112.50 C 0.00 0.00 0.00 6.35 +1.12 39 0 412 0
29SEP26 115.00 C 0.00 0.00 0.00 5.65 +0.91 39 0 1,699 0
29SEP26 117.50 C 0.00 0.00 0.00 5.10 +0.86 39 0 353 0
29SEP26 120.00 C 0.00 0.00 0.00 4.56 +0.73 39 0 550 0
29SEP26 122.50 C 0.00 0.00 0.00 4.06 +0.63 39 0 388 0
29SEP26 125.00 C 3.95 3.95 3.91 3.65 +0.62 39 14 274 +14
29SEP26 127.50 C 0.00 0.00 0.00 3.24 +0.53 39 0 1,413 0
29SEP26 130.00 C 0.00 0.00 0.00 2.88 +0.46 39 0 714 0
29SEP26 132.50 C 0.00 0.00 0.00 2.58 +0.45 39 0 145 0
29SEP26 135.00 C 0.00 0.00 0.00 2.29 +0.39 39 0 902 0
29SEP26 137.50 C 0.00 0.00 0.00 2.02 +0.32 39 0 1,801 0
29SEP26 140.00 C 2.30 2.30 2.29 1.81 +0.32 39 31 90 0
29SEP26 142.50 C 0.00 0.00 0.00 1.60 +0.28 39 0 0 0
29SEP26 145.00 C 1.71 1.93 1.71 1.40 +0.22 39 22 284 +22
30DEC26 50.00 C 0.00 0.00 0.00 49.03 +3.99 52 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 45.99 +3.39 38 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 44.40 +4.12 49 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 41.28 +3.21 38 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 39.50 +3.60 44 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 36.72 +2.93 38 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 34.56 +2.83 38 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 32.47 +2.75 38 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 30.48 +2.66 38 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 29.40 +3.45 42 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 27.24 +3.08 40 0 50 0
30DEC26 77.50 C 0.00 0.00 0.00 25.69 +3.28 41 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 23.97 +2.93 40 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 22.32 +3.02 40 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 20.74 +2.99 40 0 0 0
30DEC26 87.50 C 16.60 18.31 16.60 19.29 +2.23 40 55 140 +35
30DEC26 90.00 C 0.00 0.00 0.00 17.85 +2.70 39 0 431 0
30DEC26 92.50 C 0.00 0.00 0.00 16.58 +2.42 39 0 1,855 0
30DEC26 95.00 C 0.00 0.00 0.00 15.27 +2.19 39 0 2,389 0
30DEC26 97.50 C 0.00 0.00 0.00 14.11 +2.23 39 0 577 0
30DEC26 100.00 C 12.80 12.80 12.80 13.03 +1.97 39 2 1,417 0
30DEC26 102.50 C 0.00 0.00 0.00 12.05 +1.90 39 0 313 0
30DEC26 105.00 C 9.59 11.02 9.59 11.02 +1.71 38 11 2,237 -3
30DEC26 107.50 C 0.00 0.00 0.00 10.26 +1.70 39 4 61 -4
30DEC26 110.00 C 8.41 8.49 8.41 9.40 +1.54 39 30 1,043 +30
30DEC26 112.50 C 0.00 0.00 0.00 8.65 +1.20 39 0 254 0
30DEC26 115.00 C 7.22 7.30 6.90 7.97 +1.20 38 31 224 +16
30DEC26 117.50 C 0.00 0.00 0.00 7.29 +1.15 38 0 328 0
30DEC26 120.00 C 6.96 6.96 6.96 6.68 +0.97 38 15 768 +15
30DEC26 122.50 C 0.00 0.00 0.00 6.15 +0.96 38 0 292 0
30DEC26 125.00 C 0.00 0.00 0.00 5.62 +0.86 38 0 358 0
30DEC26 127.50 C 0.00 0.00 0.00 5.11 +0.74 38 0 185 0
30DEC26 130.00 C 5.00 5.00 5.00 4.71 +0.74 38 4 132 0
30DEC26 132.50 C 0.00 0.00 0.00 4.32 +0.73 38 0 53 0
30DEC26 135.00 C 0.00 0.00 0.00 3.93 +0.62 38 4 143 -4
30DEC26 137.50 C 0.00 0.00 0.00 3.58 +0.55 38 0 87 0
30DEC26 140.00 C 3.02 3.02 3.02 3.30 +0.56 38 3 55 +3
30DEC26 142.50 C 0.00 0.00 0.00 2.92 +0.51 38 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 2.73 +0.51 38 0 16 0
30MAR27 70.00 C 0.00 0.00 0.00 31.78 +2.64 38 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 30.01 +2.65 38 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 28.26 +2.62 38 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 26.61 +2.61 38 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 25.04 +2.22 38 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 23.47 +2.52 38 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 22.09 +2.55 38 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 20.71 +2.44 38 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 19.66 +2.53 39 0 20 0
30MAR27 92.50 C 0.00 0.00 0.00 18.73 +2.70 39 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 17.38 +2.30 39 0 5 0
30MAR27 97.50 C 0.00 0.00 0.00 16.25 +2.01 39 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 15.19 +2.13 39 0 100 0
30MAR27 102.50 C 0.00 0.00 0.00 14.18 +2.03 39 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 13.25 +1.95 39 0 3 0
30MAR27 107.50 C 0.00 0.00 0.00 12.37 +1.85 39 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 11.54 +1.76 38 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 10.78 +1.51 39 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 10.06 +1.55 39 0 75 0
30MAR27 117.50 C 0.00 0.00 0.00 9.42 +1.48 39 0 84 0
30MAR27 120.00 C 7.87 7.87 7.87 8.75 +1.28 39 15 87 +15
30MAR27 122.50 C 7.49 8.25 7.35 8.09 +1.15 38 39 61 +38
TOTAL CALL 15,190 187,655 +4,353
13MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
13MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
13MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 96 0 21 0
13MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 85 0 5 0
13MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 75 0 17 0
13MAR26 82.50 P 0.15 0.15 0.15 0.01 -0.01 64 15 19 +10
13MAR26 85.00 P 0.25 0.26 0.25 0.02 -0.06 59 30 53 -6
13MAR26 87.50 P 0.52 0.52 0.27 0.05 -0.20 55 59 155 -22
13MAR26 90.00 P 1.69 1.69 0.27 0.16 -0.46 54 410 457 +100
13MAR26 92.50 P 1.53 1.80 0.51 0.44 -0.90 55 431 1,589 +236
13MAR26 95.00 P 2.50 2.80 1.05 1.03 -1.45 55 584 300 +119
13MAR26 97.50 P 3.68 4.10 1.92 2.02 -2.05 56 65 167 +33
13MAR26 100.00 P 4.60 4.60 3.39 3.45 -2.58 57 19 58 -11
13MAR26 102.50 P 5.54 5.54 5.10 5.30 -2.97 59 30 30 +30
13MAR26 105.00 P 0.00 0.00 0.00 7.47 -3.22 63 0 0 0
13MAR26 107.50 P 0.00 0.00 0.00 9.85 -3.35 72 0 0 0
13MAR26 110.00 P 0.00 0.00 0.00 12.18 -3.58 74 0 0 0
13MAR26 112.50 P 0.00 0.00 0.00 14.89 -3.44 98 0 0 0
13MAR26 115.00 P 0.00 0.00 0.00 16.95 -3.96 0 0 0 0
13MAR26 117.50 P 0.00 0.00 0.00 19.60 -3.88 98 0 0 0
13MAR26 120.00 P 0.00 0.00 0.00 22.10 -3.96 107 0 0 0
13MAR26 122.50 P 0.00 0.00 0.00 24.60 -4.03 115 0 0 0
20MAR26 72.50 P 0.00 0.00 0.00 0.01 - 64 0 0 -
20MAR26 75.00 P 0.00 0.00 0.00 0.01 - 58 0 0 -
20MAR26 77.50 P 0.00 0.00 0.00 0.01 - 51 0 0 -
20MAR26 80.00 P 0.00 0.00 0.00 0.02 - 49 0 0 -
20MAR26 82.50 P 0.39 0.47 0.38 0.04 - 46 79 79 -
20MAR26 85.00 P 0.62 0.62 0.32 0.11 - 46 50 50 -
20MAR26 87.50 P 0.95 0.99 0.95 0.26 - 46 22 19 -
20MAR26 90.00 P 1.40 1.60 0.79 0.55 - 46 54 41 -
20MAR26 92.50 P 1.58 1.58 1.29 1.05 - 46 7 7 -
20MAR26 95.00 P 0.00 0.00 0.00 1.81 - 46 0 0 -
20MAR26 97.50 P 4.03 4.03 2.95 2.91 - 47 26 26 -
20MAR26 100.00 P 5.32 5.32 5.32 4.31 - 47 15 15 -
20MAR26 102.50 P 0.00 0.00 0.00 6.03 - 48 0 0 -
20MAR26 105.00 P 0.00 0.00 0.00 8.01 - 50 0 0 -
20MAR26 107.50 P 0.00 0.00 0.00 10.20 - 53 0 0 -
20MAR26 110.00 P 0.00 0.00 0.00 12.54 - 57 0 0 -
20MAR26 112.50 P 0.00 0.00 0.00 14.99 - 63 0 0 -
20MAR26 115.00 P 0.00 0.00 0.00 16.98 - 45 0 0 -
20MAR26 117.50 P 0.00 0.00 0.00 19.95 - 76 0 0 -
30MAR26 50.00 P 0.02 0.02 0.02 0.01 0.00 98 20 285 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 92 0 233 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 85 0 69 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 79 0 84 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 73 0 134 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 67 0 79 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 62 0 189 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 57 0 179 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 51 0 453 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 -0.02 47 0 1,919 0
30MAR26 75.00 P 0.00 0.00 0.00 0.02 -0.04 45 0 285 0
30MAR26 77.50 P 0.41 0.41 0.41 0.05 -0.07 45 4 869 -4
30MAR26 80.00 P 0.56 0.70 0.34 0.12 -0.14 46 72 7,766 -18
30MAR26 82.50 P 0.79 1.00 0.64 0.23 -0.26 45 150 1,535 -15
30MAR26 85.00 P 1.90 1.90 0.68 0.45 -0.40 45 765 2,159 -143
30MAR26 87.50 P 1.75 1.78 1.00 0.78 -0.61 46 625 4,433 -28
30MAR26 90.00 P 3.45 3.45 1.42 1.27 -0.88 46 654 13,365 +209
30MAR26 92.50 P 3.87 3.87 1.99 1.97 -1.15 46 979 7,517 +669
30MAR26 95.00 P 4.50 4.76 2.80 2.89 -1.47 46 1,828 20,835 -70
30MAR26 97.50 P 6.07 6.07 3.85 4.03 -1.82 46 948 3,503 +483
30MAR26 100.00 P 7.25 7.25 5.16 5.40 -2.16 46 138 12,708 0
30MAR26 102.50 P 0.00 0.00 0.00 7.04 -2.43 47 0 1,116 0
30MAR26 105.00 P 8.42 8.42 8.42 8.90 -2.65 48 10 5,988 +10
30MAR26 107.50 P 0.00 0.00 0.00 10.91 -2.86 49 3 1,694 0
30MAR26 110.00 P 12.93 13.35 12.93 13.00 -2.76 50 30 9,374 +30
30MAR26 112.50 P 0.00 0.00 0.00 14.99 -3.53 47 3 1,706 +3
30MAR26 115.00 P 0.00 0.00 0.00 17.22 -3.78 45 0 629 0
30MAR26 117.50 P 0.00 0.00 0.00 20.18 -3.30 61 0 1,022 0
30MAR26 120.00 P 0.00 0.00 0.00 22.29 -3.77 56 0 2,475 0
30MAR26 122.50 P 0.00 0.00 0.00 24.60 -4.03 53 0 501 0
30MAR26 125.00 P 0.00 0.00 0.00 26.99 -4.22 50 0 391 0
30MAR26 127.50 P 0.00 0.00 0.00 29.56 -4.22 59 0 263 0
30MAR26 130.00 P 0.00 0.00 0.00 32.43 -3.90 77 0 1,192 0
30MAR26 132.50 P 0.00 0.00 0.00 34.60 -4.33 68 0 170 0
30MAR26 135.00 P 0.00 0.00 0.00 38.06 -3.45 101 0 181 0
30MAR26 137.50 P 0.00 0.00 0.00 39.45 -3.88 0 0 20 0
30MAR26 140.00 P 0.00 0.00 0.00 41.95 -4.71 0 0 500 0
30MAR26 142.50 P 0.00 0.00 0.00 44.60 -4.46 81 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 46.95 -4.48 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 49.45 -4.48 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 52.12 -4.45 92 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 54.45 -4.40 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 56.95 -4.47 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 59.45 -4.40 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 61.95 -4.48 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 64.45 -4.47 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 66.95 -4.48 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 69.45 -4.48 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 71.95 -4.48 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 74.45 -4.46 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 76.95 -4.40 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 79.45 -4.40 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 81.95 -4.46 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 84.59 -4.25 123 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 86.95 -4.47 0 0 0 0
29APR26 67.50 P 0.35 0.35 0.35 0.03 -0.03 41 25 139 +25
29APR26 70.00 P 0.00 0.00 0.00 0.07 -0.05 42 0 38 0
29APR26 72.50 P 0.60 0.63 0.60 0.13 -0.09 42 30 440 +7
29APR26 75.00 P 0.82 0.82 0.82 0.22 -0.16 41 4 324 +4
29APR26 77.50 P 1.06 1.15 0.92 0.38 -0.23 41 180 709 +120
29APR26 80.00 P 1.26 1.45 0.91 0.60 -0.34 41 105 358 +45
29APR26 82.50 P 1.83 1.83 1.18 0.92 -0.48 41 50 967 +15
29APR26 85.00 P 2.28 2.36 1.57 1.36 -0.64 41 107 873 +15
29APR26 87.50 P 3.08 3.08 2.04 1.93 -0.82 42 523 877 +80
29APR26 90.00 P 3.84 4.05 2.76 2.65 -1.02 42 270 2,322 -10
29APR26 92.50 P 5.33 5.33 3.53 3.52 -1.25 42 720 1,270 -6
29APR26 95.00 P 6.40 6.40 4.55 4.55 -1.49 42 97 1,361 +26
29APR26 97.50 P 7.51 7.51 5.55 5.76 -1.72 42 89 1,305 +35
29APR26 100.00 P 9.00 9.00 6.98 7.13 -1.98 42 629 988 +589
29APR26 102.50 P 0.00 0.00 0.00 8.68 -2.21 42 0 286 0
29APR26 105.00 P 0.00 0.00 0.00 10.40 -2.39 43 0 193 0
29APR26 107.50 P 0.00 0.00 0.00 12.24 -2.57 43 0 1 0
29APR26 110.00 P 0.00 0.00 0.00 14.22 -2.74 44 0 38 0
29APR26 112.50 P 0.00 0.00 0.00 16.29 -2.91 45 0 13 0
29APR26 115.00 P 0.00 0.00 0.00 18.45 -3.05 46 0 10 0
29APR26 117.50 P 0.00 0.00 0.00 20.69 -3.18 47 0 1 0
29APR26 120.00 P 0.00 0.00 0.00 22.98 -3.32 48 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 25.54 -3.23 52 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 27.54 -3.73 48 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 0.12 -0.11 40 0 57 0
28MAY26 70.00 P 0.00 0.00 0.00 0.20 -0.17 40 0 52 0
28MAY26 72.50 P 0.00 0.00 0.00 0.33 -0.24 40 0 266 0
28MAY26 75.00 P 1.24 1.24 0.98 0.52 -0.33 40 26 87 +1
28MAY26 77.50 P 1.50 1.56 1.15 0.78 -0.45 40 200 822 +169
28MAY26 80.00 P 1.84 1.84 1.55 1.13 -0.59 40 16 172 +15
28MAY26 82.50 P 0.00 0.00 0.00 1.58 -0.74 40 0 222 0
28MAY26 85.00 P 2.34 2.43 2.28 2.14 -0.91 40 120 507 0
28MAY26 87.50 P 4.16 4.16 3.00 2.81 -1.09 40 126 1,085 +39
28MAY26 90.00 P 5.00 5.12 3.69 3.66 -1.28 40 496 2,761 +390
28MAY26 92.50 P 6.90 6.90 4.49 4.53 -1.57 40 619 877 +121
28MAY26 95.00 P 7.24 7.42 5.64 5.70 -1.68 40 1,877 2,105 +1,660
28MAY26 97.50 P 8.00 8.82 6.70 6.91 -1.80 40 135 1,049 +30
28MAY26 100.00 P 10.42 10.42 8.35 8.28 -1.92 40 87 726 +87
28MAY26 102.50 P 0.00 0.00 0.00 9.87 -2.21 41 0 840 0
28MAY26 105.00 P 0.00 0.00 0.00 11.50 -2.42 41 0 75 0
28MAY26 107.50 P 0.00 0.00 0.00 13.28 -2.40 41 0 19 0
28MAY26 110.00 P 0.00 0.00 0.00 14.62 -3.27 38 0 30 0
28MAY26 112.50 P 0.00 0.00 0.00 16.84 -3.18 40 0 2 0
28MAY26 115.00 P 0.00 0.00 0.00 19.09 -2.85 42 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 20.79 -3.67 39 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 22.98 -3.62 39 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 25.78 -3.37 45 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 27.96 -3.59 44 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 42 0 161 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 133 0
29JUN26 55.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 730 0
29JUN26 57.50 P 0.00 0.00 0.00 0.05 -0.02 40 0 351 0
29JUN26 60.00 P 0.00 0.00 0.00 0.08 -0.05 39 0 929 0
29JUN26 62.50 P 0.00 0.00 0.00 0.13 -0.08 39 0 192 0
29JUN26 65.00 P 0.00 0.00 0.00 0.22 -0.12 39 0 145 0
29JUN26 67.50 P 0.00 0.00 0.00 0.34 -0.18 39 0 141 0
29JUN26 70.00 P 0.00 0.00 0.00 0.52 -0.25 39 0 7,542 0
29JUN26 72.50 P 1.54 1.54 1.54 0.76 -0.33 39 64 677 0
29JUN26 75.00 P 0.00 0.00 0.00 1.07 -0.43 39 0 1,108 0
29JUN26 77.50 P 0.00 0.00 0.00 1.46 -0.56 39 0 716 0
29JUN26 80.00 P 2.64 2.64 2.23 1.97 -0.69 39 51 1,563 0
29JUN26 82.50 P 2.77 2.77 2.77 2.58 -0.82 39 15 1,033 0
29JUN26 85.00 P 4.36 4.36 4.36 3.28 -0.97 39 1 11,467 0
29JUN26 87.50 P 5.39 5.39 4.84 4.14 -1.14 40 60 1,860 0
29JUN26 90.00 P 6.45 6.45 4.93 5.00 -1.37 39 181 11,012 0
29JUN26 92.50 P 7.63 7.63 5.87 6.02 -1.55 39 739 2,450 +70
29JUN26 95.00 P 8.11 8.13 6.91 7.17 -1.77 39 433 3,640 +403
29JUN26 97.50 P 10.27 10.27 10.27 8.45 -1.80 39 15 1,524 -15
29JUN26 100.00 P 0.00 0.00 0.00 9.86 -2.07 39 0 11,092 0
29JUN26 102.50 P 0.00 0.00 0.00 11.49 -2.16 39 0 628 0
29JUN26 105.00 P 13.57 13.57 13.57 13.05 -2.41 39 4 1,231 0
29JUN26 107.50 P 0.00 0.00 0.00 14.87 -2.62 39 0 701 0
29JUN26 110.00 P 0.00 0.00 0.00 16.72 -2.40 40 0 608 0
29JUN26 112.50 P 0.00 0.00 0.00 17.96 -3.40 36 0 859 0
29JUN26 115.00 P 0.00 0.00 0.00 20.70 -2.37 40 0 456 0
29JUN26 117.50 P 0.00 0.00 0.00 22.57 -3.17 39 0 471 0
29JUN26 120.00 P 0.00 0.00 0.00 24.78 -2.69 40 0 1,310 0
29JUN26 122.50 P 0.00 0.00 0.00 26.22 -4.28 35 0 225 0
29JUN26 125.00 P 0.00 0.00 0.00 29.18 -2.69 40 0 1,061 0
29JUN26 127.50 P 0.00 0.00 0.00 30.49 -4.61 31 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 33.66 -3.84 40 0 37 0
29JUN26 132.50 P 0.00 0.00 0.00 36.10 -3.00 42 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 38.06 -4.05 38 0 178 0
29JUN26 137.50 P 0.00 0.00 0.00 40.82 -3.66 43 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 42.85 -3.98 38 0 214 0
29JUN26 142.50 P 0.00 0.00 0.00 45.07 -4.08 34 0 449 0
29JUN26 145.00 P 0.00 0.00 0.00 47.26 -5.20 0 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 50.86 -3.37 50 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 52.49 -4.08 36 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 55.60 -3.92 50 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 57.51 -3.99 40 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 60.06 -4.59 44 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 62.39 -4.04 39 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 64.84 -4.08 38 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 67.28 -4.15 35 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 69.74 -4.19 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 72.17 -4.26 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 74.62 -4.29 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 77.09 -4.26 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 79.70 -4.22 40 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 82.18 -4.24 40 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 84.66 -4.18 40 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 87.14 -4.28 40 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.07 -0.05 39 0 98 0
29SEP26 52.50 P 0.00 0.00 0.00 0.12 -0.06 39 0 3 0
29SEP26 55.00 P 0.00 0.00 0.00 0.18 -0.10 38 0 43 0
29SEP26 57.50 P 0.00 0.00 0.00 0.27 -0.15 38 0 28 0
29SEP26 60.00 P 0.00 0.00 0.00 0.41 -0.20 38 0 22 0
29SEP26 62.50 P 0.00 0.00 0.00 0.60 -0.24 39 0 3 0
29SEP26 65.00 P 0.00 0.00 0.00 0.82 -0.32 38 0 99 0
29SEP26 67.50 P 0.00 0.00 0.00 1.11 -0.41 39 0 50 0
29SEP26 70.00 P 2.36 2.36 2.36 1.48 -0.49 39 15 241 0
29SEP26 72.50 P 0.00 0.00 0.00 1.89 -0.62 39 0 3,230 0
29SEP26 75.00 P 3.35 3.35 3.35 2.43 -0.71 39 15 1,583 +15
29SEP26 77.50 P 0.00 0.00 0.00 3.02 -0.82 39 0 485 0
29SEP26 80.00 P 0.00 0.00 0.00 3.72 -0.96 39 0 7,341 0
29SEP26 82.50 P 0.00 0.00 0.00 4.51 -1.00 39 0 1,564 0
29SEP26 85.00 P 6.58 6.58 6.58 5.39 -1.03 39 1 3,662 0
29SEP26 87.50 P 7.57 7.60 6.96 6.24 -1.19 38 240 2,476 +70
29SEP26 90.00 P 8.06 8.10 8.06 7.24 -1.33 38 120 2,937 +30
29SEP26 92.50 P 9.66 9.66 9.66 8.33 -1.47 38 30 1,581 0
29SEP26 95.00 P 10.54 10.54 10.54 9.53 -1.61 38 30 12,525 0
29SEP26 97.50 P 0.00 0.00 0.00 10.84 -1.74 38 0 2,783 0
29SEP26 100.00 P 0.00 0.00 0.00 12.26 -1.89 38 0 5,319 0
29SEP26 102.50 P 14.14 14.14 14.14 13.73 -2.12 38 5 921 0
29SEP26 105.00 P 0.00 0.00 0.00 15.31 -1.73 38 0 474 0
29SEP26 107.50 P 0.00 0.00 0.00 17.00 -2.73 38 0 555 0
29SEP26 110.00 P 0.00 0.00 0.00 18.30 -2.43 36 0 209 0
29SEP26 112.50 P 0.00 0.00 0.00 20.34 -2.25 37 0 257 0
29SEP26 115.00 P 0.00 0.00 0.00 22.57 -2.36 39 0 156 0
29SEP26 117.50 P 0.00 0.00 0.00 23.75 -3.14 35 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 26.53 -2.60 39 0 57 0
29SEP26 122.50 P 0.00 0.00 0.00 28.58 -2.32 39 0 45 0
29SEP26 125.00 P 0.00 0.00 0.00 29.86 -4.45 35 0 125 0
29SEP26 127.50 P 0.00 0.00 0.00 32.31 -4.00 37 0 50 0
29SEP26 130.00 P 0.00 0.00 0.00 34.39 -4.07 36 0 84 0
29SEP26 132.50 P 0.00 0.00 0.00 37.21 -2.72 39 0 73 0
29SEP26 135.00 P 0.00 0.00 0.00 39.13 -3.67 38 0 33 0
29SEP26 137.50 P 0.00 0.00 0.00 41.47 -3.59 38 0 441 0
29SEP26 140.00 P 0.00 0.00 0.00 43.81 -3.77 38 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 46.11 -3.81 38 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 48.43 -4.03 38 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.22 -0.08 38 0 70 0
30DEC26 52.50 P 0.00 0.00 0.00 0.32 -0.11 38 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.45 -0.18 38 0 86 0
30DEC26 57.50 P 0.00 0.00 0.00 0.66 -0.19 38 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 0.88 -0.27 38 0 28 0
30DEC26 62.50 P 0.00 0.00 0.00 1.18 -0.32 38 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 1.53 -0.38 38 0 3 0
30DEC26 67.50 P 0.00 0.00 0.00 1.94 -0.48 38 0 9 0
30DEC26 70.00 P 2.97 2.97 2.97 2.44 -0.53 38 2 49 -2
30DEC26 72.50 P 0.00 0.00 0.00 2.99 -0.65 38 0 82 0
30DEC26 75.00 P 4.49 4.49 4.40 3.64 -0.72 38 2 373 +2
30DEC26 77.50 P 5.98 5.98 5.98 4.35 -0.85 38 30 456 +30
30DEC26 80.00 P 6.04 6.04 5.94 5.17 -0.93 38 16 368 +15
30DEC26 82.50 P 0.00 0.00 0.00 6.02 -1.01 38 0 230 0
30DEC26 85.00 P 0.00 0.00 0.00 6.97 -1.05 38 0 955 0
30DEC26 87.50 P 8.60 8.60 8.60 7.83 -1.14 38 15 845 +15
30DEC26 90.00 P 0.00 0.00 0.00 8.87 -1.25 38 0 1,698 0
30DEC26 92.50 P 0.00 0.00 0.00 10.12 -1.29 38 0 2,732 0
30DEC26 95.00 P 11.39 11.39 11.37 11.34 -1.52 38 30 2,808 +15
30DEC26 97.50 P 13.77 13.77 12.44 12.49 -1.72 37 45 765 +45
30DEC26 100.00 P 14.09 14.09 14.09 13.88 -1.97 37 15 1,221 -15
30DEC26 102.50 P 0.00 0.00 0.00 15.33 -2.13 37 0 83 0
30DEC26 105.00 P 0.00 0.00 0.00 17.03 -2.15 37 0 30 0
30DEC26 107.50 P 0.00 0.00 0.00 18.67 -2.44 37 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 19.97 -2.33 36 0 5 0
30DEC26 112.50 P 0.00 0.00 0.00 22.12 -2.71 37 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 23.65 -2.88 36 0 125 0
30DEC26 117.50 P 0.00 0.00 0.00 25.59 -2.66 37 0 91 0
30DEC26 120.00 P 0.00 0.00 0.00 27.40 -3.03 36 0 99 0
30DEC26 122.50 P 0.00 0.00 0.00 29.10 -3.83 35 0 270 0
30DEC26 125.00 P 0.00 0.00 0.00 31.75 -3.17 37 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 33.80 -3.25 37 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 35.66 -3.71 36 0 4 0
30DEC26 132.50 P 0.00 0.00 0.00 37.99 -3.45 37 0 20 0
30DEC26 135.00 P 0.00 0.00 0.00 40.33 -2.69 38 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 42.36 -3.51 37 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 44.43 -3.75 37 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 47.35 -3.47 40 0 114 0
30DEC26 145.00 P 0.00 0.00 0.00 49.15 -3.63 38 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 3.38 -0.59 38 0 3 0
30MAR27 72.50 P 4.10 4.10 4.10 4.08 -0.62 38 7 56 0
30MAR27 75.00 P 0.00 0.00 0.00 4.80 -0.73 38 0 51 0
30MAR27 77.50 P 0.00 0.00 0.00 5.61 -0.79 38 0 81 0
30MAR27 80.00 P 7.05 7.05 7.05 6.47 -0.80 38 2 443 -2
30MAR27 82.50 P 0.00 0.00 0.00 7.31 -0.95 38 0 2 0
30MAR27 85.00 P 0.00 0.00 0.00 8.23 -1.08 38 0 19 0
30MAR27 87.50 P 0.00 0.00 0.00 9.27 -1.16 38 0 0 0
30MAR27 90.00 P 11.88 11.88 11.88 10.36 -1.15 38 15 15 +15
30MAR27 92.50 P 14.05 14.05 11.71 11.52 -1.35 37 17 18 +17
30MAR27 95.00 P 0.00 0.00 0.00 12.77 -1.34 37 0 4 0
30MAR27 97.50 P 15.33 15.33 14.32 14.09 -1.62 37 19 37 +19
30MAR27 100.00 P 0.00 0.00 0.00 15.49 -1.70 37 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 16.91 -1.90 37 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 18.45 -2.21 37 0 2 0
30MAR27 107.50 P 0.00 0.00 0.00 20.08 -2.36 37 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 21.72 -2.52 37 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 23.47 -2.62 37 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 25.25 -2.72 37 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 27.10 -2.82 37 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 28.43 -3.38 36 0 4 0
30MAR27 122.50 P 0.00 0.00 0.00 31.17 -2.73 38 0 0 0
TOTAL PUT 16,890 264,712 +5,799
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$ 30.22
30MAR26 20.00 C 0.00 0.00 0.00 10.35 +0.30 100 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 9.51 +0.47 110 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 8.26 +0.20 53 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 7.24 +0.17 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 6.27 +0.18 44 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 5.32 +0.20 47 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 4.40 +0.29 48 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 3.59 +0.29 51 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 2.81 +0.16 50 0 3 0
30MAR26 29.00 C 1.71 1.83 1.56 2.13 +0.15 49 10 20 +3
30MAR26 30.00 C 0.94 1.65 0.94 1.47 +0.06 46 14 22 -12
30MAR26 31.00 C 0.70 1.18 0.70 1.10 +0.10 49 53 179 +13
30MAR26 32.00 C 0.48 0.80 0.48 0.74 +0.06 48 52 527 +52
30MAR26 33.00 C 0.33 0.52 0.33 0.49 +0.03 48 51 455 -2
30MAR26 34.00 C 0.28 0.37 0.28 0.31 0.00 48 32 398 0
30MAR26 35.00 C 0.15 0.25 0.15 0.19 0.00 48 29 220 +20
30MAR26 36.00 C 0.16 0.16 0.16 0.11 -0.01 48 37 296 -22
30MAR26 37.00 C 0.00 0.00 0.00 0.07 0.00 48 0 246 0
30MAR26 38.00 C 0.07 0.07 0.07 0.04 0.00 49 37 146 -37
30MAR26 39.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 355 0
30MAR26 40.00 C 0.04 0.04 0.04 0.01 0.00 47 8 443 +8
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 51 0 83 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 55 0 874 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 58 0 279 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 61 0 335 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 64 0 212 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 71 0 36 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 76 0 45 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 79 0 30 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 86 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 92 0 7 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 98 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 104 0 41 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 109 0 24 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 124 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 128 0 1 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 133 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 137 0 6 0
29APR26 20.00 C 0.00 0.00 0.00 10.35 +0.24 58 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 9.51 +0.38 68 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 8.54 +0.45 63 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 7.48 +0.03 51 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 6.57 +0.16 50 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 5.70 +0.22 49 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 4.74 +0.16 43 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 4.02 +0.19 45 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 3.58 +0.29 51 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 2.84 +0.13 47 0 29 0
29APR26 30.00 C 2.27 2.27 2.27 2.39 +0.24 49 15 60 0
29APR26 31.00 C 0.00 0.00 0.00 1.86 +0.15 47 0 42 0
29APR26 32.00 C 0.00 0.00 0.00 1.48 +0.13 47 0 126 0
29APR26 33.00 C 0.70 0.70 0.70 1.17 +0.07 48 4 76 0
29APR26 34.00 C 0.00 0.00 0.00 0.92 +0.10 48 0 54 0
29APR26 35.00 C 0.50 0.54 0.50 0.71 +0.07 48 36 104 +8
29APR26 36.00 C 0.00 0.00 0.00 0.56 +0.06 48 0 260 0
29APR26 37.00 C 0.00 0.00 0.00 0.42 +0.05 48 0 77 0
29APR26 38.00 C 0.00 0.00 0.00 0.33 +0.05 49 0 44 0
29APR26 39.00 C 0.20 0.20 0.20 0.25 +0.05 49 1 76 -1
29APR26 40.00 C 0.18 0.19 0.18 0.18 +0.03 48 49 72 +17
29APR26 41.00 C 0.13 0.13 0.13 0.14 +0.03 49 15 94 +15
29APR26 42.00 C 0.00 0.00 0.00 0.10 +0.02 49 0 45 0
29APR26 43.00 C 0.00 0.00 0.00 0.08 +0.02 49 0 104 0
29APR26 44.00 C 0.00 0.00 0.00 0.06 +0.02 50 0 60 0
29APR26 45.00 C 0.00 0.00 0.00 0.04 +0.01 49 0 301 0
28MAY26 20.00 C 0.00 0.00 0.00 10.42 +0.22 50 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 9.51 +0.17 52 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 8.58 +0.08 50 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 7.67 +0.20 48 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 6.82 +0.18 48 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 6.00 +0.08 47 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 5.24 +0.35 47 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 4.53 +0.20 46 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 3.87 +0.12 46 0 30 0
28MAY26 29.00 C 2.50 2.50 2.50 3.33 +0.15 46 1 134 0
28MAY26 30.00 C 2.28 2.28 2.28 2.83 +0.18 47 15 87 +15
28MAY26 31.00 C 0.00 0.00 0.00 2.36 +0.15 46 0 62 0
28MAY26 32.00 C 0.00 0.00 0.00 1.96 +0.12 46 0 55 0
28MAY26 33.00 C 0.00 0.00 0.00 1.69 +0.15 47 0 175 0
28MAY26 34.00 C 0.00 0.00 0.00 1.40 +0.14 47 0 227 0
28MAY26 35.00 C 0.00 0.00 0.00 1.14 +0.08 47 0 178 0
28MAY26 36.00 C 0.00 0.00 0.00 0.94 +0.08 47 0 200 0
28MAY26 37.00 C 0.00 0.00 0.00 0.76 +0.07 47 0 153 0
28MAY26 38.00 C 0.61 0.61 0.61 0.61 +0.05 47 8 38 +8
28MAY26 39.00 C 0.00 0.00 0.00 0.49 +0.05 47 0 10 0
28MAY26 40.00 C 0.00 0.00 0.00 0.39 +0.04 47 0 9 0
28MAY26 41.00 C 0.00 0.00 0.00 0.31 +0.03 47 0 16 0
28MAY26 42.00 C 0.00 0.00 0.00 0.25 +0.03 47 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 0.20 +0.03 47 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 10.52 +0.32 52 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 9.63 +0.29 53 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 8.72 +0.10 51 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.70 +0.12 45 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.00 +0.19 48 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 6.07 -0.04 44 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 5.55 +0.23 49 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 4.80 +0.11 47 0 2 0
29JUN26 28.00 C 0.00 0.00 0.00 4.05 0.00 44 0 0 0
29JUN26 29.00 C 3.07 3.07 3.07 3.65 +0.15 47 15 60 +15
29JUN26 30.00 C 0.00 0.00 0.00 3.15 +0.17 47 0 207 0
29JUN26 31.00 C 0.00 0.00 0.00 2.69 +0.14 47 0 130 0
29JUN26 32.00 C 1.93 1.94 1.93 2.30 +0.12 46 20 115 +10
29JUN26 33.00 C 1.60 1.63 1.60 1.95 +0.10 46 25 100 +17
29JUN26 34.00 C 0.00 0.00 0.00 1.65 +0.10 46 0 1,025 0
29JUN26 35.00 C 0.00 0.00 0.00 1.39 +0.09 46 0 92 0
29JUN26 36.00 C 0.00 0.00 0.00 1.16 +0.08 46 0 28 0
29JUN26 37.00 C 0.00 0.00 0.00 0.97 +0.06 46 0 156 0
29JUN26 38.00 C 0.00 0.00 0.00 0.80 +0.05 46 0 26 0
29JUN26 39.00 C 0.00 0.00 0.00 0.67 +0.05 46 0 2 0
29JUN26 40.00 C 0.00 0.00 0.00 0.55 +0.04 46 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 0.46 +0.04 46 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 0.38 +0.04 46 0 23 0
29JUN26 43.00 C 0.00 0.00 0.00 0.31 +0.03 46 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.25 +0.02 45 0 87 0
29JUN26 45.00 C 0.00 0.00 0.00 0.21 +0.02 46 0 4 0
29JUN26 46.00 C 0.00 0.00 0.00 0.17 +0.02 46 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.14 +0.01 46 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.12 +0.02 46 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 0.09 +0.01 46 0 12 0
29JUN26 50.00 C 0.00 0.00 0.00 0.08 +0.01 46 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.05 +0.01 46 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.03 0.00 46 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.02 0.00 47 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 10.76 +0.47 52 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.93 +0.46 51 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.08 +0.27 50 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.28 +0.41 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.53 +0.20 48 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.77 +0.02 46 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.20 +0.16 47 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 5.51 +0.23 46 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.04 +0.32 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 4.56 +0.15 46 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 4.10 +0.11 46 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 3.68 +0.12 46 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 3.29 +0.08 46 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 2.95 +0.08 46 0 10 0
29SEP26 34.00 C 0.00 0.00 0.00 2.62 +0.06 46 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 2.35 +0.06 46 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 2.08 +0.06 46 0 36 0
29SEP26 37.00 C 0.00 0.00 0.00 1.86 +0.05 46 0 23 0
29SEP26 38.00 C 0.00 0.00 0.00 1.65 +0.04 46 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 1.46 +0.04 46 0 1 0
29SEP26 40.00 C 1.25 1.25 1.25 1.31 +0.04 46 4 4 +3
29SEP26 41.00 C 0.00 0.00 0.00 1.15 +0.04 45 0 20 0
29SEP26 42.00 C 0.00 0.00 0.00 1.02 +0.06 45 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.91 +0.05 45 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.80 +0.05 45 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.69 0.00 45 0 8 0
29SEP26 46.00 C 0.00 0.00 0.00 0.63 +0.02 45 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.55 +0.02 45 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 0.48 +0.01 45 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 0.43 +0.01 45 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 0.38 +0.01 45 0 5 0
29SEP26 52.50 C 0.00 0.00 0.00 0.28 +0.01 45 0 5 0
29SEP26 55.00 C 0.00 0.00 0.00 0.20 0.00 45 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 0.15 +0.01 45 0 5 0
30DEC26 20.00 C 0.00 0.00 0.00 11.06 +0.20 50 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.13 +0.03 46 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.52 +0.22 48 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.80 +0.23 48 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.10 +0.08 47 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.33 -0.01 45 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.82 +0.03 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.34 +0.08 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.89 +0.11 46 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 5.38 +0.26 46 0 5 0
30DEC26 30.00 C 0.00 0.00 0.00 4.98 +0.12 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 4.58 +0.13 46 0 3 0
30DEC26 32.00 C 0.00 0.00 0.00 4.17 +0.10 46 0 300 0
30DEC26 33.00 C 0.00 0.00 0.00 3.84 +0.10 46 0 300 0
30DEC26 34.00 C 0.00 0.00 0.00 3.52 +0.11 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 3.21 +0.09 46 0 110 0
30DEC26 36.00 C 0.00 0.00 0.00 2.95 +0.09 46 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 2.69 +0.09 46 0 3 0
30DEC26 38.00 C 0.00 0.00 0.00 2.45 +0.08 46 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 2.25 +0.08 46 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 2.05 +0.07 45 0 5 0
30DEC26 41.00 C 0.00 0.00 0.00 1.85 +0.05 45 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 1.71 +0.06 45 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 1.56 +0.06 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 1.41 +0.06 45 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 1.29 +0.05 45 0 13 0
30MAR27 20.00 C 0.00 0.00 0.00 11.48 +0.27 49 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 10.80 +0.28 49 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.99 +0.17 47 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.34 +0.14 47 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.82 +0.24 48 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.11 +0.14 46 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.60 +0.16 46 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 7.08 +0.08 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.67 +0.22 47 0 10 0
30MAR27 29.00 C 0.00 0.00 0.00 6.13 +0.10 46 0 7 0
30MAR27 30.00 C 0.00 0.00 0.00 5.71 +0.06 46 0 400 0
30MAR27 31.00 C 0.00 0.00 0.00 5.38 +0.12 46 0 400 0
30MAR27 32.00 C 0.00 0.00 0.00 4.98 +0.11 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.64 +0.10 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.32 +0.10 46 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 4.00 +0.10 46 0 107 0
30MAR27 36.00 C 0.00 0.00 0.00 3.71 +0.08 46 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 3.46 +0.08 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 3.21 +0.08 46 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 2.96 +0.07 46 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 2.76 +0.07 46 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 2.57 +0.07 46 0 0 0
TOTAL CALL 531 12,240 +130
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 71 0 87 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 63 0 18 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 56 0 36 0
30MAR26 23.00 P 0.09 0.10 0.09 0.01 -0.01 48 39 62 +15
30MAR26 24.00 P 0.14 0.14 0.14 0.03 -0.01 49 30 149 +29
30MAR26 25.00 P 0.22 0.22 0.14 0.07 -0.02 49 60 143 +28
30MAR26 26.00 P 0.36 0.36 0.27 0.15 -0.03 48 62 251 +28
30MAR26 27.00 P 0.80 0.80 0.38 0.28 -0.07 48 52 505 +46
30MAR26 28.00 P 1.00 1.15 0.63 0.51 -0.09 48 35 539 +14
30MAR26 29.00 P 0.94 0.94 0.91 0.84 -0.12 48 6 419 +3
30MAR26 30.00 P 1.84 1.84 1.45 1.29 -0.14 49 115 948 +87
30MAR26 31.00 P 0.00 0.00 0.00 1.86 -0.15 49 0 475 0
30MAR26 32.00 P 0.00 0.00 0.00 2.54 -0.02 50 0 984 0
30MAR26 33.00 P 0.00 0.00 0.00 3.31 -0.11 52 0 1,274 0
30MAR26 34.00 P 4.26 4.26 4.26 4.16 +0.05 54 1 331 0
30MAR26 35.00 P 0.00 0.00 0.00 5.07 -0.11 57 0 720 0
30MAR26 36.00 P 0.00 0.00 0.00 5.95 -0.29 56 0 72 0
30MAR26 37.00 P 0.00 0.00 0.00 6.88 -0.20 56 0 200 0
30MAR26 38.00 P 0.00 0.00 0.00 7.86 -0.13 59 0 36 0
30MAR26 39.00 P 0.00 0.00 0.00 8.84 -0.25 62 0 17 0
30MAR26 40.00 P 0.00 0.00 0.00 9.83 -0.20 65 0 1,004 0
30MAR26 41.00 P 10.70 10.70 10.70 10.85 -0.13 73 2 24 +2
30MAR26 42.00 P 0.00 0.00 0.00 11.94 -0.04 88 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 12.85 -0.22 82 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 13.88 -0.31 90 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 14.84 -0.18 88 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 15.78 -0.38 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 16.85 -0.36 98 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 17.83 -0.35 98 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 19.01 0.00 126 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 19.85 -0.16 109 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 22.35 -0.29 118 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 24.86 -0.12 128 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 27.28 -0.41 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 29.78 -0.52 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 32.60 +0.09 182 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 34.78 -0.36 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 37.28 -0.20 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 39.78 -0.24 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 42.36 -0.15 174 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 44.86 -0.45 180 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 47.35 -0.49 183 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.02 0.00 50 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.04 0.00 49 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.08 +0.01 49 0 15 0
29APR26 23.00 P 0.36 0.36 0.24 0.14 0.00 49 45 32 +15
29APR26 24.00 P 0.52 0.52 0.37 0.24 +0.01 49 30 83 +14
29APR26 25.00 P 0.00 0.00 0.00 0.38 0.00 49 0 121 0
29APR26 26.00 P 0.00 0.00 0.00 0.59 +0.01 49 0 259 0
29APR26 27.00 P 0.00 0.00 0.00 0.85 0.00 49 0 137 0
29APR26 28.00 P 0.00 0.00 0.00 1.17 -0.02 49 0 119 0
29APR26 29.00 P 0.00 0.00 0.00 1.55 -0.07 48 0 193 0
29APR26 30.00 P 0.00 0.00 0.00 2.00 -0.09 48 0 194 0
29APR26 31.00 P 0.00 0.00 0.00 2.54 -0.12 47 0 121 0
29APR26 32.00 P 0.00 0.00 0.00 3.16 0.00 47 0 232 0
29APR26 33.00 P 0.00 0.00 0.00 4.00 +0.16 51 0 331 0
29APR26 34.00 P 0.00 0.00 0.00 4.61 -0.24 48 0 215 0
29APR26 35.00 P 0.00 0.00 0.00 5.57 -0.11 53 0 53 0
29APR26 36.00 P 0.00 0.00 0.00 6.43 -0.02 54 0 39 0
29APR26 37.00 P 0.00 0.00 0.00 7.20 -0.23 52 0 55 0
29APR26 38.00 P 0.00 0.00 0.00 8.07 -0.29 51 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 8.89 -0.20 46 0 8 0
29APR26 40.00 P 0.00 0.00 0.00 9.85 -0.49 46 0 2 0
29APR26 41.00 P 0.00 0.00 0.00 10.85 -0.39 50 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 11.97 -0.15 61 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 12.96 -0.18 63 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 14.14 -0.05 76 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 14.85 -0.42 61 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.06 0.00 47 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.11 0.00 47 0 0 0
28MAY26 22.00 P 0.42 0.42 0.41 0.18 0.00 47 30 45 0
28MAY26 23.00 P 0.00 0.00 0.00 0.29 0.00 47 0 31 0
28MAY26 24.00 P 0.69 0.69 0.69 0.44 0.00 47 15 18 0
28MAY26 25.00 P 1.05 1.05 1.05 0.64 -0.01 47 3 35 0
28MAY26 26.00 P 1.16 1.16 1.16 0.89 -0.02 47 4 31 +4
28MAY26 27.00 P 1.69 1.69 1.69 1.20 -0.03 47 15 95 0
28MAY26 28.00 P 0.00 0.00 0.00 1.56 -0.04 47 0 73 0
28MAY26 29.00 P 2.49 2.49 2.49 1.99 -0.03 47 15 110 +15
28MAY26 30.00 P 0.00 0.00 0.00 2.43 -0.09 46 0 152 0
28MAY26 31.00 P 0.00 0.00 0.00 2.97 -0.11 46 0 95 0
28MAY26 32.00 P 3.56 3.56 3.56 3.57 -0.15 46 15 82 +15
28MAY26 33.00 P 0.00 0.00 0.00 4.28 -0.09 47 0 62 0
28MAY26 34.00 P 0.00 0.00 0.00 5.01 -0.07 47 0 55 0
28MAY26 35.00 P 0.00 0.00 0.00 5.57 -0.42 43 0 50 0
28MAY26 36.00 P 0.00 0.00 0.00 6.43 -0.37 44 0 60 0
28MAY26 37.00 P 0.00 0.00 0.00 7.20 -0.23 42 0 45 0
28MAY26 38.00 P 0.00 0.00 0.00 8.28 -0.11 48 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 8.89 -0.62 38 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 10.23 -0.25 53 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 11.02 -0.22 49 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 11.98 -0.45 51 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 13.00 -0.14 54 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.16 0.00 46 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.25 -0.01 46 0 38 0
29JUN26 22.00 P 0.00 0.00 0.00 0.38 -0.01 46 0 32 0
29JUN26 23.00 P 0.00 0.00 0.00 0.55 -0.01 46 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.77 -0.01 46 0 37 0
29JUN26 25.00 P 0.00 0.00 0.00 1.04 -0.02 46 0 21 0
29JUN26 26.00 P 0.00 0.00 0.00 1.34 -0.05 46 0 61 0
29JUN26 27.00 P 0.00 0.00 0.00 1.68 -0.06 45 0 94 0
29JUN26 28.00 P 0.00 0.00 0.00 2.08 -0.07 45 0 133 0
29JUN26 29.00 P 3.00 3.00 2.48 2.54 -0.08 44 45 509 +13
29JUN26 30.00 P 0.00 0.00 0.00 3.05 -0.10 44 0 128 0
29JUN26 31.00 P 0.00 0.00 0.00 3.62 -0.08 44 0 120 0
29JUN26 32.00 P 0.00 0.00 0.00 4.23 -0.11 43 0 106 0
29JUN26 33.00 P 0.00 0.00 0.00 4.92 -0.12 43 0 1,016 0
29JUN26 34.00 P 0.00 0.00 0.00 5.62 -0.32 43 0 1,268 0
29JUN26 35.00 P 0.00 0.00 0.00 6.32 -0.37 42 0 45 0
29JUN26 36.00 P 0.00 0.00 0.00 7.19 -0.19 43 0 45 0
29JUN26 37.00 P 0.00 0.00 0.00 8.05 -0.08 44 0 98 0
29JUN26 38.00 P 0.00 0.00 0.00 9.05 +0.05 47 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 9.82 -0.29 45 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 10.73 -0.11 46 0 26 0
29JUN26 41.00 P 0.00 0.00 0.00 11.77 +0.07 49 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 12.61 +0.05 47 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 13.44 -0.31 44 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 14.46 -0.10 47 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 15.37 -0.11 45 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 16.39 -0.32 48 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 17.08 -0.46 0 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 18.19 -0.10 37 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 19.21 -0.29 42 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 20.14 -0.11 0 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 22.54 -0.11 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 25.19 +0.08 52 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 27.54 -0.15 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.49 -0.02 45 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.66 -0.03 45 0 200 0
29SEP26 22.00 P 0.00 0.00 0.00 0.88 -0.03 46 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 1.13 -0.01 45 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 1.40 -0.02 45 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 1.71 -0.05 45 0 84 0
29SEP26 26.00 P 0.00 0.00 0.00 2.07 -0.06 44 0 12 0
29SEP26 27.00 P 0.00 0.00 0.00 2.47 -0.07 44 0 19 0
29SEP26 28.00 P 2.96 2.96 2.96 2.92 -0.08 44 4 24 +4
29SEP26 29.00 P 0.00 0.00 0.00 3.41 -0.09 44 0 21 0
29SEP26 30.00 P 0.00 0.00 0.00 3.95 -0.10 44 0 50 0
29SEP26 31.00 P 0.00 0.00 0.00 4.52 -0.12 44 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 5.15 -0.12 44 0 21 0
29SEP26 33.00 P 0.00 0.00 0.00 5.81 -0.14 44 0 16 0
29SEP26 34.00 P 0.00 0.00 0.00 6.51 -0.13 44 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 7.29 -0.26 44 0 109 0
29SEP26 36.00 P 0.00 0.00 0.00 8.06 -0.06 45 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 8.84 -0.07 45 0 61 0
29SEP26 38.00 P 0.00 0.00 0.00 9.72 +0.19 46 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 10.49 -0.31 45 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.29 -0.26 45 0 16 0
29SEP26 41.00 P 0.00 0.00 0.00 12.18 -0.15 45 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 13.03 -0.13 45 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 13.96 -0.09 45 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 14.80 -0.30 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.73 -0.10 45 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 16.67 -0.19 45 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 17.60 -0.07 45 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 18.56 -0.21 46 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 19.44 -0.13 44 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 20.40 -0.22 44 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 22.83 +0.03 45 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 25.19 -0.40 41 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 27.64 -0.38 40 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.83 -0.02 45 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.05 -0.04 45 0 0 0
30DEC26 22.00 P 1.31 1.31 1.31 1.34 +0.01 45 10 10 +10
30DEC26 23.00 P 0.00 0.00 0.00 1.59 -0.04 45 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 1.91 -0.02 44 0 17 0
30DEC26 25.00 P 0.00 0.00 0.00 2.27 -0.02 44 0 9 0
30DEC26 26.00 P 0.00 0.00 0.00 2.66 -0.05 44 0 13 0
30DEC26 27.00 P 0.00 0.00 0.00 3.09 -0.07 44 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 3.57 -0.07 44 0 11 0
30DEC26 29.00 P 0.00 0.00 0.00 4.08 -0.08 44 0 4 0
30DEC26 30.00 P 0.00 0.00 0.00 4.62 -0.10 43 0 30 0
30DEC26 31.00 P 0.00 0.00 0.00 5.20 -0.11 43 0 9 0
30DEC26 32.00 P 0.00 0.00 0.00 5.82 -0.13 44 0 300 0
30DEC26 33.00 P 0.00 0.00 0.00 6.48 -0.13 43 0 348 0
30DEC26 34.00 P 0.00 0.00 0.00 7.17 -0.14 44 0 61 0
30DEC26 35.00 P 0.00 0.00 0.00 7.95 +0.04 44 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.66 -0.17 44 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 9.43 -0.04 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.20 -0.13 44 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 11.00 -0.09 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.80 -0.14 44 0 14 0
30DEC26 41.00 P 0.00 0.00 0.00 12.79 -0.18 46 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.66 -0.17 47 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.36 -0.16 45 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 15.14 -0.31 44 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 16.16 -0.16 45 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.17 -0.02 45 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.42 -0.02 45 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 1.71 -0.02 45 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 2.02 -0.03 45 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.39 -0.02 45 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 2.76 -0.05 44 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 3.19 -0.05 44 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 3.63 -0.07 44 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 4.14 -0.07 44 0 3 0
30MAR27 29.00 P 0.00 0.00 0.00 4.65 -0.07 44 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 5.20 -0.10 44 0 400 0
30MAR27 31.00 P 0.00 0.00 0.00 5.79 -0.10 44 0 400 0
30MAR27 32.00 P 0.00 0.00 0.00 6.39 -0.08 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.06 -0.07 44 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.74 -0.08 44 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.45 -0.07 44 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.18 -0.14 44 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.91 -0.19 44 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.68 -0.15 44 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.47 -0.15 44 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.25 -0.17 44 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 13.17 -0.10 45 0 0 0
TOTAL PUT 633 17,856 +342
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$ 503.00
13MAR26 390.00 C 0.00 0.00 0.00 113.11 -10.08 0 0 0 0
13MAR26 400.00 C 0.00 0.00 0.00 103.11 -10.09 0 0 0 0
13MAR26 410.00 C 0.00 0.00 0.00 93.12 -10.08 59 0 0 0
13MAR26 420.00 C 0.00 0.00 0.00 83.14 -10.07 61 0 0 0
13MAR26 430.00 C 0.00 0.00 0.00 73.20 -10.04 62 0 0 0
13MAR26 440.00 C 0.00 0.00 0.00 63.35 -9.95 62 0 0 0
13MAR26 450.00 C 0.00 0.00 0.00 53.69 -9.75 62 0 0 0
13MAR26 460.00 C 41.00 45.00 41.00 44.36 -9.41 62 4 22 0
13MAR26 470.00 C 23.09 25.29 23.09 35.58 -8.84 62 23 141 -7
13MAR26 480.00 C 21.05 28.50 19.24 28.40 -7.22 67 19 201 +18
13MAR26 490.00 C 12.00 21.00 12.00 20.71 -6.88 63 96 406 +60
13MAR26 500.00 C 10.51 15.66 6.30 15.12 -4.82 64 232 724 +43
13MAR26 510.00 C 5.50 11.00 4.00 9.92 -4.32 61 136 128 +9
13MAR26 520.00 C 3.94 7.37 2.61 6.38 -3.34 61 380 432 +129
13MAR26 530.00 C 1.80 4.16 1.80 3.97 -2.35 61 35 136 -4
13MAR26 540.00 C 0.00 0.00 0.00 2.37 -1.55 62 0 159 0
13MAR26 550.00 C 1.09 1.09 0.74 1.37 -0.94 62 62 60 +59
13MAR26 560.00 C 0.67 0.67 0.50 0.76 -0.54 62 24 45 +6
13MAR26 570.00 C 0.00 0.00 0.00 0.38 -0.31 62 0 37 0
13MAR26 580.00 C 0.32 0.32 0.32 0.19 -0.17 62 5 5 0
13MAR26 590.00 C 0.00 0.00 0.00 0.09 -0.09 62 0 500 0
13MAR26 600.00 C 0.00 0.00 0.00 0.04 - 62 0 0 -
20MAR26 420.00 C 0.00 0.00 0.00 83.57 - 49 0 0 -
20MAR26 430.00 C 0.00 0.00 0.00 73.85 - 49 0 0 -
20MAR26 440.00 C 0.00 0.00 0.00 64.35 - 49 0 0 -
20MAR26 450.00 C 0.00 0.00 0.00 55.18 - 49 0 0 -
20MAR26 460.00 C 0.00 0.00 0.00 46.47 - 49 0 0 -
20MAR26 470.00 C 0.00 0.00 0.00 38.37 - 49 0 0 -
20MAR26 480.00 C 22.86 28.31 22.86 31.01 - 49 150 150 -
20MAR26 490.00 C 15.80 19.85 15.80 23.94 - 47 16 16 -
20MAR26 500.00 C 0.00 0.00 0.00 18.52 - 48 0 0 -
20MAR26 510.00 C 8.30 14.00 8.00 14.00 - 48 14 7 -
20MAR26 520.00 C 9.70 9.70 9.70 10.11 - 48 2 2 -
20MAR26 530.00 C 4.60 4.60 4.60 7.23 - 48 15 15 -
20MAR26 540.00 C 3.40 5.52 3.15 5.04 - 48 57 56 -
20MAR26 550.00 C 2.44 3.45 2.44 3.42 - 48 45 45 -
20MAR26 560.00 C 1.63 1.83 1.63 2.38 - 49 30 30 -
20MAR26 570.00 C 1.00 1.22 1.00 1.55 - 49 45 35 -
20MAR26 580.00 C 0.00 0.00 0.00 0.95 - 49 0 0 -
20MAR26 590.00 C 0.00 0.00 0.00 0.58 - 49 0 0 -
20MAR26 600.00 C 0.00 0.00 0.00 0.35 - 49 0 0 -
30MAR26 182.50 C 0.00 0.00 0.00 320.77 -10.04 0 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 318.27 -10.04 0 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 315.78 -10.04 110 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 313.28 -10.04 0 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 310.79 -10.04 113 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 308.29 -10.04 100 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 305.79 -10.04 0 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 303.30 -10.04 107 0 0 0
30MAR26 205.00 C 0.00 0.00 0.00 298.30 -10.05 0 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 293.31 -10.05 0 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 288.32 -10.04 92 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 283.33 -10.04 97 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 278.33 -10.05 0 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 273.34 -10.05 0 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 268.35 -10.05 84 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 263.36 -10.05 87 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 258.36 -10.06 0 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 253.37 -10.05 0 0 1 0
30MAR26 255.00 C 0.00 0.00 0.00 248.38 -10.05 76 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 243.39 -10.05 79 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 238.39 -10.06 0 0 2 0
30MAR26 270.00 C 0.00 0.00 0.00 233.40 -10.06 0 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 228.41 -10.06 69 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 223.42 -10.05 71 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 218.42 -10.06 0 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 213.43 -10.06 0 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 208.44 -10.06 62 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 203.44 -10.07 0 0 3 0
30MAR26 310.00 C 0.00 0.00 0.00 193.46 -10.07 48 0 15 0
30MAR26 320.00 C 0.00 0.00 0.00 183.47 -10.07 0 0 1 0
30MAR26 330.00 C 0.00 0.00 0.00 173.49 -10.07 45 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 163.51 -10.07 49 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 153.52 -10.07 40 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 143.54 -10.07 42 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 133.57 -10.06 43 0 132 0
30MAR26 380.00 C 0.00 0.00 0.00 123.61 -10.05 43 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 113.68 -10.02 43 0 393 0
30MAR26 400.00 C 0.00 0.00 0.00 103.14 -10.63 0 0 4 0
30MAR26 410.00 C 0.00 0.00 0.00 95.15 -8.74 55 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 84.12 -9.98 40 0 4 0
30MAR26 430.00 C 0.00 0.00 0.00 74.64 -9.80 40 0 25 0
30MAR26 440.00 C 58.00 66.00 58.00 67.81 -7.19 52 4 9 +4
30MAR26 450.00 C 0.00 0.00 0.00 58.73 -7.12 49 0 27 0
30MAR26 460.00 C 0.00 0.00 0.00 49.88 -5.50 46 0 420 0
30MAR26 470.00 C 0.00 0.00 0.00 41.25 -7.59 43 0 2,354 0
30MAR26 480.00 C 25.92 27.74 25.92 33.73 -6.20 41 227 1,081 +91
30MAR26 490.00 C 20.60 27.80 20.01 28.06 -5.09 43 627 2,537 +428
30MAR26 500.00 C 14.90 20.07 14.30 21.93 -5.16 41 31 2,280 +20
30MAR26 510.00 C 13.14 18.20 12.37 17.38 -4.39 42 73 886 -14
30MAR26 520.00 C 11.43 11.43 8.09 13.54 -3.66 42 24 1,972 -7
30MAR26 530.00 C 7.30 10.81 6.44 10.47 -2.90 42 145 501 -80
30MAR26 540.00 C 10.00 10.00 4.65 7.83 -2.38 42 53 891 +28
30MAR26 550.00 C 2.30 6.19 2.30 5.94 -1.73 43 49 1,666 +28
30MAR26 560.00 C 2.55 4.12 2.25 4.24 -1.42 42 47 826 -2
30MAR26 570.00 C 2.29 2.40 2.29 3.07 -1.04 42 45 1,551 -45
30MAR26 580.00 C 1.60 2.40 1.60 2.29 -0.65 43 16 145 -2
30MAR26 590.00 C 0.00 0.00 0.00 1.60 -0.46 43 0 235 0
30MAR26 600.00 C 0.00 0.00 0.00 1.10 -0.39 43 0 2,277 0
30MAR26 610.00 C 0.00 0.00 0.00 0.72 -0.31 43 0 218 0
30MAR26 620.00 C 0.65 0.65 0.65 0.48 -0.21 43 2 609 -2
30MAR26 630.00 C 0.00 0.00 0.00 0.32 -0.13 43 0 668 0
30MAR26 640.00 C 0.00 0.00 0.00 0.21 -0.08 43 0 1,069 0
30MAR26 650.00 C 0.00 0.00 0.00 0.13 -0.06 43 0 286 0
30MAR26 660.00 C 0.00 0.00 0.00 0.08 -0.04 42 0 67 0
30MAR26 670.00 C 0.00 0.00 0.00 0.05 -0.02 42 0 50 0
30MAR26 680.00 C 0.00 0.00 0.00 0.03 -0.02 42 0 271 0
30MAR26 690.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 16 0
30MAR26 700.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 213 0
30MAR26 710.00 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
30MAR26 720.00 C 0.00 0.00 0.00 0.01 0.00 45 0 120 0
30MAR26 730.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30MAR26 740.00 C 0.00 0.00 0.00 0.01 0.00 48 0 65 0
30MAR26 750.00 C 0.00 0.00 0.00 0.01 0.00 50 0 140 0
30MAR26 760.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 770.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
30MAR26 780.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
30MAR26 790.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 800.00 C 0.00 0.00 0.00 0.01 0.00 57 0 5 0
30MAR26 810.00 C 0.00 0.00 0.00 0.01 0.00 59 0 320 0
30MAR26 820.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 830.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 840.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 850.00 C 0.00 0.00 0.00 0.01 0.00 64 0 220 0
30MAR26 860.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 870.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 880.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 890.00 C 0.00 0.00 0.00 0.01 0.00 69 0 325 0
30MAR26 900.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,064 0
29APR26 360.00 C 0.00 0.00 0.00 144.27 -9.99 40 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 134.43 -9.92 40 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 124.67 -9.82 40 0 0 0
29APR26 390.00 C 0.00 0.00 0.00 118.48 -6.23 56 0 30 0
29APR26 400.00 C 0.00 0.00 0.00 105.55 -9.49 40 0 0 0
29APR26 410.00 C 0.00 0.00 0.00 96.28 -9.23 40 0 0 0
29APR26 420.00 C 0.00 0.00 0.00 89.43 -6.75 46 0 270 0
29APR26 430.00 C 0.00 0.00 0.00 80.93 -6.17 46 0 1 0
29APR26 440.00 C 0.00 0.00 0.00 71.17 -7.12 42 0 0 0
29APR26 450.00 C 0.00 0.00 0.00 63.39 -6.54 41 0 0 0
29APR26 460.00 C 0.00 0.00 0.00 54.84 -5.31 39 0 156 0
29APR26 470.00 C 0.00 0.00 0.00 49.56 -3.35 42 0 416 0
29APR26 480.00 C 32.87 35.29 32.87 43.08 -3.04 41 33 717 -1
29APR26 490.00 C 29.00 35.62 29.00 35.02 -4.89 38 21 1,932 +15
29APR26 500.00 C 22.15 30.91 22.15 30.91 -3.42 40 6 2,563 0
29APR26 510.00 C 24.94 25.00 24.94 25.41 -3.82 38 7 537 +1
29APR26 520.00 C 18.78 21.71 17.50 21.71 -2.93 39 57 175 -1
29APR26 530.00 C 14.00 15.45 14.00 17.92 -2.80 39 51 1,348 +22
29APR26 540.00 C 12.69 13.55 12.21 14.93 -2.30 39 50 170 0
29APR26 550.00 C 10.51 11.91 10.19 12.35 -1.83 39 50 593 +50
29APR26 560.00 C 8.76 10.70 8.53 10.13 -1.53 39 67 220 +31
29APR26 570.00 C 8.34 8.35 8.13 8.43 -1.02 39 46 72 +44
29APR26 580.00 C 5.99 6.94 5.82 6.93 -0.71 40 50 853 0
29APR26 590.00 C 0.00 0.00 0.00 5.70 -0.43 40 0 119 0
29APR26 600.00 C 5.10 5.10 5.10 4.56 -0.54 40 1 2,148 -1
29APR26 610.00 C 0.00 0.00 0.00 3.60 -0.50 40 0 48 0
29APR26 620.00 C 0.00 0.00 0.00 2.88 -0.31 40 0 122 0
29APR26 630.00 C 0.00 0.00 0.00 2.22 -0.30 40 0 2 0
29APR26 640.00 C 0.00 0.00 0.00 1.77 -0.17 40 0 2 0
29APR26 650.00 C 0.00 0.00 0.00 1.31 -0.15 40 0 3 0
29APR26 660.00 C 0.00 0.00 0.00 1.04 -0.08 40 0 0 0
29APR26 670.00 C 0.00 0.00 0.00 0.78 -0.07 40 0 0 0
29APR26 680.00 C 0.00 0.00 0.00 0.61 -0.04 39 0 17 0
29APR26 690.00 C 0.00 0.00 0.00 0.45 -0.04 39 0 2 0
29APR26 700.00 C 0.00 0.00 0.00 0.36 -0.01 40 0 395 0
28MAY26 360.00 C 0.00 0.00 0.00 144.43 -9.93 38 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 134.70 -9.83 38 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 125.12 -9.69 38 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 118.48 -6.74 47 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 106.47 -9.30 38 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 97.57 -8.98 38 0 0 0
28MAY26 420.00 C 0.00 0.00 0.00 89.43 -8.22 39 0 0 0
28MAY26 430.00 C 0.00 0.00 0.00 80.93 -8.09 38 0 0 0
28MAY26 440.00 C 0.00 0.00 0.00 72.93 -7.77 38 0 0 0
28MAY26 450.00 C 0.00 0.00 0.00 67.49 -5.45 41 0 0 0
28MAY26 460.00 C 0.00 0.00 0.00 57.29 -6.26 36 0 15 0
28MAY26 470.00 C 0.00 0.00 0.00 53.80 -2.97 40 0 10 0
28MAY26 480.00 C 37.93 37.93 37.93 44.79 -5.81 36 30 71 -15
28MAY26 490.00 C 0.00 0.00 0.00 40.20 -4.50 37 0 38 0
28MAY26 500.00 C 28.22 35.20 28.22 35.03 -4.47 37 91 230 +66
28MAY26 510.00 C 24.99 33.68 24.99 31.56 -3.07 38 58 195 +18
28MAY26 520.00 C 21.24 27.55 21.24 27.45 -2.82 38 50 172 +50
28MAY26 530.00 C 20.80 20.80 20.42 23.20 -3.14 37 11 159 +6
28MAY26 540.00 C 14.77 19.86 14.77 20.46 -2.32 38 94 111 +29
28MAY26 550.00 C 12.77 17.21 12.77 17.66 -2.03 38 17 223 +12
28MAY26 560.00 C 12.24 13.51 12.24 15.34 -1.52 38 24 53 -6
28MAY26 570.00 C 0.00 0.00 0.00 13.26 -1.22 38 0 38 0
28MAY26 580.00 C 0.00 0.00 0.00 11.31 -0.98 38 0 522 0
28MAY26 590.00 C 8.72 8.73 8.65 9.57 -0.90 38 24 90 0
28MAY26 600.00 C 9.00 9.00 9.00 8.09 -0.74 38 2 582 0
28MAY26 610.00 C 0.00 0.00 0.00 6.82 -0.66 38 0 15 0
28MAY26 620.00 C 0.00 0.00 0.00 5.53 -0.92 38 0 0 0
28MAY26 630.00 C 0.00 0.00 0.00 4.66 -0.87 38 0 0 0
28MAY26 640.00 C 0.00 0.00 0.00 3.82 -0.70 38 0 0 0
28MAY26 650.00 C 2.98 2.98 2.98 3.23 -0.48 38 8 8 0
28MAY26 660.00 C 0.00 0.00 0.00 2.64 -0.48 38 0 0 0
28MAY26 670.00 C 0.00 0.00 0.00 2.21 -0.31 38 0 0 0
28MAY26 680.00 C 0.00 0.00 0.00 1.82 -0.30 38 0 0 0
28MAY26 690.00 C 0.00 0.00 0.00 1.48 -0.25 38 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 1.23 -0.18 38 0 11 0
29JUN26 250.00 C 0.00 0.00 0.00 253.77 -10.04 0 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 248.79 -10.04 46 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 243.80 -10.04 0 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 238.82 -10.04 43 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 233.83 -10.05 0 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 228.85 -10.04 40 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 223.86 -10.05 0 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 218.88 -10.05 37 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 213.90 -10.04 38 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 208.91 -10.05 34 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 203.93 -10.04 36 0 1 0
29JUN26 310.00 C 0.00 0.00 0.00 193.97 -10.04 36 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 184.03 -10.02 36 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 174.11 -9.99 36 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 164.24 -9.92 36 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 153.77 -10.48 0 0 20 0
29JUN26 360.00 C 0.00 0.00 0.00 144.43 -9.97 33 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 139.27 -5.38 49 0 5 0
29JUN26 380.00 C 0.00 0.00 0.00 128.20 -6.81 43 0 2 0
29JUN26 390.00 C 0.00 0.00 0.00 118.48 -7.04 41 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 107.93 -8.33 36 0 1 0
29JUN26 410.00 C 0.00 0.00 0.00 102.41 -4.88 42 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 92.35 -6.21 38 0 4 0
29JUN26 430.00 C 0.00 0.00 0.00 83.55 -5.47 36 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 76.07 -4.63 36 0 78 0
29JUN26 450.00 C 0.00 0.00 0.00 69.26 -3.68 36 0 2 0
29JUN26 460.00 C 50.00 58.00 50.00 64.57 -1.10 38 7 571 +7
29JUN26 470.00 C 0.00 0.00 0.00 58.38 -1.07 38 0 229 0
29JUN26 480.00 C 51.00 51.00 51.00 52.52 -0.71 38 2 2,672 0
29JUN26 490.00 C 40.10 40.10 40.10 45.46 -2.10 36 7 857 +7
29JUN26 500.00 C 31.98 41.00 31.98 40.79 -1.72 36 17 2,333 +16
29JUN26 510.00 C 30.53 30.53 30.53 36.44 -1.28 36 15 188 +15
29JUN26 520.00 C 25.12 25.12 25.12 32.19 -1.28 36 15 292 0
29JUN26 530.00 C 25.00 25.00 24.00 28.69 -0.79 36 2 290 0
29JUN26 540.00 C 0.00 0.00 0.00 25.54 -0.45 37 0 679 0
29JUN26 550.00 C 0.00 0.00 0.00 22.74 +0.03 37 0 692 0
29JUN26 560.00 C 0.00 0.00 0.00 20.26 -0.02 37 0 2,993 0
29JUN26 570.00 C 0.00 0.00 0.00 17.90 -0.09 37 0 24 0
29JUN26 580.00 C 0.00 0.00 0.00 15.63 -0.26 37 0 42 0
29JUN26 590.00 C 0.00 0.00 0.00 13.62 -0.07 37 0 8 0
29JUN26 600.00 C 0.00 0.00 0.00 11.91 -0.03 37 0 382 0
29JUN26 610.00 C 0.00 0.00 0.00 10.21 +0.01 37 0 9 0
29JUN26 620.00 C 0.00 0.00 0.00 8.96 +0.17 37 0 8 0
29JUN26 630.00 C 0.00 0.00 0.00 7.71 +0.19 37 0 40 0
29JUN26 640.00 C 0.00 0.00 0.00 6.44 +0.07 36 0 82 0
29JUN26 650.00 C 0.00 0.00 0.00 5.59 +0.28 37 0 301 0
29JUN26 660.00 C 0.00 0.00 0.00 4.73 +0.29 36 0 440 0
29JUN26 670.00 C 0.00 0.00 0.00 4.10 +0.29 36 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 3.52 +0.31 37 0 7 0
29JUN26 690.00 C 0.00 0.00 0.00 2.94 +0.26 36 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 2.56 +0.27 36 0 1 0
29JUN26 710.00 C 0.00 0.00 0.00 2.18 +0.29 37 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 1.82 +0.23 37 0 0 0
29JUN26 730.00 C 0.00 0.00 0.00 1.57 +0.23 36 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 1.33 +0.24 37 0 2 0
29JUN26 750.00 C 0.00 0.00 0.00 1.10 +0.17 36 0 35 0
29JUN26 760.00 C 0.00 0.00 0.00 0.95 +0.18 36 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 0.80 +0.18 36 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 0.66 +0.13 37 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 0.57 +0.13 37 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 0.48 +0.13 37 0 5 0
29JUN26 810.00 C 0.00 0.00 0.00 0.39 +0.09 36 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.33 +0.08 36 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.28 +0.09 36 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.23 +0.07 36 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.19 +0.05 36 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 0.16 +0.05 36 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 0.14 +0.05 37 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 0.11 +0.04 36 0 0 0
29JUN26 890.00 C 0.00 0.00 0.00 0.09 +0.03 36 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 0.08 +0.03 37 0 385 0
29SEP26 320.00 C 0.00 0.00 0.00 184.66 -9.83 36 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 175.21 -9.65 36 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 165.87 -9.56 36 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 156.86 -9.28 36 0 45 0
29SEP26 360.00 C 0.00 0.00 0.00 148.03 -9.15 36 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 139.56 -8.79 36 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 131.22 -8.67 36 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 123.35 -8.24 36 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 115.52 -8.19 36 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 108.29 -4.14 36 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 101.08 -4.33 36 0 1 0
29SEP26 430.00 C 0.00 0.00 0.00 94.41 -3.99 36 0 6 0
29SEP26 440.00 C 0.00 0.00 0.00 87.89 -4.05 36 0 4 0
29SEP26 450.00 C 0.00 0.00 0.00 81.69 -3.91 36 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 75.92 -3.67 36 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 70.14 -3.84 36 0 1,088 0
29SEP26 480.00 C 58.00 58.00 58.00 65.96 -2.40 36 1 43 -1
29SEP26 490.00 C 0.00 0.00 0.00 59.51 -3.96 35 0 17 0
29SEP26 500.00 C 0.00 0.00 0.00 54.72 -3.89 35 0 2,884 0
29SEP26 510.00 C 0.00 0.00 0.00 50.60 -3.40 35 0 70 0
29SEP26 520.00 C 0.00 0.00 0.00 46.64 -3.26 36 0 129 0
29SEP26 530.00 C 0.00 0.00 0.00 42.77 -3.03 36 0 96 0
29SEP26 540.00 C 0.00 0.00 0.00 39.42 -2.68 36 0 1,054 0
29SEP26 550.00 C 0.00 0.00 0.00 36.76 -1.97 36 0 38 0
29SEP26 560.00 C 0.00 0.00 0.00 33.82 -1.54 36 0 71 0
29SEP26 570.00 C 31.00 31.00 31.00 31.09 -1.32 36 1 55 +1
29SEP26 580.00 C 0.00 0.00 0.00 28.52 -1.20 36 0 42 0
29SEP26 590.00 C 0.00 0.00 0.00 26.02 -1.00 36 0 18 0
29SEP26 600.00 C 0.00 0.00 0.00 23.81 -1.24 36 0 41 0
29SEP26 610.00 C 0.00 0.00 0.00 21.61 -0.96 36 0 21 0
29SEP26 620.00 C 0.00 0.00 0.00 19.56 -0.92 36 0 16 0
29SEP26 630.00 C 0.00 0.00 0.00 17.91 -0.62 36 0 352 0
29SEP26 640.00 C 0.00 0.00 0.00 16.25 -1.13 36 0 8 0
29SEP26 650.00 C 0.00 0.00 0.00 14.60 -1.58 36 0 17 0
29SEP26 660.00 C 0.00 0.00 0.00 12.93 -1.76 36 0 8 0
29SEP26 670.00 C 0.00 0.00 0.00 11.77 -1.62 36 0 7 0
29SEP26 680.00 C 0.00 0.00 0.00 10.60 -1.58 36 0 5 0
29SEP26 690.00 C 0.00 0.00 0.00 9.50 -1.15 36 0 11 0
29SEP26 700.00 C 0.00 0.00 0.00 8.68 -0.87 36 0 17 0
30DEC26 380.00 C 0.00 0.00 0.00 138.47 -3.87 35 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 131.11 -3.73 35 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 123.99 -3.75 35 0 1 0
30DEC26 410.00 C 0.00 0.00 0.00 116.91 -3.92 35 0 4 0
30DEC26 420.00 C 0.00 0.00 0.00 110.48 -7.03 35 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 104.05 -7.02 35 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 97.86 -6.77 35 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 92.18 -6.28 35 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 89.09 -0.89 37 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 81.14 -3.31 35 0 15 0
30DEC26 480.00 C 0.00 0.00 0.00 78.51 -0.74 37 0 26 0
30DEC26 490.00 C 0.00 0.00 0.00 71.24 -3.24 35 0 69 0
30DEC26 500.00 C 0.00 0.00 0.00 65.50 -4.20 35 0 90 0
30DEC26 510.00 C 0.00 0.00 0.00 62.47 -2.70 35 0 102 0
30DEC26 520.00 C 0.00 0.00 0.00 58.49 -2.65 35 0 9 0
30DEC26 530.00 C 0.00 0.00 0.00 54.75 -2.37 36 0 32 0
30DEC26 540.00 C 45.00 50.00 45.00 51.28 -1.82 35 2 11 +1
30DEC26 550.00 C 0.00 0.00 0.00 48.03 -1.77 36 0 89 0
30DEC26 560.00 C 0.00 0.00 0.00 44.98 -1.52 36 0 71 0
30DEC26 570.00 C 0.00 0.00 0.00 42.23 -0.97 36 0 56 0
30DEC26 580.00 C 0.00 0.00 0.00 39.51 -0.70 36 0 71 0
30DEC26 590.00 C 0.00 0.00 0.00 36.73 -0.85 36 0 24 0
30DEC26 600.00 C 0.00 0.00 0.00 33.95 -1.00 36 0 723 0
30DEC26 610.00 C 28.36 28.36 28.36 31.63 -0.69 36 1 86 -1
30DEC26 620.00 C 0.00 0.00 0.00 29.48 -0.63 36 0 14 0
30DEC26 630.00 C 0.00 0.00 0.00 26.54 -1.71 35 0 13 0
30MAR27 390.00 C 0.00 0.00 0.00 138.52 -3.27 35 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 131.58 -3.37 35 0 0 0
30MAR27 410.00 C 125.00 125.00 125.00 125.24 -6.97 35 1 0 -1
30MAR27 420.00 C 0.00 0.00 0.00 118.89 -3.19 35 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 112.62 -3.29 35 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 107.02 -2.82 35 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 101.42 -2.97 35 0 0 0
30MAR27 460.00 C 0.00 0.00 0.00 95.82 -3.12 35 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 90.86 -2.63 35 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 86.03 -5.39 35 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 81.20 -5.38 35 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 77.12 -2.16 35 0 0 0
30MAR27 510.00 C 0.00 0.00 0.00 72.79 -2.03 35 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 69.21 -1.65 35 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 65.32 -1.59 36 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 62.08 -0.88 36 0 0 0
30MAR27 550.00 C 59.00 59.00 59.00 59.19 -0.19 36 1 18 0
30MAR27 560.00 C 0.00 0.00 0.00 55.55 -0.60 36 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 52.33 -0.58 36 0 9 0
30MAR27 580.00 C 0.00 0.00 0.00 49.26 -0.41 36 0 9 0
30MAR27 590.00 C 0.00 0.00 0.00 46.54 -0.20 36 0 28 0
30MAR27 600.00 C 45.00 45.00 45.00 42.55 - 35 8 8 -
TOTAL CALL 3,661 66,245 +1,124
13MAR26 390.00 P 0.00 0.00 0.00 0.01 0.00 79 0 20 0
13MAR26 400.00 P 0.00 0.00 0.00 0.01 0.00 71 0 5 0
13MAR26 410.00 P 0.00 0.00 0.00 0.01 0.00 64 0 15 0
13MAR26 420.00 P 0.72 0.72 0.72 0.02 +0.01 61 2 16 +2
13MAR26 430.00 P 1.23 1.23 1.23 0.08 +0.05 62 2 32 +2
13MAR26 440.00 P 2.03 2.03 1.81 0.22 +0.14 62 60 100 +60
13MAR26 450.00 P 2.50 2.95 1.35 0.56 +0.34 62 5 72 +1
13MAR26 460.00 P 3.04 5.13 1.91 1.26 +0.71 62 57 93 +14
13MAR26 470.00 P 5.00 8.03 2.75 2.51 +1.29 63 252 182 +128
13MAR26 480.00 P 9.43 10.32 4.35 4.46 +2.01 62 134 228 +31
13MAR26 490.00 P 7.56 17.00 6.89 7.18 +2.68 61 269 212 +76
13MAR26 500.00 P 23.24 23.24 11.20 11.26 +3.75 60 75 206 +18
13MAR26 510.00 P 24.05 25.00 24.05 17.42 +5.61 64 26 68 +20
13MAR26 520.00 P 0.00 0.00 0.00 24.08 +6.81 65 0 2 0
13MAR26 530.00 P 0.00 0.00 0.00 30.94 +7.63 62 0 0 0
13MAR26 540.00 P 0.00 0.00 0.00 39.31 +8.52 62 0 0 0
13MAR26 550.00 P 0.00 0.00 0.00 48.25 +9.07 62 0 0 0
13MAR26 560.00 P 0.00 0.00 0.00 57.63 +8.05 62 0 0 0
13MAR26 570.00 P 0.00 0.00 0.00 67.29 +8.03 62 0 0 0
13MAR26 580.00 P 0.00 0.00 0.00 77.10 +7.87 62 0 0 0
13MAR26 590.00 P 0.00 0.00 0.00 87.03 +9.97 62 0 0 0
13MAR26 600.00 P 0.00 0.00 0.00 97.00 - 0 0 0 -
20MAR26 420.00 P 1.60 1.60 1.50 0.24 - 49 15 15 -
20MAR26 430.00 P 2.14 2.15 2.12 0.51 - 49 40 40 -
20MAR26 440.00 P 3.01 3.01 2.69 1.03 - 49 45 45 -
20MAR26 450.00 P 4.20 4.20 4.20 1.89 - 49 10 10 -
20MAR26 460.00 P 7.00 7.00 4.80 3.21 - 49 17 16 -
20MAR26 470.00 P 0.00 0.00 0.00 5.13 - 49 0 0 -
20MAR26 480.00 P 0.00 0.00 0.00 7.89 - 50 0 0 -
20MAR26 490.00 P 16.76 16.76 16.76 11.50 - 50 3 3 -
20MAR26 500.00 P 20.38 20.38 20.38 15.93 - 50 6 6 -
20MAR26 510.00 P 0.00 0.00 0.00 21.37 - 50 0 0 -
20MAR26 520.00 P 0.00 0.00 0.00 27.55 - 50 0 0 -
20MAR26 530.00 P 0.00 0.00 0.00 34.07 - 49 0 0 -
20MAR26 540.00 P 0.00 0.00 0.00 41.84 - 49 0 0 -
20MAR26 550.00 P 0.00 0.00 0.00 50.19 - 49 0 0 -
20MAR26 560.00 P 0.00 0.00 0.00 59.02 - 49 0 0 -
20MAR26 570.00 P 0.00 0.00 0.00 68.21 - 49 0 0 -
20MAR26 580.00 P 0.00 0.00 0.00 77.68 - 49 0 0 -
20MAR26 590.00 P 0.00 0.00 0.00 87.34 - 49 0 0 -
20MAR26 600.00 P 0.00 0.00 0.00 97.14 - 49 0 0 -
30MAR26 182.50 P 0.00 0.00 0.00 0.01 0.00 127 0 372 0
30MAR26 185.00 P 0.00 0.00 0.00 0.01 0.00 125 0 60 0
30MAR26 187.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 0.01 0.00 122 0 75 0
30MAR26 192.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 0.01 0.00 118 0 60 0
30MAR26 200.00 P 0.00 0.00 0.00 0.01 0.00 116 0 84 0
30MAR26 205.00 P 0.00 0.00 0.00 0.01 0.00 113 0 100 0
30MAR26 210.00 P 0.00 0.00 0.00 0.01 0.00 110 0 105 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 107 0 45 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 104 0 30 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 102 0 28 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 99 0 255 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 94 0 110 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 91 0 74 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 89 0 531 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 87 0 116 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 84 0 137 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 82 0 32 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 80 0 52 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 78 0 82 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 75 0 287 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 73 0 205 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 71 0 217 0
30MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 69 0 21 0
30MAR26 300.00 P 0.40 0.40 0.35 0.01 0.00 67 31 449 +14
30MAR26 310.00 P 0.00 0.00 0.00 0.01 0.00 63 0 66 0
30MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 59 0 354 0
30MAR26 330.00 P 0.00 0.00 0.00 0.01 0.00 55 0 496 0
30MAR26 340.00 P 0.62 0.68 0.62 0.01 0.00 51 52 1,531 +2
30MAR26 350.00 P 0.00 0.00 0.00 0.01 0.00 48 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 0.02 +0.01 43 0 455 0
30MAR26 380.00 P 1.47 1.53 1.47 0.04 +0.03 42 64 265 +64
30MAR26 390.00 P 0.00 0.00 0.00 0.10 +0.06 43 0 1,531 0
30MAR26 400.00 P 2.00 2.00 1.52 0.20 +0.11 43 61 2,797 +16
30MAR26 410.00 P 2.54 2.54 1.98 0.40 +0.21 43 95 414 +50
30MAR26 420.00 P 3.09 3.37 2.32 0.78 +0.40 43 140 612 +90
30MAR26 430.00 P 4.60 4.60 3.10 1.36 +0.63 43 141 1,077 +120
30MAR26 440.00 P 0.00 0.00 0.00 2.26 +0.96 43 0 487 0
30MAR26 450.00 P 8.00 8.00 4.77 3.56 +1.40 43 115 1,800 +93
30MAR26 460.00 P 6.09 10.76 6.09 5.38 +1.94 43 37 2,237 +10
30MAR26 470.00 P 13.22 14.34 8.49 7.81 +2.59 43 356 6,724 +222
30MAR26 480.00 P 12.30 16.41 11.80 10.94 +3.33 43 42 2,378 +11
30MAR26 490.00 P 20.50 20.60 14.30 14.82 +4.11 44 22 2,087 +11
30MAR26 500.00 P 27.82 27.82 18.53 19.50 +4.94 44 308 2,547 +136
30MAR26 510.00 P 34.05 34.05 23.50 24.79 +5.57 44 58 443 +13
30MAR26 520.00 P 28.56 28.56 28.56 30.85 +6.17 44 3 343 -3
30MAR26 530.00 P 43.90 49.21 43.90 35.94 +5.03 40 62 272 +55
30MAR26 540.00 P 50.00 50.00 50.00 44.51 +6.64 43 5 60 -5
30MAR26 550.00 P 0.00 0.00 0.00 53.27 +7.79 45 0 79 0
30MAR26 560.00 P 0.00 0.00 0.00 62.55 +8.89 48 0 120 0
30MAR26 570.00 P 0.00 0.00 0.00 71.28 +8.95 49 0 141 0
30MAR26 580.00 P 0.00 0.00 0.00 80.46 +9.06 51 0 2 0
30MAR26 590.00 P 0.00 0.00 0.00 88.56 +7.75 46 0 92 0
30MAR26 600.00 P 0.00 0.00 0.00 100.51 +10.00 59 0 20 0
30MAR26 610.00 P 0.00 0.00 0.00 107.30 +6.90 43 0 0 0
30MAR26 620.00 P 0.00 0.00 0.00 117.12 +6.69 43 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 129.67 +9.09 66 0 279 0
30MAR26 640.00 P 0.00 0.00 0.00 137.00 +6.19 0 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 147.60 +6.49 58 0 364 0
30MAR26 660.00 P 0.00 0.00 0.00 157.00 +5.59 0 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 167.00 +10.00 0 0 0 0
30MAR26 680.00 P 0.00 0.00 0.00 177.00 +10.00 0 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 187.00 +10.00 0 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 197.00 +10.00 0 0 0 0
30MAR26 710.00 P 0.00 0.00 0.00 207.00 +10.00 0 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 217.00 +10.00 0 0 0 0
30MAR26 730.00 P 0.00 0.00 0.00 227.00 +10.00 0 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 237.00 +10.00 0 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 247.00 +10.00 0 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 257.00 +10.00 0 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 267.00 +10.00 0 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 277.00 +10.00 0 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 287.00 +10.00 0 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 297.00 +1.39 0 0 130 0
30MAR26 810.00 P 0.00 0.00 0.00 307.00 +10.00 0 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 317.00 +10.00 0 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 327.00 +10.00 0 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 337.00 +10.00 0 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 347.00 -0.11 0 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 357.00 +9.88 0 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 367.00 +10.00 0 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 377.00 +10.00 0 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 387.00 +10.00 0 0 0 0
30MAR26 900.00 P 395.01 395.01 394.01 397.00 -1.61 0 60 100 -60
29APR26 360.00 P 2.28 2.28 2.28 0.32 +0.18 39 15 43 +15
29APR26 370.00 P 0.00 0.00 0.00 0.54 +0.28 39 0 2 0
29APR26 380.00 P 0.00 0.00 0.00 0.87 +0.42 40 0 124 0
29APR26 390.00 P 3.69 3.69 3.69 1.41 +0.66 40 34 123 +22
29APR26 400.00 P 0.00 0.00 0.00 2.14 +0.91 40 0 260 0
29APR26 410.00 P 0.00 0.00 0.00 3.13 +1.24 40 0 137 0
29APR26 420.00 P 8.62 8.62 5.64 4.42 +1.62 40 132 3,555 +72
29APR26 430.00 P 9.01 9.01 9.01 6.06 +2.07 40 15 291 +15
29APR26 440.00 P 11.60 11.60 11.00 8.09 +2.58 40 4 283 +2
29APR26 450.00 P 10.58 10.58 10.58 10.70 +3.17 40 8 2,070 +8
29APR26 460.00 P 16.10 16.10 16.10 13.78 +3.75 40 1 2,577 +1
29APR26 470.00 P 18.95 18.95 18.50 17.28 +4.29 40 5 1,537 0
29APR26 480.00 P 25.02 25.61 24.00 21.07 +4.63 40 34 332 +10
29APR26 490.00 P 31.21 31.21 30.68 25.44 +4.90 40 18 249 0
29APR26 500.00 P 0.00 0.00 0.00 30.43 +5.18 39 0 1,104 0
29APR26 510.00 P 33.69 33.69 33.69 36.02 +5.59 39 2 138 +2
29APR26 520.00 P 0.00 0.00 0.00 42.09 +5.93 39 0 51 0
29APR26 530.00 P 0.00 0.00 0.00 48.70 +6.12 39 0 37 0
29APR26 540.00 P 0.00 0.00 0.00 54.26 +4.88 37 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 63.70 +7.06 40 0 5 0
29APR26 560.00 P 0.00 0.00 0.00 70.67 +6.22 39 0 2 0
29APR26 570.00 P 0.00 0.00 0.00 79.45 +6.94 40 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 87.87 +6.86 40 0 0 0
29APR26 590.00 P 0.00 0.00 0.00 96.60 +6.81 40 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 105.54 +6.77 40 0 0 0
29APR26 610.00 P 0.00 0.00 0.00 114.64 +6.55 40 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 123.94 +6.45 40 0 0 0
29APR26 630.00 P 0.00 0.00 0.00 133.32 +6.18 40 0 0 0
29APR26 640.00 P 0.00 0.00 0.00 142.87 +6.01 40 0 0 0
29APR26 650.00 P 0.00 0.00 0.00 152.45 +5.73 40 0 0 0
29APR26 660.00 P 0.00 0.00 0.00 162.17 +5.51 40 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 171.89 +5.23 39 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 181.71 +4.97 40 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 191.53 +4.69 40 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 201.40 +4.41 39 0 0 0
28MAY26 360.00 P 0.00 0.00 0.00 1.00 +0.33 38 0 16 0
28MAY26 370.00 P 0.00 0.00 0.00 1.50 +0.53 38 0 2 0
28MAY26 380.00 P 0.00 0.00 0.00 2.18 +0.71 38 0 2 0
28MAY26 390.00 P 0.00 0.00 0.00 3.14 +0.95 38 0 164 0
28MAY26 400.00 P 0.00 0.00 0.00 4.24 +1.17 38 0 18 0
28MAY26 410.00 P 0.00 0.00 0.00 5.75 +1.59 38 0 21 0
28MAY26 420.00 P 0.00 0.00 0.00 7.55 +1.91 38 0 43 0
28MAY26 430.00 P 0.00 0.00 0.00 9.61 +2.20 38 0 41 0
28MAY26 440.00 P 13.59 13.60 13.59 12.27 +2.81 38 20 192 -20
28MAY26 450.00 P 15.20 15.23 15.20 15.23 +3.14 38 40 331 -40
28MAY26 460.00 P 0.00 0.00 0.00 18.63 +3.60 39 0 613 0
28MAY26 470.00 P 28.80 28.80 21.65 22.23 +3.83 38 18 137 +15
28MAY26 480.00 P 31.80 31.80 31.80 26.32 +3.96 38 1 89 +1
28MAY26 490.00 P 35.48 35.48 35.48 30.91 +4.33 38 8 85 -6
28MAY26 500.00 P 0.00 0.00 0.00 35.27 +3.73 37 0 48 0
28MAY26 510.00 P 0.00 0.00 0.00 41.44 +4.66 38 0 32 0
28MAY26 520.00 P 0.00 0.00 0.00 47.69 +5.13 38 0 22 0
28MAY26 530.00 P 0.00 0.00 0.00 54.58 +5.80 38 0 4 0
28MAY26 540.00 P 0.00 0.00 0.00 60.97 +5.61 38 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 68.10 +5.66 38 0 0 0
28MAY26 560.00 P 0.00 0.00 0.00 73.40 +3.63 35 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 80.94 +3.36 34 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 91.58 +6.00 38 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 99.91 +5.92 38 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 108.50 +5.94 38 0 0 0
28MAY26 610.00 P 0.00 0.00 0.00 117.28 +5.84 38 0 0 0
28MAY26 620.00 P 0.00 0.00 0.00 126.22 +5.74 38 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 135.36 +5.65 38 0 0 0
28MAY26 640.00 P 0.00 0.00 0.00 144.55 +5.43 38 0 0 0
28MAY26 650.00 P 0.00 0.00 0.00 153.96 +5.34 38 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 163.39 +5.08 38 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 172.96 +4.93 38 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 182.58 +4.67 38 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 192.25 +4.43 38 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 202.00 +4.20 38 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 38 0 694 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 37 0 204 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 36 0 60 0
29JUN26 265.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 29 0
29JUN26 270.00 P 0.00 0.00 0.00 0.03 +0.02 37 0 236 0
29JUN26 275.00 P 0.00 0.00 0.00 0.04 +0.03 37 0 10 0
29JUN26 280.00 P 0.00 0.00 0.00 0.05 +0.04 37 0 10 0
29JUN26 285.00 P 0.00 0.00 0.00 0.07 +0.05 37 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.09 +0.06 37 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.12 +0.08 37 0 52 0
29JUN26 300.00 P 1.68 1.68 1.68 0.16 +0.11 37 10 234 +10
29JUN26 310.00 P 0.00 0.00 0.00 0.26 +0.16 37 0 48 0
29JUN26 320.00 P 0.00 0.00 0.00 0.41 +0.25 36 0 55 0
29JUN26 330.00 P 0.00 0.00 0.00 0.62 +0.34 37 0 85 0
29JUN26 340.00 P 0.00 0.00 0.00 0.95 +0.50 37 0 284 0
29JUN26 350.00 P 0.00 0.00 0.00 1.39 +0.70 37 0 296 0
29JUN26 360.00 P 0.00 0.00 0.00 1.95 +0.93 37 0 479 0
29JUN26 370.00 P 0.00 0.00 0.00 2.70 +1.19 37 0 119 0
29JUN26 380.00 P 0.00 0.00 0.00 3.68 +1.53 36 0 552 0
29JUN26 390.00 P 0.00 0.00 0.00 4.83 +1.89 37 0 462 0
29JUN26 400.00 P 9.49 9.49 9.49 6.32 +2.20 36 1 285 +1
29JUN26 410.00 P 0.00 0.00 0.00 8.34 +2.85 37 0 161 0
29JUN26 420.00 P 0.00 0.00 0.00 10.41 +3.35 37 0 299 0
29JUN26 430.00 P 16.34 16.34 16.34 13.01 +3.91 37 1 140 0
29JUN26 440.00 P 0.00 0.00 0.00 15.77 +4.33 37 0 3,568 0
29JUN26 450.00 P 0.00 0.00 0.00 19.17 +5.07 37 0 1,412 0
29JUN26 460.00 P 0.00 0.00 0.00 22.78 +5.46 37 0 1,779 0
29JUN26 470.00 P 30.74 30.74 30.74 26.69 +5.95 37 1 2,206 +1
29JUN26 480.00 P 35.40 35.40 35.40 30.90 +6.03 37 11 4,170 +11
29JUN26 490.00 P 41.02 41.02 34.49 35.68 +6.47 37 24 633 0
29JUN26 500.00 P 0.00 0.00 0.00 40.48 +6.32 36 0 215 0
29JUN26 510.00 P 0.00 0.00 0.00 46.27 +6.86 37 0 1,642 0
29JUN26 520.00 P 0.00 0.00 0.00 52.36 +7.17 37 0 37 0
29JUN26 530.00 P 58.75 58.75 57.00 58.84 +7.55 37 2 77 -1
29JUN26 540.00 P 67.53 67.53 67.53 63.03 +5.16 35 10 526 0
29JUN26 550.00 P 75.00 75.00 75.00 72.12 +7.39 37 1 521 0
29JUN26 560.00 P 0.00 0.00 0.00 76.92 +4.86 34 0 1 0
29JUN26 570.00 P 0.00 0.00 0.00 86.99 +7.42 36 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 94.80 +7.23 36 0 20 0
29JUN26 590.00 P 0.00 0.00 0.00 102.90 +7.28 36 0 10 0
29JUN26 600.00 P 0.00 0.00 0.00 111.26 +7.06 37 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 119.68 +6.87 37 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 128.49 +6.73 37 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 137.32 +6.48 36 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 146.34 +6.27 36 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 155.52 +6.01 36 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 164.74 +5.75 37 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 174.15 +5.46 37 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 183.61 +5.18 37 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 193.11 +4.86 37 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 202.75 +4.95 36 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 212.41 +10.34 36 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 222.11 +10.30 37 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 231.88 +10.29 36 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 241.67 +3.34 36 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 251.49 +3.01 37 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 261.35 +10.25 37 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 271.22 +10.24 37 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 281.10 +10.21 37 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 291.01 +10.20 36 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 300.93 +5.32 37 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 310.85 +10.18 36 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 320.79 +10.18 36 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 330.73 +10.17 36 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 340.68 +10.17 37 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 350.63 +3.52 36 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 360.59 +10.17 37 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 370.54 +10.16 36 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 380.50 +10.15 36 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 390.47 +10.16 37 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 400.43 +1.82 36 0 0 0
29SEP26 320.00 P 4.20 4.20 4.20 2.07 +0.41 36 1 283 +1
29SEP26 330.00 P 0.00 0.00 0.00 2.80 +0.67 36 0 7 0
29SEP26 340.00 P 0.00 0.00 0.00 3.58 +0.69 36 0 20 0
29SEP26 350.00 P 7.75 7.75 7.00 4.83 +1.13 36 10 127 -5
29SEP26 360.00 P 0.00 0.00 0.00 5.86 +0.92 36 0 29 0
29SEP26 370.00 P 0.00 0.00 0.00 7.39 +1.21 36 0 125 0
29SEP26 380.00 P 0.00 0.00 0.00 9.01 +1.27 36 0 79 0
29SEP26 390.00 P 0.00 0.00 0.00 11.06 +1.63 36 0 44 0
29SEP26 400.00 P 0.00 0.00 0.00 13.54 +2.01 36 0 227 0
29SEP26 410.00 P 0.00 0.00 0.00 16.28 +2.58 36 0 91 0
29SEP26 420.00 P 0.00 0.00 0.00 19.04 +2.61 36 0 84 0
29SEP26 430.00 P 25.46 25.47 23.48 22.36 +3.18 36 60 158 0
29SEP26 440.00 P 27.34 27.34 27.34 25.55 +3.03 36 15 1,562 0
29SEP26 450.00 P 0.00 0.00 0.00 29.21 +3.24 36 0 3,337 0
29SEP26 460.00 P 0.00 0.00 0.00 33.03 +3.22 36 0 1,508 0
29SEP26 470.00 P 0.00 0.00 0.00 37.46 +3.43 36 0 201 0
29SEP26 480.00 P 0.00 0.00 0.00 41.61 +3.31 36 0 553 0
29SEP26 490.00 P 0.00 0.00 0.00 46.84 +3.52 36 0 71 0
29SEP26 500.00 P 0.00 0.00 0.00 52.16 +3.78 36 0 80 0
29SEP26 510.00 P 0.00 0.00 0.00 57.57 +3.83 36 0 59 0
29SEP26 520.00 P 0.00 0.00 0.00 63.57 +3.96 36 0 55 0
29SEP26 530.00 P 0.00 0.00 0.00 69.92 +4.41 36 0 65 0
29SEP26 540.00 P 0.00 0.00 0.00 76.55 +4.69 36 0 31 0
29SEP26 550.00 P 0.00 0.00 0.00 82.77 +6.52 36 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 87.06 +1.81 34 0 18 0
29SEP26 570.00 P 0.00 0.00 0.00 96.97 +4.54 36 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 104.23 +4.38 36 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 111.85 +4.53 36 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 119.72 +7.92 36 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 127.63 +7.97 36 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 135.73 +4.34 36 0 19 0
29SEP26 630.00 P 0.00 0.00 0.00 144.16 +8.51 36 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 152.62 +8.56 36 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 161.14 +8.62 36 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 169.97 +8.94 36 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 178.88 +9.02 36 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 187.83 +9.07 36 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 196.89 +8.64 36 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 206.15 +8.35 36 0 0 0
30DEC26 380.00 P 17.50 17.50 17.50 14.43 +1.88 36 2 220 +2
30DEC26 390.00 P 0.00 0.00 0.00 16.49 +2.22 35 0 2 0
30DEC26 400.00 P 0.00 0.00 0.00 19.76 +2.47 36 0 1,160 0
30DEC26 410.00 P 0.00 0.00 0.00 22.62 +2.56 36 0 36 0
30DEC26 420.00 P 0.00 0.00 0.00 25.67 +2.72 35 0 46 0
30DEC26 430.00 P 32.53 32.61 32.53 28.94 +2.51 35 30 157 +30
30DEC26 440.00 P 0.00 0.00 0.00 32.77 +2.84 35 0 217 0
30DEC26 450.00 P 40.66 40.66 40.66 36.58 +2.83 35 15 155 +15
30DEC26 460.00 P 0.00 0.00 0.00 40.68 +2.66 35 0 369 0
30DEC26 470.00 P 0.00 0.00 0.00 45.06 +2.75 35 0 235 0
30DEC26 480.00 P 51.00 51.00 51.00 49.76 +2.77 35 2 141 -2
30DEC26 490.00 P 0.00 0.00 0.00 54.91 +2.84 35 0 44 0
30DEC26 500.00 P 0.00 0.00 0.00 60.30 +3.11 35 0 52 0
30DEC26 510.00 P 0.00 0.00 0.00 65.98 +3.37 35 0 0 0
30DEC26 520.00 P 72.25 72.25 71.00 71.97 +3.45 35 2 33 -2
30DEC26 530.00 P 0.00 0.00 0.00 78.23 +3.77 35 0 8 0
30DEC26 540.00 P 0.00 0.00 0.00 84.74 +4.26 35 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 91.00 +3.82 35 0 3 0
30DEC26 560.00 P 0.00 0.00 0.00 97.60 +6.43 35 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 104.55 +6.80 35 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 111.81 +7.13 35 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 119.10 +7.17 35 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 126.45 +7.24 35 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 134.23 +7.68 35 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 142.15 +7.85 35 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 150.12 +7.91 35 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 21.58 +2.46 35 0 2 0
30MAR27 400.00 P 0.00 0.00 0.00 24.45 +1.95 35 0 0 0
30MAR27 410.00 P 0.00 0.00 0.00 27.88 +2.40 35 0 2 0
30MAR27 420.00 P 31.50 31.50 31.50 31.32 +2.32 35 1 1 +1
30MAR27 430.00 P 0.00 0.00 0.00 35.45 +2.92 35 0 17 0
30MAR27 440.00 P 0.00 0.00 0.00 39.11 +2.89 35 0 0 0
30MAR27 450.00 P 0.00 0.00 0.00 43.38 +2.87 35 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 47.64 +2.81 35 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 52.03 +2.84 35 0 2 0
30MAR27 480.00 P 0.00 0.00 0.00 57.15 +2.93 35 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 61.88 +2.54 35 0 0 0
30MAR27 500.00 P 68.00 68.00 66.50 65.74 +1.23 34 2 1 -1
30MAR27 510.00 P 0.00 0.00 0.00 72.55 +2.57 35 0 15 0
30MAR27 520.00 P 0.00 0.00 0.00 79.11 +3.19 35 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 85.35 +3.46 35 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 91.51 +3.60 35 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 97.54 +5.93 35 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 104.67 +6.51 35 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 111.32 +6.57 35 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 118.32 +6.93 35 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 125.61 +7.25 35 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 132.94 - 35 0 0 -
TOTAL PUT 3,226 84,705 +1,349
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$ 5.00
30MAR26 3.60 C 0.00 0.00 0.00 1.44 -0.05 97 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.34 -0.05 90 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.24 -0.05 84 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.13 -0.06 71 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.04 -0.05 71 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.93 -0.06 59 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.83 -0.06 53 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.73 -0.06 48 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.63 -0.06 42 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.52 -0.07 31 0 10 0
30MAR26 4.60 C 0.00 0.00 0.00 0.42 -0.07 26 0 90 0
30MAR26 4.70 C 0.00 0.00 0.00 0.33 -0.06 25 0 245 0
30MAR26 4.80 C 0.00 0.00 0.00 0.24 -0.06 22 0 390 0
30MAR26 4.90 C 0.00 0.00 0.00 0.17 -0.04 22 0 749 0
30MAR26 5.00 C 0.00 0.00 0.00 0.11 -0.03 22 0 1,366 0
30MAR26 5.25 C 0.03 0.03 0.03 0.03 -0.01 22 13 2,345 -5
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 26 0 1,914 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 35 0 165 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 43 0 35 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 51 0 1,056 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 65 0 193 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 71 0 280 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.94 -0.06 39 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.84 -0.06 35 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.74 -0.05 31 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.64 -0.07 27 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.54 -0.07 24 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.45 -0.07 22 0 1 0
29APR26 4.70 C 0.00 0.00 0.00 0.37 -0.04 22 0 60 0
29APR26 4.80 C 0.00 0.00 0.00 0.29 -0.05 21 0 61 0
29APR26 4.90 C 0.00 0.00 0.00 0.22 -0.04 20 0 280 0
29APR26 5.00 C 0.00 0.00 0.00 0.16 -0.04 20 0 485 0
29APR26 5.25 C 0.00 0.00 0.00 0.07 -0.02 20 0 302 0
29APR26 5.50 C 0.00 0.00 0.00 0.03 0.00 22 0 134 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 -0.01 22 0 1,204 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 27 0 7 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.95 -0.06 32 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.85 -0.06 28 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.75 -0.07 25 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.66 -0.06 25 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.56 -0.06 21 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.48 -0.04 22 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.39 -0.05 20 0 30 0
28MAY26 4.80 C 0.00 0.00 0.00 0.32 -0.05 20 0 90 0
28MAY26 4.90 C 0.00 0.00 0.00 0.25 -0.05 19 0 340 0
28MAY26 5.00 C 0.00 0.00 0.00 0.20 -0.04 19 0 500 0
28MAY26 5.25 C 0.00 0.00 0.00 0.10 -0.03 19 0 1,258 0
28MAY26 5.50 C 0.00 0.00 0.00 0.04 -0.02 19 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.02 -0.01 20 0 20 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 22 0 40 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.96 -0.05 30 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.86 -0.05 27 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.76 -0.06 24 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.67 -0.05 24 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.58 -0.04 22 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.49 -0.03 21 0 60 0
29JUN26 4.70 C 0.00 0.00 0.00 0.41 -0.03 20 0 147 0
29JUN26 4.80 C 0.00 0.00 0.00 0.34 -0.03 20 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 0.27 -0.04 19 0 30 0
29JUN26 5.00 C 0.00 0.00 0.00 0.22 -0.03 19 0 805 0
29JUN26 5.25 C 0.00 0.00 0.00 0.11 -0.03 19 0 672 0
29JUN26 5.50 C 0.00 0.00 0.00 0.05 -0.02 19 0 1,258 0
29JUN26 5.75 C 0.00 0.00 0.00 0.02 -0.01 18 0 94 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 20 0 621 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 23 0 63 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 32 0 225 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 110 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 50 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.96 -0.05 26 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 0.86 -0.05 24 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.77 -0.05 23 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.68 -0.04 22 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.59 -0.05 21 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.51 -0.04 20 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.44 -0.05 20 0 30 0
29SEP26 4.80 C 0.39 0.39 0.39 0.37 -0.05 20 30 120 +30
29SEP26 4.90 C 0.00 0.00 0.00 0.31 -0.04 19 0 30 0
29SEP26 5.00 C 0.00 0.00 0.00 0.26 -0.04 19 0 36 0
29SEP26 5.25 C 0.00 0.00 0.00 0.16 -0.03 19 0 385 0
29SEP26 5.50 C 0.00 0.00 0.00 0.10 -0.01 20 0 189 0
29SEP26 5.75 C 0.00 0.00 0.00 0.06 -0.01 20 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 170 0
29SEP26 6.25 C 0.00 0.00 0.00 0.02 0.00 20 0 60 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 24 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.98 -0.03 25 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.88 -0.03 23 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.80 -0.05 23 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.72 -0.03 23 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.64 -0.03 22 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.57 -0.03 22 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.50 -0.04 21 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.43 -0.05 20 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.39 -0.03 21 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.34 -0.04 21 0 6 0
30DEC26 5.25 C 0.00 0.00 0.00 0.24 -0.03 21 0 147 0
30DEC26 5.50 C 0.00 0.00 0.00 0.17 -0.02 21 0 225 0
30DEC26 5.75 C 0.00 0.00 0.00 0.12 -0.02 21 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.08 -0.01 21 0 777 0
30DEC26 6.25 C 0.00 0.00 0.00 0.05 -0.02 20 0 20 0
30DEC26 6.50 C 0.00 0.00 0.00 0.04 -0.01 22 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.02 0.00 22 0 70 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.99 -0.02 23 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.90 -0.03 22 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.83 -0.03 22 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.75 -0.03 22 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.66 -0.05 20 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.59 -0.05 20 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.53 -0.05 20 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.47 -0.06 19 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.44 -0.04 20 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.39 -0.04 20 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.29 -0.04 20 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.21 -0.04 20 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.16 -0.02 20 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.12 -0.01 21 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.09 -0.01 21 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.06 -0.02 21 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.04 -0.02 20 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
TOTAL CALL 43 20,385 +25
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 49 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 39 0 205 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 34 0 61 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 29 0 210 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 24 0 104 0
30MAR26 4.70 P 0.00 0.00 0.00 0.02 +0.01 24 0 909 0
30MAR26 4.80 P 0.00 0.00 0.00 0.03 +0.01 21 0 943 0
30MAR26 4.90 P 0.00 0.00 0.00 0.05 +0.01 19 0 639 0
30MAR26 5.00 P 0.00 0.00 0.00 0.10 +0.03 21 0 1,377 0
30MAR26 5.25 P 0.00 0.00 0.00 0.27 +0.06 21 0 1,489 0
30MAR26 5.50 P 0.00 0.00 0.00 0.50 +0.07 0 0 898 0
30MAR26 5.75 P 0.00 0.00 0.00 0.75 +0.06 0 0 53 0
30MAR26 6.00 P 0.00 0.00 0.00 1.00 +0.05 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.25 +0.04 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.50 +0.06 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.75 +0.06 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.00 +0.06 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.25 +0.06 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.50 +0.06 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.75 +0.08 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.00 +0.06 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.25 +0.06 0 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.03 +0.01 22 0 20 0
29APR26 4.70 P 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.06 +0.01 19 0 140 0
29APR26 4.90 P 0.10 0.10 0.10 0.09 +0.01 18 60 303 +40
29APR26 5.00 P 0.00 0.00 0.00 0.14 +0.02 19 0 1,045 0
29APR26 5.25 P 0.00 0.00 0.00 0.29 +0.03 18 0 327 0
29APR26 5.50 P 0.00 0.00 0.00 0.51 +0.06 20 0 150 0
29APR26 5.75 P 0.00 0.00 0.00 0.75 +0.06 0 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.00 +0.05 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.25 +0.04 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.50 +0.06 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.75 +0.06 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.00 +0.06 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.25 +0.06 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.50 +0.06 0 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.03 +0.01 20 0 1 0
28MAY26 4.60 P 0.00 0.00 0.00 0.04 0.00 19 0 10 0
28MAY26 4.70 P 0.00 0.00 0.00 0.06 +0.01 19 0 10 0
28MAY26 4.80 P 0.00 0.00 0.00 0.08 0.00 18 0 100 0
28MAY26 4.90 P 0.00 0.00 0.00 0.12 +0.02 19 0 341 0
28MAY26 5.00 P 0.00 0.00 0.00 0.16 +0.01 18 0 821 0
28MAY26 5.25 P 0.00 0.00 0.00 0.31 +0.03 18 0 1,999 0
28MAY26 5.50 P 0.00 0.00 0.00 0.51 +0.04 17 0 595 0
28MAY26 5.75 P 0.00 0.00 0.00 0.75 +0.05 0 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.00 +0.05 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.25 +0.04 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.50 +0.04 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.75 +0.03 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.00 +0.04 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.25 +0.04 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.50 +0.04 0 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 18 0 121 0
29JUN26 4.20 P 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.03 +0.01 19 0 309 0
29JUN26 4.40 P 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.06 +0.01 18 0 161 0
29JUN26 4.60 P 0.00 0.00 0.00 0.09 +0.02 18 0 23 0
29JUN26 4.70 P 0.00 0.00 0.00 0.12 +0.02 17 0 100 0
29JUN26 4.80 P 0.00 0.00 0.00 0.17 +0.03 18 0 130 0
29JUN26 4.90 P 0.00 0.00 0.00 0.22 +0.05 18 0 52 0
29JUN26 5.00 P 0.00 0.00 0.00 0.27 +0.04 17 0 475 0
29JUN26 5.25 P 0.00 0.00 0.00 0.45 +0.06 17 0 510 0
29JUN26 5.50 P 0.00 0.00 0.00 0.65 +0.05 14 0 160 0
29JUN26 5.75 P 0.00 0.00 0.00 0.87 +0.05 0 0 171 0
29JUN26 6.00 P 0.00 0.00 0.00 1.11 +0.05 0 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 1.34 +0.04 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.58 +0.04 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.82 +0.03 0 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 2.06 +0.03 0 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.31 +0.04 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.55 +0.04 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.79 0.00 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.03 +0.01 0 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 3.29 +0.02 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.05 +0.01 19 0 12 0
29SEP26 4.30 P 0.00 0.00 0.00 0.07 +0.01 19 0 113 0
29SEP26 4.40 P 0.00 0.00 0.00 0.09 +0.01 19 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 0.12 +0.02 19 0 70 0
29SEP26 4.60 P 0.00 0.00 0.00 0.15 +0.02 19 0 40 0
29SEP26 4.70 P 0.00 0.00 0.00 0.19 +0.02 19 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 0.23 +0.02 18 0 262 0
29SEP26 4.90 P 0.00 0.00 0.00 0.28 +0.02 18 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 0.34 +0.03 18 0 136 0
29SEP26 5.25 P 0.00 0.00 0.00 0.50 +0.05 18 0 55 0
29SEP26 5.50 P 0.67 0.67 0.67 0.69 +0.05 17 18 31 +18
29SEP26 5.75 P 0.00 0.00 0.00 0.90 +0.02 15 0 33 0
29SEP26 6.00 P 0.00 0.00 0.00 1.12 +0.04 0 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 1.35 +0.02 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.59 +0.02 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.83 +0.04 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.07 +0.01 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.31 +0.01 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.55 0.00 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.80 +0.01 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.08 +0.01 21 0 15 0
30DEC26 4.20 P 0.00 0.00 0.00 0.10 +0.01 21 0 5 0
30DEC26 4.30 P 0.00 0.00 0.00 0.12 0.00 20 0 20 0
30DEC26 4.40 P 0.00 0.00 0.00 0.15 +0.01 20 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.19 +0.02 21 0 127 0
30DEC26 4.60 P 0.00 0.00 0.00 0.22 +0.01 20 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.26 +0.01 20 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.31 +0.02 20 0 32 0
30DEC26 4.90 P 0.00 0.00 0.00 0.36 +0.02 20 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 0.41 +0.01 20 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.58 +0.03 21 0 3 0
30DEC26 5.50 P 0.00 0.00 0.00 0.77 +0.04 21 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.98 +0.05 22 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.18 +0.03 21 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.42 +0.04 22 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.64 +0.02 19 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.88 +0.02 16 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.11 +0.01 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.35 +0.01 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.60 +0.02 0 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.10 0.00 20 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.13 +0.01 21 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.16 +0.02 21 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.19 +0.02 21 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.22 +0.02 20 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.26 +0.02 21 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.30 +0.02 20 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.35 +0.02 21 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.41 +0.03 21 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.46 +0.03 21 0 30 0
30MAR27 5.25 P 0.00 0.00 0.00 0.61 +0.02 20 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.80 +0.04 21 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.00 +0.05 22 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.21 +0.04 22 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.44 +0.05 23 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.66 +0.04 22 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.88 +0.02 16 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.12 +0.01 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.36 +0.01 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.60 +0.02 0 0 0 0
TOTAL PUT 78 16,377 +58
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$ 13.83
30MAR26 5.00 C 0.00 0.00 0.00 8.85 +0.16 183 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 8.72 +0.28 260 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 8.38 +0.19 199 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 8.14 +0.20 197 0 0 0
30MAR26 6.00 C 8.15 8.15 8.15 7.86 +0.17 163 3 0 -3
30MAR26 6.25 C 0.00 0.00 0.00 7.59 +0.15 108 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 7.39 +0.20 171 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 7.15 +0.21 169 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 6.84 +0.15 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 6.59 +0.15 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 6.34 +0.15 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 6.09 +0.15 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.85 +0.16 98 0 91 0
30MAR26 8.25 C 0.00 0.00 0.00 5.67 +0.23 134 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.35 +0.16 87 0 8 0
30MAR26 8.75 C 0.00 0.00 0.00 5.11 +0.17 92 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.85 +0.15 76 0 209 0
30MAR26 9.25 C 0.00 0.00 0.00 4.70 +0.25 117 0 17 0
30MAR26 9.50 C 0.00 0.00 0.00 4.35 +0.15 67 0 16 0
30MAR26 9.75 C 0.00 0.00 0.00 4.18 +0.23 99 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.85 +0.15 57 0 48 0
30MAR26 10.50 C 0.00 0.00 0.00 3.37 +0.17 63 0 28 0
30MAR26 11.00 C 0.00 0.00 0.00 2.86 +0.15 49 0 54 0
30MAR26 11.50 C 0.00 0.00 0.00 2.36 +0.13 40 0 284 0
30MAR26 12.00 C 0.00 0.00 0.00 1.89 +0.11 41 0 108 0
30MAR26 12.50 C 2.00 2.08 1.65 1.46 +0.09 42 140 88 -46
30MAR26 13.00 C 1.70 1.70 1.30 1.11 +0.10 46 2 326 -2
30MAR26 13.50 C 1.01 1.33 0.80 0.80 +0.11 46 22 578 -19
30MAR26 14.00 C 0.75 0.86 0.68 0.58 +0.12 49 190 443 +68
30MAR26 14.50 C 0.49 0.74 0.38 0.39 +0.09 49 60 245 +6
30MAR26 15.00 C 0.52 0.57 0.29 0.24 +0.06 48 45 85 -25
30MAR26 15.50 C 0.26 0.40 0.26 0.15 +0.04 48 126 203 +99
30MAR26 16.00 C 0.23 0.23 0.17 0.09 +0.03 48 22 261 +10
30MAR26 16.50 C 0.20 0.23 0.13 0.05 +0.01 48 11 304 +9
30MAR26 17.00 C 0.14 0.17 0.09 0.03 +0.01 49 53 114 +53
30MAR26 17.50 C 0.12 0.13 0.12 0.02 +0.01 50 53 64 +53
30MAR26 18.00 C 0.08 0.09 0.08 0.01 0.00 50 10 27 +10
29APR26 7.75 C 0.00 0.00 0.00 6.12 +0.16 69 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 5.88 +0.17 72 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 5.67 +0.21 82 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 5.39 +0.18 68 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 5.13 +0.17 60 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.88 +0.16 56 0 1 0
29APR26 9.25 C 0.00 0.00 0.00 4.70 +0.23 71 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.39 +0.17 53 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.18 +0.21 60 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.96 +0.23 61 0 30 0
29APR26 10.50 C 0.00 0.00 0.00 3.46 +0.21 54 0 250 0
29APR26 11.00 C 0.00 0.00 0.00 2.92 +0.14 40 0 280 0
29APR26 11.50 C 0.00 0.00 0.00 2.41 +0.08 32 0 60 0
29APR26 12.00 C 2.68 2.68 2.68 2.05 +0.13 40 1 55 0
29APR26 12.50 C 0.00 0.00 0.00 1.64 +0.09 39 0 123 0
29APR26 13.00 C 0.00 0.00 0.00 1.33 +0.15 41 0 108 0
29APR26 13.50 C 0.00 0.00 0.00 1.04 +0.13 41 0 33 0
29APR26 14.00 C 1.00 1.06 0.83 0.82 +0.14 42 60 55 +29
29APR26 14.50 C 0.90 0.90 0.78 0.63 +0.13 43 34 31 +13
29APR26 15.00 C 0.71 0.71 0.61 0.46 +0.10 42 130 83 -9
29APR26 15.50 C 0.50 0.50 0.50 0.34 +0.09 42 15 36 +15
29APR26 16.00 C 0.00 0.00 0.00 0.24 +0.06 42 0 15 0
29APR26 16.50 C 0.00 0.00 0.00 0.17 +0.04 42 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.12 +0.03 42 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.08 +0.02 42 0 1 0
29APR26 18.00 C 0.00 0.00 0.00 0.06 +0.02 43 0 3 0
28MAY26 8.25 C 0.00 0.00 0.00 5.67 +0.19 61 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 5.39 +0.16 47 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 5.13 +0.15 33 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 4.89 +0.15 41 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 4.70 +0.21 54 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.42 +0.17 45 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.24 +0.23 53 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.99 +0.22 50 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.46 +0.16 40 0 250 0
28MAY26 11.00 C 0.00 0.00 0.00 3.00 +0.14 39 0 500 0
28MAY26 11.50 C 0.00 0.00 0.00 2.55 +0.12 37 0 650 0
28MAY26 12.00 C 0.00 0.00 0.00 2.16 +0.12 38 0 400 0
28MAY26 12.50 C 0.00 0.00 0.00 1.77 +0.13 36 0 143 0
28MAY26 13.00 C 0.00 0.00 0.00 1.49 +0.15 38 0 46 0
28MAY26 13.50 C 1.16 1.16 1.16 1.21 +0.14 39 15 105 +15
28MAY26 14.00 C 1.21 1.34 1.21 0.98 +0.13 39 45 94 +32
28MAY26 14.50 C 0.99 1.16 0.88 0.80 +0.14 40 90 74 +60
28MAY26 15.00 C 0.77 0.77 0.77 0.62 +0.11 40 15 15 +15
28MAY26 15.50 C 0.00 0.00 0.00 0.48 +0.10 40 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.37 +0.08 40 0 10 0
28MAY26 16.50 C 0.00 0.00 0.00 0.28 +0.06 40 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.21 +0.04 40 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.15 +0.03 39 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.11 +0.02 39 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 7.63 +0.15 47 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 7.40 +0.17 64 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 7.15 +0.17 60 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 6.90 +0.16 56 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 6.64 +0.15 44 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 6.41 +0.17 53 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 6.17 +0.18 54 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 5.90 +0.15 42 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.67 +0.17 47 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.40 +0.14 34 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.18 +0.17 44 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.02 +0.25 55 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 4.70 +0.17 43 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.45 +0.16 40 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.24 +0.18 43 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 3.99 +0.17 40 0 15 0
29JUN26 10.50 C 4.11 4.11 4.11 3.47 +0.09 33 1 6 -1
29JUN26 11.00 C 0.00 0.00 0.00 3.05 +0.10 35 0 400 0
29JUN26 11.50 C 0.00 0.00 0.00 2.63 +0.08 35 0 1,400 0
29JUN26 12.00 C 2.50 2.52 2.48 2.25 +0.07 35 8 1,113 +8
29JUN26 12.50 C 0.00 0.00 0.00 1.92 +0.14 36 0 70 0
29JUN26 13.00 C 0.00 0.00 0.00 1.62 +0.13 37 0 111 0
29JUN26 13.50 C 0.00 0.00 0.00 1.35 +0.12 37 0 190 0
29JUN26 14.00 C 0.00 0.00 0.00 1.12 +0.11 37 0 75 0
29JUN26 14.50 C 1.15 1.15 1.15 0.93 +0.11 38 15 55 0
29JUN26 15.00 C 0.94 0.94 0.94 0.77 +0.11 38 15 96 +15
29JUN26 15.50 C 0.00 0.00 0.00 0.64 +0.12 39 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.51 +0.10 39 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 0.41 +0.09 39 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 0.32 +0.07 39 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.25 +0.05 38 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.20 +0.04 39 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 6.96 +0.22 62 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 6.64 +0.15 37 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 6.41 +0.17 46 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 6.17 +0.17 46 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.90 +0.15 36 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 5.71 +0.20 47 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.49 +0.22 48 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.20 +0.18 41 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.02 +0.23 46 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 4.70 +0.15 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.51 +0.19 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.27 +0.18 38 0 10 0
29SEP26 10.00 C 4.31 4.61 4.31 4.03 +0.16 37 2 10 -2
29SEP26 10.50 C 3.88 3.88 3.88 3.60 +0.16 36 1 34 -1
29SEP26 11.00 C 3.55 3.85 3.55 3.23 +0.19 38 2 23 +2
29SEP26 11.50 C 3.17 3.45 3.17 2.80 +0.21 36 2 137 0
29SEP26 12.00 C 0.00 0.00 0.00 2.49 +0.23 37 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.13 +0.17 35 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.83 +0.14 35 0 2,506 0
29SEP26 13.50 C 0.00 0.00 0.00 1.61 +0.16 36 0 2,500 0
29SEP26 14.00 C 0.00 0.00 0.00 1.39 +0.15 36 0 25 0
29SEP26 14.50 C 0.00 0.00 0.00 1.22 +0.17 37 0 13 0
29SEP26 15.00 C 0.00 0.00 0.00 1.06 +0.17 37 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.91 +0.16 37 0 8 0
29SEP26 16.00 C 0.00 0.00 0.00 0.76 +0.13 37 0 14 0
29SEP26 16.50 C 0.00 0.00 0.00 0.65 +0.12 37 0 7 0
29SEP26 17.00 C 0.00 0.00 0.00 0.54 +0.10 37 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.46 +0.08 37 0 5 0
29SEP26 18.00 C 0.52 0.52 0.52 0.38 +0.06 37 15 15 +15
30DEC26 7.75 C 0.00 0.00 0.00 6.17 +0.17 39 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.94 +0.18 40 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.71 +0.19 40 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.49 +0.20 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.21 +0.16 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.02 +0.19 38 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 4.75 +0.15 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.54 +0.16 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.28 +0.11 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.11 +0.15 35 0 40 0
30DEC26 10.50 C 3.68 3.68 3.68 3.70 +0.13 34 1 1 0
30DEC26 11.00 C 0.00 0.00 0.00 3.31 +0.20 34 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 2.96 +0.18 34 0 100 0
30DEC26 12.00 C 0.00 0.00 0.00 2.64 +0.17 34 0 8 0
30DEC26 12.50 C 0.00 0.00 0.00 2.35 +0.16 34 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 2.07 +0.13 34 0 40 0
30DEC26 13.50 C 0.00 0.00 0.00 1.85 +0.14 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.64 +0.13 34 0 16 0
30DEC26 14.50 C 0.00 0.00 0.00 1.45 +0.13 35 0 10 0
30DEC26 15.00 C 0.00 0.00 0.00 1.28 +0.13 35 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 1.16 +0.15 36 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 1.02 +0.14 35 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.88 +0.12 35 0 2 0
30DEC26 17.00 C 0.00 0.00 0.00 0.77 +0.11 35 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.67 +0.10 35 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.58 +0.09 35 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 5.25 +0.14 34 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 5.02 +0.12 33 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.83 +0.14 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.55 +0.07 31 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.35 +0.07 31 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.15 +0.06 31 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.84 +0.12 33 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.50 +0.12 34 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.16 +0.19 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.84 +0.16 33 0 0 0
30MAR27 12.50 C 2.80 2.80 2.68 2.55 +0.14 33 12 12 +12
30MAR27 13.00 C 2.26 2.26 2.26 2.33 +0.16 34 1 1 +1
30MAR27 13.50 C 0.00 0.00 0.00 2.08 +0.14 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.88 +0.14 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.69 +0.15 34 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.52 +0.14 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.37 +0.15 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.23 +0.14 34 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 1.10 +0.14 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.97 +0.11 34 0 0 0
30MAR27 17.50 C 0.88 0.88 0.88 0.87 +0.11 34 3 3 +3
30MAR27 18.00 C 0.79 0.79 0.79 0.76 +0.09 34 3 3 +3
TOTAL CALL 1,223 16,328 +438
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 141 0 10 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 129 0 2 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 123 0 16 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 117 0 2 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 111 0 11 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 106 0 23 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 100 0 136 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 95 0 127 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 90 0 145 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 86 0 113 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 81 0 113 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 76 0 114 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 72 0 54 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 67 0 38 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 63 0 190 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 54 0 818 0
30MAR26 11.00 P 0.03 0.03 0.03 0.02 0.00 52 10 515 0
30MAR26 11.50 P 0.00 0.00 0.00 0.04 0.00 50 0 272 0
30MAR26 12.00 P 0.06 0.06 0.04 0.07 -0.02 46 97 892 -37
30MAR26 12.50 P 0.09 0.13 0.08 0.15 -0.02 47 121 61 -82
30MAR26 13.00 P 0.15 0.27 0.15 0.27 -0.05 46 138 797 +48
30MAR26 13.50 P 0.34 0.34 0.34 0.45 -0.08 46 15 33 -15
30MAR26 14.00 P 0.00 0.00 0.00 0.70 -0.10 46 0 30 0
30MAR26 14.50 P 0.73 0.73 0.73 1.05 -0.09 49 15 15 +15
30MAR26 15.00 P 0.00 0.00 0.00 1.39 -0.14 47 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 1.77 -0.20 44 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 2.31 -0.12 57 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.78 -0.14 61 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.23 -0.19 60 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.71 -0.22 61 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.20 -0.12 64 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
29APR26 9.00 P 0.02 0.02 0.02 0.01 0.00 52 2 52 -2
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 49 0 50 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 126 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 150 0
29APR26 10.00 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.03 0.00 42 0 463 0
29APR26 11.00 P 0.00 0.00 0.00 0.05 -0.01 40 0 491 0
29APR26 11.50 P 0.08 0.08 0.08 0.11 -0.01 41 10 80 +10
29APR26 12.00 P 0.00 0.00 0.00 0.19 -0.01 41 0 35 0
29APR26 12.50 P 0.00 0.00 0.00 0.30 -0.03 41 0 41 0
29APR26 13.00 P 0.00 0.00 0.00 0.46 -0.05 41 0 112 0
29APR26 13.50 P 0.00 0.00 0.00 0.66 -0.07 40 0 45 0
29APR26 14.00 P 0.80 0.80 0.80 0.93 -0.08 41 15 45 0
29APR26 14.50 P 1.32 1.32 1.32 1.25 -0.08 42 15 15 +15
29APR26 15.00 P 0.00 0.00 0.00 1.62 -0.07 44 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 2.01 -0.09 45 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 2.43 -0.10 46 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.87 -0.12 48 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.23 -0.23 40 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.75 -0.20 47 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.26 -0.20 52 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 101 0
28MAY26 9.75 P 0.00 0.00 0.00 0.02 -0.01 38 0 130 0
28MAY26 10.00 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.06 -0.01 39 0 250 0
28MAY26 11.00 P 0.00 0.00 0.00 0.11 -0.01 39 0 500 0
28MAY26 11.50 P 0.00 0.00 0.00 0.18 -0.01 39 0 663 0
28MAY26 12.00 P 0.00 0.00 0.00 0.28 -0.03 39 0 420 0
28MAY26 12.50 P 0.33 0.33 0.33 0.42 -0.04 39 40 85 +40
28MAY26 13.00 P 0.50 0.51 0.50 0.59 -0.06 38 32 134 +30
28MAY26 13.50 P 0.00 0.00 0.00 0.81 -0.07 39 0 45 0
28MAY26 14.00 P 0.92 0.92 0.92 1.08 -0.07 39 15 105 +15
28MAY26 14.50 P 1.21 1.23 1.21 1.39 -0.08 40 30 30 0
28MAY26 15.00 P 1.54 1.59 1.40 1.75 -0.07 41 105 90 +90
28MAY26 15.50 P 1.68 1.68 1.68 2.13 -0.08 42 15 15 +15
28MAY26 16.00 P 0.00 0.00 0.00 2.53 -0.09 43 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 2.96 -0.10 44 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.40 -0.12 45 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.85 -0.14 46 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.31 -0.17 47 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 48 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 44 0 12 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 0 104 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 37 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.03 +0.01 39 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.04 0.00 39 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.05 0.00 38 0 278 0
29JUN26 10.00 P 0.00 0.00 0.00 0.07 0.00 39 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 0.12 0.00 39 0 134 0
29JUN26 11.00 P 0.00 0.00 0.00 0.17 -0.02 38 0 579 0
29JUN26 11.50 P 0.00 0.00 0.00 0.27 -0.01 38 0 6,400 0
29JUN26 12.00 P 0.00 0.00 0.00 0.38 -0.03 37 0 1,030 0
29JUN26 12.50 P 0.00 0.00 0.00 0.54 -0.04 38 0 66 0
29JUN26 13.00 P 0.62 0.62 0.59 0.72 -0.06 37 669 699 +624
29JUN26 13.50 P 0.00 0.00 0.00 0.96 -0.06 38 0 98 0
29JUN26 14.00 P 1.25 1.26 1.25 1.26 -0.04 39 45 75 +30
29JUN26 14.50 P 0.00 0.00 0.00 1.55 -0.06 39 0 45 0
29JUN26 15.00 P 1.69 1.69 1.69 1.89 -0.06 40 15 15 +15
29JUN26 15.50 P 0.00 0.00 0.00 2.26 -0.06 41 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.65 -0.08 41 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.06 -0.09 42 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.49 -0.10 43 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.94 -0.11 44 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.40 -0.12 46 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.03 -0.01 35 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.05 0.00 37 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.07 +0.01 37 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.08 0.00 36 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.10 0.00 36 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.13 0.00 37 0 30 0
29SEP26 9.75 P 0.13 0.13 0.13 0.16 +0.01 37 2 10 +2
29SEP26 10.00 P 0.00 0.00 0.00 0.19 0.00 36 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 0.27 -0.01 36 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 0.39 -0.01 36 0 10 0
29SEP26 11.50 P 0.00 0.00 0.00 0.52 -0.02 36 0 15 0
29SEP26 12.00 P 0.66 0.66 0.66 0.68 -0.03 36 3 18 +3
29SEP26 12.50 P 0.00 0.00 0.00 0.87 -0.04 36 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.08 -0.07 36 0 2,500 0
29SEP26 13.50 P 0.00 0.00 0.00 1.34 -0.07 36 0 2,500 0
29SEP26 14.00 P 0.00 0.00 0.00 1.65 -0.05 37 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.92 -0.10 36 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.26 -0.10 36 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.64 -0.09 37 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.97 -0.15 36 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.45 -0.07 39 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.82 -0.12 38 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.24 -0.13 39 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.73 -0.10 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.05 0.00 36 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.06 0.00 35 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.08 0.00 36 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.10 +0.01 36 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.12 0.00 35 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.14 0.00 35 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.17 0.00 35 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.21 0.00 35 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.25 0.00 35 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.29 -0.01 35 0 60 0
30DEC26 10.50 P 0.00 0.00 0.00 0.39 -0.02 35 0 114 0
30DEC26 11.00 P 0.56 0.56 0.56 0.52 -0.03 35 3 3 0
30DEC26 11.50 P 0.71 0.71 0.71 0.67 -0.04 34 2 2 0
30DEC26 12.00 P 0.00 0.00 0.00 0.85 -0.05 35 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.05 -0.06 34 0 4 0
30DEC26 13.00 P 0.00 0.00 0.00 1.29 -0.07 35 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.55 -0.07 35 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.85 -0.07 35 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.13 -0.10 35 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.45 -0.11 35 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.76 -0.16 34 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.21 -0.09 36 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.55 -0.14 36 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.96 -0.14 36 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.32 -0.20 35 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.82 -0.13 38 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.17 0.00 34 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.20 0.00 34 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.24 0.00 34 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.28 0.00 34 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.33 -0.02 34 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.39 -0.01 34 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.51 -0.02 34 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.65 -0.03 34 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.81 -0.04 34 0 3 0
30MAR27 12.00 P 0.98 0.98 0.98 1.00 -0.05 34 3 3 +3
30MAR27 12.50 P 0.00 0.00 0.00 1.20 -0.07 34 0 10 0
30MAR27 13.00 P 0.00 0.00 0.00 1.44 -0.08 34 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.70 -0.09 34 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.98 -0.10 34 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.29 -0.10 34 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.62 -0.11 34 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.97 -0.10 35 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.36 -0.08 36 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.74 +0.03 36 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.10 0.00 36 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.54 +0.02 37 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.91 -0.04 36 0 0 0
TOTAL PUT 1,417 23,802 +819
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$ 1.17
30MAR26 0.45 C 0.00 0.00 0.00 0.72 -0.01 0 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.67 -0.01 0 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.62 -0.01 0 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.57 -0.01 0 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.52 -0.01 0 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.47 -0.01 0 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.42 -0.01 0 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.37 -0.01 0 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.32 -0.01 0 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.27 -0.01 0 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.22 -0.01 0 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.17 -0.01 0 0 50 0
30MAR26 1.05 C 0.00 0.00 0.00 0.13 -0.01 43 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.09 -0.01 41 0 0 0
30MAR26 1.15 C 0.00 0.00 0.00 0.06 0.00 43 0 1 0
30MAR26 1.20 C 0.00 0.00 0.00 0.04 0.00 46 0 1 0
30MAR26 1.25 C 0.00 0.00 0.00 0.02 0.00 42 0 64 0
30MAR26 1.30 C 0.00 0.00 0.00 0.01 0.00 42 0 98 0
30MAR26 1.35 C 0.00 0.00 0.00 0.01 0.00 51 0 18 0
30MAR26 1.40 C 0.00 0.00 0.00 0.01 0.00 60 0 135 0
30MAR26 1.45 C 0.00 0.00 0.00 0.01 0.00 68 0 26 0
30MAR26 1.50 C 0.00 0.00 0.00 0.01 0.00 76 0 4 0
30MAR26 1.55 C 0.00 0.00 0.00 0.01 0.00 83 0 22 0
30MAR26 1.60 C 0.00 0.00 0.00 0.01 0.00 90 0 100 0
30MAR26 1.65 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 0.01 0.00 102 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.01 0.00 108 0 3 0
30MAR26 1.80 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29APR26 0.70 C 0.00 0.00 0.00 0.47 -0.01 0 0 0 0
29APR26 0.75 C 0.00 0.00 0.00 0.42 -0.01 0 0 0 0
29APR26 0.80 C 0.00 0.00 0.00 0.37 -0.02 0 0 0 0
29APR26 0.85 C 0.00 0.00 0.00 0.32 -0.02 0 0 0 0
29APR26 0.90 C 0.00 0.00 0.00 0.27 -0.02 0 0 0 0
29APR26 0.95 C 0.00 0.00 0.00 0.22 -0.02 0 0 0 0
29APR26 1.00 C 0.00 0.00 0.00 0.18 -0.02 33 0 0 0
29APR26 1.05 C 0.00 0.00 0.00 0.14 -0.02 35 0 0 0
29APR26 1.10 C 0.00 0.00 0.00 0.11 -0.01 39 0 0 0
29APR26 1.15 C 0.00 0.00 0.00 0.08 -0.01 38 0 32 0
29APR26 1.20 C 0.00 0.00 0.00 0.06 0.00 40 0 30 0
29APR26 1.25 C 0.00 0.00 0.00 0.04 -0.01 39 0 37 0
29APR26 1.30 C 0.00 0.00 0.00 0.03 0.00 41 0 30 0
29APR26 1.35 C 0.00 0.00 0.00 0.02 0.00 41 0 82 0
29APR26 1.40 C 0.00 0.00 0.00 0.01 0.00 38 0 60 0
29APR26 1.45 C 0.00 0.00 0.00 0.01 0.00 43 0 4 0
29APR26 1.50 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29APR26 1.55 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 1.60 C 0.00 0.00 0.00 0.01 0.00 57 0 8 0
29APR26 1.65 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 1.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 1.80 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 0.70 C 0.00 0.00 0.00 0.47 -0.01 0 0 0 0
28MAY26 0.75 C 0.00 0.00 0.00 0.42 -0.02 0 0 0 0
28MAY26 0.80 C 0.00 0.00 0.00 0.37 -0.02 0 0 0 0
28MAY26 0.85 C 0.00 0.00 0.00 0.32 -0.02 0 0 0 0
28MAY26 0.90 C 0.00 0.00 0.00 0.28 -0.01 37 0 0 0
28MAY26 0.95 C 0.00 0.00 0.00 0.23 -0.02 30 0 0 0
28MAY26 1.00 C 0.00 0.00 0.00 0.19 -0.02 34 0 0 0
28MAY26 1.05 C 0.00 0.00 0.00 0.16 -0.01 39 0 0 0
28MAY26 1.10 C 0.00 0.00 0.00 0.14 0.00 46 0 0 0
28MAY26 1.15 C 0.00 0.00 0.00 0.10 -0.01 39 0 0 0
28MAY26 1.20 C 0.00 0.00 0.00 0.08 0.00 41 0 0 0
28MAY26 1.25 C 0.00 0.00 0.00 0.06 0.00 40 0 0 0
28MAY26 1.30 C 0.00 0.00 0.00 0.05 0.00 43 0 0 0
28MAY26 1.35 C 0.00 0.00 0.00 0.04 0.00 44 0 0 0
28MAY26 1.40 C 0.00 0.00 0.00 0.03 0.00 44 0 0 0
28MAY26 1.45 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
28MAY26 1.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 1.55 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 1.60 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 1.65 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 1.70 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 1.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 1.80 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.62 -0.01 0 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.57 -0.01 0 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.53 -0.01 61 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.47 -0.02 0 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.42 -0.02 0 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.38 -0.01 40 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.33 -0.02 34 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.29 -0.01 40 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.24 -0.02 34 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.21 -0.01 40 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.17 -0.02 37 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.14 -0.01 38 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.12 -0.01 41 0 6 0
29JUN26 1.20 C 0.00 0.00 0.00 0.09 -0.01 38 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.08 0.00 42 0 82 0
29JUN26 1.30 C 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.05 0.00 41 0 42 0
29JUN26 1.40 C 0.00 0.00 0.00 0.04 0.00 42 0 11 0
29JUN26 1.45 C 0.00 0.00 0.00 0.03 0.00 41 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.02 0.00 39 0 76 0
29JUN26 1.55 C 0.00 0.00 0.00 0.01 0.00 35 0 20 0
29JUN26 1.60 C 0.00 0.00 0.00 0.01 0.00 38 0 80 0
29JUN26 1.65 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 44 0 68 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 53 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.47 -0.02 0 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.43 -0.01 42 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.38 -0.01 37 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.34 -0.01 42 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.30 -0.01 42 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.26 -0.01 41 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.22 -0.02 39 0 0 0
29SEP26 1.05 C 0.00 0.00 0.00 0.19 -0.02 40 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.16 -0.02 39 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.14 -0.01 40 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.12 -0.01 41 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.10 -0.01 40 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.09 0.00 42 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.07 -0.01 40 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.04 -0.01 40 0 11 0
29SEP26 1.55 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.02 -0.01 36 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 -0.01 32 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 34 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 36 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.48 -0.01 43 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.43 -0.01 37 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.39 -0.01 41 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.35 -0.02 41 0 12 0
30DEC26 0.90 C 0.00 0.00 0.00 0.31 -0.01 40 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.28 -0.01 42 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.25 0.00 42 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.22 -0.01 42 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.19 -0.01 40 0 0 0
30DEC26 1.15 C 0.00 0.00 0.00 0.17 -0.01 41 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.15 -0.01 41 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.13 -0.01 40 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.12 -0.01 42 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.10 -0.01 41 0 50 0
30DEC26 1.40 C 0.00 0.00 0.00 0.09 -0.01 41 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.08 -0.01 42 0 30 0
30DEC26 1.50 C 0.00 0.00 0.00 0.07 -0.01 42 0 1 0
30DEC26 1.55 C 0.00 0.00 0.00 0.06 -0.01 41 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.05 -0.01 40 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.02 -0.01 35 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 -0.01 31 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 0.48 -0.01 38 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.44 -0.01 41 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.40 -0.01 41 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.36 -0.01 40 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.33 -0.01 42 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.30 -0.01 42 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.27 -0.01 41 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.24 -0.01 41 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.22 -0.01 41 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.20 -0.01 42 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.18 -0.01 42 0 0 0
30MAR27 1.25 C 0.00 0.00 0.00 0.16 -0.01 41 0 50 0
30MAR27 1.30 C 0.00 0.00 0.00 0.15 0.00 43 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.13 -0.01 42 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.12 -0.01 42 0 0 0
30MAR27 1.45 C 0.00 0.00 0.00 0.11 0.00 43 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.10 0.00 43 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.09 0.00 43 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.08 0.00 43 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.07 0.00 42 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.06 0.00 41 0 0 0
TOTAL CALL 0 2,042 0
30MAR26 0.45 P 0.00 0.00 0.00 0.01 0.00 251 0 0 0
30MAR26 0.50 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
30MAR26 0.55 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
30MAR26 0.65 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.01 0.00 130 0 110 0
30MAR26 0.80 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 99 0 10 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 85 0 15 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 72 0 10 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.03 +0.01 54 0 3 0
30MAR26 1.15 P 0.00 0.00 0.00 0.04 +0.01 45 0 179 0
30MAR26 1.20 P 0.00 0.00 0.00 0.07 +0.01 48 0 127 0
30MAR26 1.25 P 0.00 0.00 0.00 0.10 0.00 44 0 11 0
30MAR26 1.30 P 0.00 0.00 0.00 0.14 0.00 44 0 168 0
30MAR26 1.35 P 0.00 0.00 0.00 0.19 +0.01 54 0 110 0
30MAR26 1.40 P 0.00 0.00 0.00 0.24 +0.01 63 0 54 0
30MAR26 1.45 P 0.00 0.00 0.00 0.29 +0.02 71 0 0 0
30MAR26 1.50 P 0.00 0.00 0.00 0.34 +0.02 79 0 0 0
30MAR26 1.55 P 0.00 0.00 0.00 0.39 +0.02 86 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.43 +0.01 0 0 0 0
30MAR26 1.65 P 0.00 0.00 0.00 0.48 +0.01 0 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.53 +0.01 0 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.58 +0.01 0 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.64 +0.02 118 0 0 0
30MAR26 1.85 P 0.00 0.00 0.00 0.68 +0.01 0 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.73 +0.01 0 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.78 +0.01 0 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.83 +0.01 0 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.93 +0.01 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 1.03 +0.01 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.13 +0.01 0 0 0 0
29APR26 0.70 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR26 0.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 0.80 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 0.85 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 0.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 0.95 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 1.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 1.05 P 0.00 0.00 0.00 0.03 +0.01 46 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 0.07 +0.01 47 0 0 0
29APR26 1.20 P 0.00 0.00 0.00 0.09 +0.01 43 0 64 0
29APR26 1.25 P 0.00 0.00 0.00 0.13 +0.01 48 0 10 0
29APR26 1.30 P 0.00 0.00 0.00 0.16 +0.01 44 0 60 0
29APR26 1.35 P 0.00 0.00 0.00 0.20 +0.01 44 0 20 0
29APR26 1.40 P 0.00 0.00 0.00 0.25 +0.01 51 0 0 0
29APR26 1.45 P 0.00 0.00 0.00 0.29 +0.01 48 0 0 0
29APR26 1.50 P 0.00 0.00 0.00 0.34 +0.01 53 0 0 0
29APR26 1.55 P 0.00 0.00 0.00 0.39 +0.01 57 0 0 0
29APR26 1.60 P 0.00 0.00 0.00 0.44 +0.02 62 0 0 0
29APR26 1.65 P 0.00 0.00 0.00 0.49 +0.02 67 0 0 0
29APR26 1.70 P 0.00 0.00 0.00 0.54 +0.02 71 0 0 0
29APR26 1.75 P 0.00 0.00 0.00 0.58 +0.01 0 0 0 0
29APR26 1.80 P 0.00 0.00 0.00 0.64 +0.02 78 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 0.02 +0.01 46 0 0 0
28MAY26 1.00 P 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
28MAY26 1.05 P 0.00 0.00 0.00 0.04 +0.01 43 0 0 0
28MAY26 1.10 P 0.00 0.00 0.00 0.06 +0.01 43 0 8 0
28MAY26 1.15 P 0.00 0.00 0.00 0.08 +0.01 42 0 4 0
28MAY26 1.20 P 0.00 0.00 0.00 0.11 +0.01 44 0 2 0
28MAY26 1.25 P 0.00 0.00 0.00 0.14 +0.01 43 0 0 0
28MAY26 1.30 P 0.00 0.00 0.00 0.18 +0.01 46 0 0 0
28MAY26 1.35 P 0.00 0.00 0.00 0.22 +0.02 47 0 0 0
28MAY26 1.40 P 0.00 0.00 0.00 0.26 +0.01 48 0 0 0
28MAY26 1.45 P 0.00 0.00 0.00 0.30 +0.01 47 0 0 0
28MAY26 1.50 P 0.00 0.00 0.00 0.35 +0.02 51 0 0 0
28MAY26 1.55 P 0.00 0.00 0.00 0.39 +0.01 47 0 0 0
28MAY26 1.60 P 0.00 0.00 0.00 0.44 +0.01 51 0 0 0
28MAY26 1.65 P 0.00 0.00 0.00 0.49 +0.02 55 0 0 0
28MAY26 1.70 P 0.00 0.00 0.00 0.54 +0.01 58 0 0 0
28MAY26 1.75 P 0.00 0.00 0.00 0.59 +0.01 61 0 0 0
28MAY26 1.80 P 0.00 0.00 0.00 0.64 +0.02 65 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 43 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 37 0 20 0
29JUN26 0.95 P 0.00 0.00 0.00 0.03 +0.01 46 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.05 0.00 41 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.07 0.00 41 0 20 0
29JUN26 1.15 P 0.00 0.00 0.00 0.09 0.00 40 0 30 0
29JUN26 1.20 P 0.00 0.00 0.00 0.12 0.00 41 0 43 0
29JUN26 1.25 P 0.00 0.00 0.00 0.15 0.00 41 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.19 +0.01 44 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.22 0.00 41 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.26 0.00 41 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.31 +0.01 45 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.35 0.00 44 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.40 +0.01 48 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.45 +0.01 51 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.50 +0.01 55 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.55 +0.01 58 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.60 +0.01 61 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.65 +0.01 64 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.70 +0.01 67 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.75 +0.01 69 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.80 +0.01 72 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.85 +0.02 74 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.95 +0.02 79 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 1.04 +0.01 75 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.14 +0.02 79 0 0 0
29SEP26 0.70 P 0.00 0.00 0.00 0.01 0.00 45 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 0.00 42 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.06 +0.01 44 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.07 0.00 41 0 60 0
29SEP26 1.05 P 0.00 0.00 0.00 0.09 0.00 40 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.12 +0.01 42 0 20 0
29SEP26 1.15 P 0.00 0.00 0.00 0.14 0.00 40 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.17 0.00 40 0 22 0
29SEP26 1.25 P 0.00 0.00 0.00 0.20 0.00 40 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.24 +0.01 41 0 12 0
29SEP26 1.35 P 0.00 0.00 0.00 0.28 +0.01 42 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.32 +0.01 43 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.36 +0.01 43 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.41 +0.02 47 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.45 +0.02 46 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.50 +0.02 49 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.54 +0.02 47 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.59 +0.02 50 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.63 +0.02 47 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.68 +0.02 49 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.73 +0.02 52 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.78 +0.03 54 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.83 +0.03 56 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.87 +0.02 52 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.97 +0.02 55 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.07 +0.03 59 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.17 +0.03 62 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 40 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.04 +0.01 45 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.05 +0.01 44 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.06 0.00 42 0 0 0
30DEC26 0.95 P 0.00 0.00 0.00 0.08 +0.01 43 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.10 +0.01 43 0 4 0
30DEC26 1.05 P 0.00 0.00 0.00 0.12 +0.01 42 0 0 0
30DEC26 1.10 P 0.00 0.00 0.00 0.14 +0.01 41 0 30 0
30DEC26 1.15 P 0.00 0.00 0.00 0.17 +0.01 42 0 2 0
30DEC26 1.20 P 0.00 0.00 0.00 0.20 +0.01 42 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.23 +0.01 41 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.26 0.00 40 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.31 +0.02 44 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.34 +0.01 42 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.38 +0.01 43 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.42 +0.01 43 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.47 +0.02 45 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.51 +0.02 45 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.54 0.00 41 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.59 +0.01 43 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.63 +0.01 41 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.68 +0.01 43 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.73 +0.02 45 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 42 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.08 +0.01 43 0 0 0
30MAR27 0.95 P 0.00 0.00 0.00 0.09 0.00 41 0 0 0
30MAR27 1.00 P 0.00 0.00 0.00 0.12 +0.01 43 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.14 +0.01 42 0 0 0
30MAR27 1.10 P 0.00 0.00 0.00 0.16 +0.01 41 0 20 0
30MAR27 1.15 P 0.00 0.00 0.00 0.19 +0.01 41 0 1 0
30MAR27 1.20 P 0.00 0.00 0.00 0.22 +0.01 42 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.25 +0.01 41 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.28 0.00 40 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.32 +0.01 42 0 0 0
30MAR27 1.40 P 0.00 0.00 0.00 0.36 +0.01 42 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.39 0.00 41 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.43 0.00 41 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.47 0.00 41 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.51 0.00 40 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.56 +0.01 42 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.60 +0.01 42 0 0 0
TOTAL PUT 0 1,392 0
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$ 3.19
30MAR26 1.70 C 0.00 0.00 0.00 1.49 -0.07 0 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.44 -0.07 0 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 1.39 -0.07 0 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 1.34 -0.07 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.29 -0.07 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.24 -0.07 0 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.19 -0.07 0 0 5 0
30MAR26 2.10 C 0.00 0.00 0.00 1.09 -0.07 0 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.99 -0.07 0 0 1 0
30MAR26 2.30 C 0.00 0.00 0.00 0.89 -0.07 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.79 -0.07 0 0 60 0
30MAR26 2.50 C 0.00 0.00 0.00 0.69 -0.07 0 0 56 0
30MAR26 2.60 C 0.00 0.00 0.00 0.59 -0.07 0 0 20 0
30MAR26 2.70 C 0.00 0.00 0.00 0.49 -0.08 0 0 94 0
30MAR26 2.80 C 0.00 0.00 0.00 0.40 -0.07 34 0 141 0
30MAR26 2.90 C 0.00 0.00 0.00 0.30 -0.06 26 0 147 0
30MAR26 3.00 C 0.00 0.00 0.00 0.22 -0.06 31 0 186 0
30MAR26 3.10 C 0.13 0.13 0.13 0.16 -0.04 35 1 172 0
30MAR26 3.20 C 0.13 0.13 0.09 0.10 -0.04 33 19 456 +12
30MAR26 3.30 C 0.08 0.08 0.06 0.07 -0.02 37 47 247 +45
30MAR26 3.40 C 0.00 0.00 0.00 0.04 -0.02 36 0 68 0
30MAR26 3.50 C 0.00 0.00 0.00 0.03 -0.01 40 0 64 0
30MAR26 3.60 C 0.00 0.00 0.00 0.02 0.00 42 0 35 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 2.00 C 0.00 0.00 0.00 1.19 -0.08 0 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 1.09 -0.08 0 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.99 -0.08 0 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.89 -0.08 0 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.80 -0.07 33 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.70 -0.07 28 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.59 -0.08 0 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.50 -0.07 17 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.41 -0.06 25 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.33 -0.06 28 0 0 0
29APR26 3.00 C 0.24 0.24 0.24 0.26 -0.05 29 3 15 0
29APR26 3.10 C 0.00 0.00 0.00 0.20 -0.05 30 0 2 0
29APR26 3.20 C 0.15 0.15 0.15 0.15 -0.04 31 3 34 0
29APR26 3.30 C 0.00 0.00 0.00 0.11 -0.03 31 0 33 0
29APR26 3.40 C 0.00 0.00 0.00 0.08 -0.02 32 0 2 0
29APR26 3.50 C 0.00 0.00 0.00 0.06 -0.02 33 0 8 0
29APR26 3.60 C 0.00 0.00 0.00 0.04 -0.01 33 0 10 0
29APR26 3.70 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
28MAY26 2.20 C 0.00 0.00 0.00 1.00 -0.07 0 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.90 -0.07 0 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.80 -0.07 0 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.70 -0.08 0 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.61 -0.06 28 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.51 -0.07 23 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.44 -0.06 31 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.36 -0.05 30 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.29 -0.05 31 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.23 -0.04 31 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.17 -0.05 29 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.13 -0.03 30 0 20 0
28MAY26 3.40 C 0.00 0.00 0.00 0.10 -0.02 31 0 3 0
28MAY26 3.50 C 0.00 0.00 0.00 0.07 -0.02 30 0 2 0
28MAY26 3.60 C 0.00 0.00 0.00 0.05 -0.02 30 0 7 0
28MAY26 3.70 C 0.00 0.00 0.00 0.04 -0.01 32 0 2 0
28MAY26 3.80 C 0.04 0.04 0.04 0.03 0.00 32 1 0 -1
28MAY26 3.90 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 1.40 -0.07 47 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.35 -0.07 42 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.30 -0.07 37 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.25 -0.07 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.20 -0.07 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.10 -0.07 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.00 -0.07 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.90 -0.07 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.81 -0.06 35 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.72 -0.06 36 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.62 -0.05 32 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.53 -0.06 31 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.44 -0.07 29 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.37 -0.06 30 0 5 0
29JUN26 3.00 C 0.00 0.00 0.00 0.30 -0.05 30 0 22 0
29JUN26 3.10 C 0.00 0.00 0.00 0.24 -0.04 30 0 24 0
29JUN26 3.20 C 0.00 0.00 0.00 0.19 -0.04 30 0 50 0
29JUN26 3.30 C 0.00 0.00 0.00 0.15 -0.03 30 0 23 0
29JUN26 3.40 C 0.00 0.00 0.00 0.11 -0.04 29 0 34 0
29JUN26 3.50 C 0.00 0.00 0.00 0.09 -0.03 30 0 3 0
29JUN26 3.60 C 0.00 0.00 0.00 0.07 -0.01 31 0 16 0
29JUN26 3.70 C 0.00 0.00 0.00 0.05 -0.02 30 0 2 0
29JUN26 3.80 C 0.00 0.00 0.00 0.04 -0.01 31 0 8 0
29JUN26 3.90 C 0.00 0.00 0.00 0.03 -0.01 31 0 1 0
29JUN26 4.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.25 -0.07 0 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.20 -0.07 0 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 1.10 -0.07 0 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.00 -0.07 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.91 -0.07 33 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.81 -0.08 29 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.72 -0.07 30 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.63 -0.07 29 0 8 0
29SEP26 2.70 C 0.00 0.00 0.00 0.55 -0.06 29 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.47 -0.06 28 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.41 -0.05 29 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.35 -0.04 29 0 24 0
29SEP26 3.10 C 0.00 0.00 0.00 0.30 -0.04 29 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.25 -0.04 29 0 0 0
29SEP26 3.30 C 0.22 0.22 0.22 0.21 -0.03 29 1 1 +1
29SEP26 3.40 C 0.00 0.00 0.00 0.17 -0.04 28 0 3 0
29SEP26 3.50 C 0.00 0.00 0.00 0.14 -0.03 28 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.12 -0.02 29 0 1 0
29SEP26 3.70 C 0.00 0.00 0.00 0.10 -0.02 29 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.08 -0.02 29 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.07 -0.01 30 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.05 -0.02 28 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.20 -0.07 0 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.10 -0.07 0 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.00 -0.07 0 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.91 -0.07 28 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.82 -0.07 28 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.73 -0.07 27 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.66 -0.07 29 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.59 -0.06 29 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.52 -0.05 29 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.46 -0.05 29 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.40 -0.05 28 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.35 -0.05 28 0 202 0
30DEC26 3.20 C 0.30 0.30 0.30 0.30 -0.04 28 2 337 +2
30DEC26 3.30 C 0.00 0.00 0.00 0.26 -0.04 28 0 100 0
30DEC26 3.40 C 0.00 0.00 0.00 0.22 -0.04 27 0 1 0
30DEC26 3.50 C 0.00 0.00 0.00 0.19 -0.03 27 0 4 0
30DEC26 3.60 C 0.00 0.00 0.00 0.16 -0.03 27 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.14 -0.02 28 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.12 -0.02 28 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.10 -0.02 28 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.09 -0.01 28 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.07 -0.02 27 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.06 -0.02 28 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.01 -0.07 27 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.92 -0.07 27 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.84 -0.06 28 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.76 -0.06 28 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.69 -0.05 28 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.63 -0.04 29 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.56 -0.04 28 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.51 -0.05 29 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.46 -0.04 29 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.41 -0.04 29 0 300 0
30MAR27 3.20 C 0.00 0.00 0.00 0.37 -0.03 29 0 600 0
30MAR27 3.30 C 0.00 0.00 0.00 0.33 -0.02 29 0 300 0
30MAR27 3.40 C 0.00 0.00 0.00 0.29 -0.02 29 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.26 -0.02 29 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.23 -0.01 29 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.20 -0.01 29 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.18 -0.01 29 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.15 -0.01 28 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.14 0.00 29 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.12 -0.01 29 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.10 - 28 0 0 -
TOTAL CALL 77 4,090 +59
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 131 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 126 0 10 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 120 0 10 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 100 0 23 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 81 0 81 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 72 0 9 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 64 0 67 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 55 0 95 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 47 0 139 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 39 0 360 0
30MAR26 2.90 P 0.00 0.00 0.00 0.02 +0.01 37 0 81 0
30MAR26 3.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 212 0
30MAR26 3.10 P 0.06 0.08 0.06 0.07 +0.03 36 5 140 0
30MAR26 3.20 P 0.00 0.00 0.00 0.12 +0.04 38 0 69 0
30MAR26 3.30 P 0.00 0.00 0.00 0.18 +0.05 38 0 26 0
30MAR26 3.40 P 0.00 0.00 0.00 0.25 +0.05 37 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.34 +0.06 42 0 14 0
30MAR26 3.60 P 0.00 0.00 0.00 0.43 +0.07 44 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.53 +0.07 51 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.63 +0.07 57 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.73 +0.07 63 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.82 +0.06 60 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.92 +0.05 65 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.02 +0.06 70 0 0 0
29APR26 2.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 35 0 89 0
29APR26 2.70 P 0.00 0.00 0.00 0.02 +0.01 36 0 14 0
29APR26 2.80 P 0.00 0.00 0.00 0.03 +0.01 34 0 68 0
29APR26 2.90 P 0.00 0.00 0.00 0.04 +0.01 31 0 41 0
29APR26 3.00 P 0.07 0.07 0.07 0.07 +0.02 32 2 45 +2
29APR26 3.10 P 0.11 0.11 0.11 0.10 +0.02 30 2 34 +2
29APR26 3.20 P 0.14 0.17 0.14 0.15 +0.03 31 29 29 +29
29APR26 3.30 P 0.00 0.00 0.00 0.21 +0.03 31 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.28 +0.04 32 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.36 +0.05 33 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.45 +0.06 36 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.54 +0.06 38 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.63 +0.06 38 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.73 +0.06 42 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.83 +0.07 46 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.93 +0.06 50 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 1.03 +0.07 53 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.02 +0.01 30 0 2 0
28MAY26 2.70 P 0.00 0.00 0.00 0.03 0.00 29 0 5 0
28MAY26 2.80 P 0.00 0.00 0.00 0.05 +0.01 29 0 12 0
28MAY26 2.90 P 0.00 0.00 0.00 0.08 +0.02 29 0 3 0
28MAY26 3.00 P 0.00 0.00 0.00 0.11 +0.02 28 0 20 0
28MAY26 3.10 P 0.00 0.00 0.00 0.16 +0.03 29 0 10 0
28MAY26 3.20 P 0.00 0.00 0.00 0.21 +0.03 28 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.27 +0.04 27 0 1 0
28MAY26 3.40 P 0.00 0.00 0.00 0.35 +0.05 28 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.43 +0.06 29 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.50 +0.05 24 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.59 +0.05 23 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.69 +0.06 26 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.78 +0.06 20 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.87 +0.06 0 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.97 +0.06 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.07 +0.07 0 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 48 0 7 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 37 0 61 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 33 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 29 0 9 0
29JUN26 2.50 P 0.00 0.00 0.00 0.02 0.00 30 0 20 0
29JUN26 2.60 P 0.03 0.03 0.03 0.04 +0.01 32 1 9 +1
29JUN26 2.70 P 0.00 0.00 0.00 0.05 +0.01 29 0 101 0
29JUN26 2.80 P 0.00 0.00 0.00 0.07 +0.01 29 0 125 0
29JUN26 2.90 P 0.00 0.00 0.00 0.10 +0.01 28 0 24 0
29JUN26 3.00 P 0.00 0.00 0.00 0.14 +0.02 29 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.19 +0.03 29 0 3 0
29JUN26 3.20 P 0.00 0.00 0.00 0.24 +0.02 28 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.31 +0.03 29 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.39 +0.05 31 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.46 +0.04 30 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.55 +0.05 32 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.63 +0.06 32 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.72 +0.05 32 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.81 +0.06 32 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.91 +0.06 35 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.00 +0.06 34 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.10 +0.07 37 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 28 0 3 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 25 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.02 0.00 26 0 89 0
29SEP26 2.50 P 0.00 0.00 0.00 0.04 0.00 27 0 10 0
29SEP26 2.60 P 0.00 0.00 0.00 0.06 +0.01 28 0 20 0
29SEP26 2.70 P 0.00 0.00 0.00 0.08 +0.01 27 0 58 0
29SEP26 2.80 P 0.00 0.00 0.00 0.11 +0.01 27 0 11 0
29SEP26 2.90 P 0.00 0.00 0.00 0.15 +0.02 28 0 12 0
29SEP26 3.00 P 0.00 0.00 0.00 0.19 +0.02 27 0 18 0
29SEP26 3.10 P 0.00 0.00 0.00 0.24 +0.03 28 0 14 0
29SEP26 3.20 P 0.00 0.00 0.00 0.29 +0.03 27 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.35 +0.04 27 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.43 +0.06 29 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.50 +0.05 28 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.58 +0.05 29 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.67 +0.06 31 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.75 +0.06 30 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.84 +0.06 31 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.92 +0.06 30 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.01 +0.07 30 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.11 +0.08 32 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.02 0.00 27 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.03 0.00 27 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.07 +0.02 28 0 3 0
30DEC26 2.60 P 0.00 0.00 0.00 0.09 +0.02 28 0 9 0
30DEC26 2.70 P 0.00 0.00 0.00 0.12 +0.02 28 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.14 +0.01 26 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.18 +0.02 27 0 2 0
30DEC26 3.00 P 0.00 0.00 0.00 0.22 +0.02 26 0 8 0
30DEC26 3.10 P 0.00 0.00 0.00 0.27 +0.02 26 0 100 0
30DEC26 3.20 P 0.00 0.00 0.00 0.33 +0.04 27 0 204 0
30DEC26 3.30 P 0.00 0.00 0.00 0.38 +0.03 26 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.45 +0.04 26 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.54 +0.04 28 0 1 0
30DEC26 3.60 P 0.00 0.00 0.00 0.62 +0.06 29 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.69 +0.06 29 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.78 +0.06 30 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.86 +0.06 30 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.94 +0.06 29 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.03 +0.06 29 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.12 +0.07 30 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.09 +0.02 28 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.12 +0.02 28 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.16 +0.04 29 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.19 +0.03 28 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.22 +0.03 27 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.27 +0.04 28 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.32 +0.04 28 0 300 0
30MAR27 3.20 P 0.00 0.00 0.00 0.37 +0.04 27 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.43 +0.04 27 0 300 0
30MAR27 3.40 P 0.00 0.00 0.00 0.49 +0.05 27 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.56 +0.05 27 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.64 +0.05 28 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.72 +0.06 29 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.79 +0.05 28 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.89 +0.06 30 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.96 +0.07 29 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.04 +0.06 28 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.13 - 28 0 0 -
TOTAL PUT 39 3,982 +34
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$ 37.70
30MAR26 8.75 C 0.00 0.00 0.00 29.16 -0.70 338 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 28.99 -0.36 354 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 28.69 -0.65 334 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 28.60 -0.26 366 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 27.96 -0.84 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 27.94 -0.45 316 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 27.22 -0.62 183 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 26.87 -0.59 274 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 26.22 -0.66 164 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 25.88 -0.42 259 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 25.22 -0.77 144 0 7 0
30MAR26 13.00 C 0.00 0.00 0.00 24.75 -0.55 188 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 24.22 -0.89 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 23.94 -0.53 239 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 23.41 -0.39 225 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 22.72 -0.59 0 0 5 0
30MAR26 15.50 C 0.00 0.00 0.00 22.53 -0.59 232 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 22.02 -0.61 223 0 4 0
30MAR26 16.50 C 0.00 0.00 0.00 21.23 -0.89 123 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 20.73 -0.77 117 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 20.26 -0.75 141 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 20.02 -0.63 195 0 3 0
30MAR26 18.50 C 0.00 0.00 0.00 19.45 -0.68 178 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 18.95 -0.45 172 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 18.23 -0.88 86 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 17.94 -0.44 159 0 5 0
30MAR26 21.00 C 0.00 0.00 0.00 16.93 -0.73 147 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 15.74 -0.60 85 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 14.98 -0.34 133 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 13.87 -0.76 109 0 19 0
30MAR26 25.00 C 0.00 0.00 0.00 12.94 -0.73 109 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 11.82 -0.88 84 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 11.03 -0.46 100 0 2 0
30MAR26 28.00 C 0.00 0.00 0.00 10.06 -0.30 94 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 8.79 -0.55 57 0 19 0
30MAR26 30.00 C 0.00 0.00 0.00 7.84 -0.82 57 0 16 0
30MAR26 31.00 C 0.00 0.00 0.00 6.72 -0.97 0 0 3 0
30MAR26 32.00 C 0.00 0.00 0.00 6.20 -0.56 67 0 3 0
30MAR26 33.00 C 5.38 5.38 5.23 5.34 -0.27 65 6 39 0
30MAR26 34.00 C 0.00 0.00 0.00 4.31 -0.72 54 0 33 0
30MAR26 35.00 C 0.00 0.00 0.00 3.76 -0.33 60 0 70 0
30MAR26 36.00 C 0.00 0.00 0.00 3.09 -0.37 59 0 499 0
30MAR26 37.00 C 2.60 2.60 2.60 2.53 -0.37 59 1 262 +1
30MAR26 38.00 C 2.08 2.20 2.08 1.99 -0.32 58 19 126 -4
30MAR26 39.00 C 1.80 1.80 1.48 1.57 -0.28 58 28 224 +11
30MAR26 40.00 C 1.28 1.34 1.04 1.22 -0.25 58 46 695 +5
30MAR26 41.00 C 0.95 0.95 0.95 0.94 -0.21 58 6 60 +6
30MAR26 42.00 C 0.00 0.00 0.00 0.72 -0.15 58 0 143 0
30MAR26 43.00 C 0.55 0.55 0.55 0.54 -0.14 58 1 201 -1
30MAR26 44.00 C 0.49 0.49 0.42 0.40 -0.11 58 2 52 +1
30MAR26 45.00 C 0.36 0.36 0.36 0.29 -0.09 58 1 184 0
30MAR26 46.00 C 0.00 0.00 0.00 0.21 -0.07 58 0 96 0
30MAR26 47.00 C 0.19 0.19 0.19 0.15 -0.05 58 2 31 +2
30MAR26 48.00 C 0.00 0.00 0.00 0.11 -0.03 58 0 13 0
30MAR26 49.00 C 0.00 0.00 0.00 0.07 -0.03 57 0 53 0
29APR26 24.00 C 0.00 0.00 0.00 14.06 -0.57 81 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 13.10 -0.57 77 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 11.95 -0.75 61 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 11.03 -0.69 61 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 10.23 -0.61 66 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 9.21 -0.43 59 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 8.42 -0.24 60 0 1 0
29APR26 31.00 C 0.00 0.00 0.00 7.29 -0.79 50 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 6.73 -0.51 57 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 5.61 -0.77 47 0 2 0
29APR26 34.00 C 0.00 0.00 0.00 5.24 -0.21 55 0 12 0
29APR26 35.00 C 0.00 0.00 0.00 4.51 -0.39 53 0 85 0
29APR26 36.00 C 3.76 4.20 3.76 3.95 -0.37 53 20 109 -5
29APR26 37.00 C 3.42 3.42 3.42 3.35 -0.34 52 15 85 -4
29APR26 38.00 C 2.80 2.89 2.76 2.86 -0.31 52 42 80 -12
29APR26 39.00 C 2.60 2.60 2.35 2.44 -0.27 52 26 118 -26
29APR26 40.00 C 1.99 2.09 1.99 2.06 -0.25 52 34 78 -30
29APR26 41.00 C 1.73 1.73 1.67 1.75 -0.22 52 5 135 +3
29APR26 42.00 C 0.00 0.00 0.00 1.48 -0.19 52 0 45 0
29APR26 43.00 C 1.20 1.20 1.20 1.23 -0.18 52 1 47 -1
29APR26 44.00 C 1.05 1.05 1.05 1.02 -0.15 52 15 35 +1
29APR26 45.00 C 0.00 0.00 0.00 0.83 -0.14 52 0 32 0
29APR26 46.00 C 0.00 0.00 0.00 0.68 -0.12 52 0 17 0
29APR26 47.00 C 0.00 0.00 0.00 0.56 -0.09 52 0 84 0
29APR26 48.00 C 0.00 0.00 0.00 0.45 -0.08 52 0 2 0
29APR26 49.00 C 0.00 0.00 0.00 0.36 -0.07 52 0 13 0
28MAY26 25.00 C 0.00 0.00 0.00 13.17 -0.70 70 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 12.16 -0.54 64 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 11.30 -0.42 64 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 10.40 -0.56 62 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 9.21 -0.54 50 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 8.63 -0.44 58 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 7.53 -0.71 49 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 6.85 -0.63 51 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 6.26 -0.46 54 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 5.38 -0.62 50 0 16 0
28MAY26 35.00 C 0.00 0.00 0.00 4.69 -0.42 49 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 4.16 -0.44 49 0 47 0
28MAY26 37.00 C 3.94 3.94 3.94 3.83 -0.32 52 15 16 0
28MAY26 38.00 C 3.29 3.61 3.27 3.33 -0.31 52 102 103 +12
28MAY26 39.00 C 3.03 3.03 3.02 2.91 -0.27 52 30 74 +15
28MAY26 40.00 C 2.67 2.67 2.66 2.52 -0.24 52 21 40 +13
28MAY26 41.00 C 2.34 2.34 2.33 2.18 -0.21 51 15 41 -1
28MAY26 42.00 C 2.11 2.11 2.04 1.87 -0.18 51 9 67 0
28MAY26 43.00 C 1.70 1.70 1.70 1.60 -0.17 51 15 45 +15
28MAY26 44.00 C 1.45 1.45 1.45 1.37 -0.13 51 15 18 0
28MAY26 45.00 C 0.00 0.00 0.00 1.16 -0.13 51 0 34 0
28MAY26 46.00 C 0.00 0.00 0.00 0.99 -0.10 51 0 16 0
28MAY26 47.00 C 0.00 0.00 0.00 0.84 -0.09 51 0 11 0
28MAY26 48.00 C 0.00 0.00 0.00 0.70 -0.08 51 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 0.59 -0.07 51 0 2 0
29JUN26 9.75 C 0.00 0.00 0.00 28.02 -0.80 128 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 27.94 -0.64 168 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 27.25 -0.92 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 26.87 -0.75 143 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 26.26 -0.62 86 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 26.01 -0.33 151 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 25.26 -0.85 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 24.77 -0.87 84 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 24.27 -0.92 73 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 23.94 -0.53 123 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 23.41 -0.61 115 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 22.83 -0.53 97 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 22.53 -0.59 119 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 22.02 -0.61 114 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 21.28 -0.88 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 20.79 -0.71 62 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 20.29 -0.86 50 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 20.02 -0.63 98 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 19.45 -0.68 89 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 19.16 -0.24 101 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 18.30 -0.81 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 17.94 -0.67 78 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 16.93 -0.74 72 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 15.76 -0.65 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 14.98 -0.45 65 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 14.06 -0.57 65 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 13.17 -0.70 65 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 12.16 -0.64 59 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 11.30 -0.66 59 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 10.40 -0.56 58 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 9.21 -0.54 47 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 8.72 -0.56 55 0 13 0
29JUN26 31.00 C 0.00 0.00 0.00 7.92 -0.53 54 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 6.92 -0.76 49 0 7 0
29JUN26 33.00 C 0.00 0.00 0.00 6.51 -0.21 53 0 3 0
29JUN26 34.00 C 0.00 0.00 0.00 5.84 -0.43 53 0 16 0
29JUN26 35.00 C 0.00 0.00 0.00 5.25 -0.05 52 0 47 0
29JUN26 36.00 C 0.00 0.00 0.00 4.57 -0.19 51 0 69 0
29JUN26 37.00 C 0.00 0.00 0.00 4.17 -0.32 52 0 392 0
29JUN26 38.00 C 0.00 0.00 0.00 3.71 -0.31 52 0 83 0
29JUN26 39.00 C 3.43 3.43 3.43 3.30 -0.27 52 14 49 0
29JUN26 40.00 C 0.00 0.00 0.00 2.92 -0.26 51 0 17 0
29JUN26 41.00 C 0.00 0.00 0.00 2.58 -0.22 51 0 20 0
29JUN26 42.00 C 2.43 2.43 2.35 2.28 -0.20 51 32 1,065 +26
29JUN26 43.00 C 0.00 0.00 0.00 2.00 -0.18 51 0 31 0
29JUN26 44.00 C 1.91 1.91 1.88 1.76 -0.17 51 30 15 +15
29JUN26 45.00 C 0.00 0.00 0.00 1.54 -0.15 51 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 1.36 -0.12 51 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 1.19 -0.12 51 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 1.03 -0.11 51 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.91 -0.09 51 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.79 -0.08 51 0 600 0
29JUN26 52.50 C 0.00 0.00 0.00 0.56 -0.06 51 0 1 0
29JUN26 55.00 C 0.00 0.00 0.00 0.40 -0.04 51 0 0 0
29JUN26 57.50 C 0.47 0.47 0.47 0.28 -0.03 51 60 60 +60
29JUN26 60.00 C 0.41 0.41 0.41 0.19 -0.03 50 6 6 +6
29SEP26 17.50 C 0.00 0.00 0.00 20.29 -0.86 52 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 20.02 -0.63 81 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 19.45 -0.68 75 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 19.16 -0.24 82 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 18.43 -0.68 68 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 17.94 -0.67 66 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 16.93 -0.74 60 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 15.76 -0.87 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 15.03 -0.44 57 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 14.06 -0.75 54 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 13.17 -0.70 53 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.25 -0.55 52 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.42 -0.54 51 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 10.44 -0.77 48 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.96 -0.52 52 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.08 -0.67 50 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 8.28 -0.42 48 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.70 -0.32 49 0 11 0
29SEP26 33.00 C 0.00 0.00 0.00 7.26 -0.47 51 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.69 -0.43 50 1 16 +1
29SEP26 35.00 C 0.00 0.00 0.00 6.16 -0.20 50 0 30 0
29SEP26 36.00 C 0.00 0.00 0.00 5.65 -0.40 50 1 1 +1
29SEP26 37.00 C 0.00 0.00 0.00 5.22 -0.32 50 220 420 +220
29SEP26 38.00 C 0.00 0.00 0.00 4.79 -0.34 49 0 203 0
29SEP26 39.00 C 0.00 0.00 0.00 4.39 -0.34 49 0 202 0
29SEP26 40.00 C 0.00 0.00 0.00 4.05 -0.32 49 0 200 0
29SEP26 41.00 C 0.00 0.00 0.00 3.71 -0.32 49 0 3 0
29SEP26 42.00 C 0.00 0.00 0.00 3.40 -0.30 49 0 4 0
29SEP26 43.00 C 0.00 0.00 0.00 3.13 -0.27 49 550 550 +550
29SEP26 44.00 C 0.00 0.00 0.00 2.86 -0.28 49 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 2.61 -0.26 49 0 601 0
29SEP26 46.00 C 0.00 0.00 0.00 2.41 -0.22 49 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 2.20 -0.23 49 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 2.00 -0.22 49 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 1.84 -0.18 49 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.64 -0.23 48 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 1.30 -0.15 48 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 1.04 -0.13 48 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.83 -0.10 48 0 0 0
29SEP26 60.00 C 1.05 1.05 1.05 0.65 -0.10 48 33 33 +33
30DEC26 22.00 C 0.00 0.00 0.00 15.87 -0.76 45 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 15.05 -0.75 50 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 14.32 -0.49 53 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 13.39 -0.60 51 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 12.65 -0.15 51 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.90 -0.26 51 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.15 -0.42 50 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.28 -0.75 48 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.67 -0.35 48 0 8 0
30DEC26 31.00 C 0.00 0.00 0.00 9.27 -0.43 50 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.39 -0.52 47 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 7.98 -0.39 48 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.49 -0.35 48 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.02 -0.14 48 0 12 0
30DEC26 36.00 C 0.00 0.00 0.00 6.53 -0.22 48 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.12 -0.35 48 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.73 -0.34 48 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.38 -0.30 48 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.04 -0.30 48 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.73 -0.28 48 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.45 -0.26 48 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.18 -0.26 49 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.93 -0.24 48 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.67 -0.25 48 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 3.42 -0.27 48 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 3.18 -0.27 48 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 2.99 -0.24 48 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 2.79 -0.24 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 13.08 -0.44 50 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 12.37 -0.42 49 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.61 -0.57 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.79 -0.68 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.46 -0.51 48 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.86 -0.50 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.40 -0.35 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.88 -0.17 48 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.39 -0.39 48 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.08 +0.04 49 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.48 -0.36 48 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.06 -0.33 48 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.69 -0.32 48 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.33 -0.33 48 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.99 -0.30 48 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 5.68 -0.29 48 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.39 -0.28 48 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.12 -0.27 48 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.85 -0.28 48 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 4.62 -0.26 48 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 4.40 -0.24 49 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 4.16 -0.24 48 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.92 -0.23 48 0 0 0
TOTAL CALL 1,439 9,261 +913
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 221 0 2 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 198 0 6 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 191 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 185 0 2 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 178 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 172 0 1 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 155 0 9 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 145 0 4 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 140 0 2 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 136 0 7 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 127 0 2 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 123 0 14 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 118 0 3 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 110 0 5 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 106 0 2 0
30MAR26 20.00 P 0.02 0.02 0.02 0.01 0.00 102 2 24 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 95 0 2 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 88 0 9 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 81 0 5 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 75 0 17 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 68 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 62 0 33 0
30MAR26 27.00 P 0.00 0.00 0.00 0.02 +0.01 62 0 20 0
30MAR26 28.00 P 0.00 0.00 0.00 0.03 +0.01 59 0 39 0
30MAR26 29.00 P 0.00 0.00 0.00 0.06 +0.02 59 0 112 0
30MAR26 30.00 P 0.00 0.00 0.00 0.10 +0.02 58 0 70 0
30MAR26 31.00 P 0.31 0.32 0.26 0.17 +0.03 58 7 633 +6
30MAR26 32.00 P 0.43 0.43 0.36 0.28 +0.04 58 5 82 +1
30MAR26 33.00 P 0.66 0.66 0.48 0.45 +0.08 58 20 44 -14
30MAR26 34.00 P 0.80 0.91 0.66 0.67 +0.10 58 16 75 +5
30MAR26 35.00 P 1.16 1.16 1.04 0.96 +0.14 58 36 100 +1
30MAR26 36.00 P 1.53 1.53 1.53 1.29 +0.14 58 1 158 0
30MAR26 37.00 P 2.01 2.01 1.61 1.71 +0.19 57 20 55 -10
30MAR26 38.00 P 2.30 2.30 2.30 2.21 +0.24 57 1 141 +1
30MAR26 39.00 P 2.84 2.84 2.84 2.78 +0.27 57 15 121 +15
30MAR26 40.00 P 0.00 0.00 0.00 3.41 +0.28 56 0 476 0
30MAR26 41.00 P 0.00 0.00 0.00 4.12 +0.35 56 0 38 0
30MAR26 42.00 P 0.00 0.00 0.00 5.03 +0.53 60 0 15 0
30MAR26 43.00 P 0.00 0.00 0.00 5.60 +0.23 50 0 2 0
30MAR26 44.00 P 0.00 0.00 0.00 6.44 +0.20 47 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 7.31 +0.45 37 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 8.46 +0.61 58 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 9.40 +0.27 57 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 10.35 +0.45 56 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 11.33 +0.35 57 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.02 0.00 52 0 2 0
29APR26 25.00 P 0.00 0.00 0.00 0.04 +0.01 53 0 1 0
29APR26 26.00 P 0.00 0.00 0.00 0.07 +0.02 53 0 21 0
29APR26 27.00 P 0.00 0.00 0.00 0.11 +0.02 52 0 2 0
29APR26 28.00 P 0.00 0.00 0.00 0.17 +0.03 52 0 9 0
29APR26 29.00 P 0.00 0.00 0.00 0.26 +0.04 52 0 29 0
29APR26 30.00 P 0.00 0.00 0.00 0.38 +0.06 52 0 73 0
29APR26 31.00 P 0.00 0.00 0.00 0.54 +0.07 52 0 81 0
29APR26 32.00 P 0.87 0.87 0.87 0.75 +0.10 52 1 38 +1
29APR26 33.00 P 1.16 1.16 1.16 1.00 +0.13 52 1 35 0
29APR26 34.00 P 0.00 0.00 0.00 1.30 +0.15 52 0 41 0
29APR26 35.00 P 1.70 1.70 1.70 1.62 +0.15 51 1 81 +1
29APR26 36.00 P 2.04 2.04 2.04 2.02 +0.18 51 15 64 -7
29APR26 37.00 P 2.41 2.51 2.41 2.47 +0.21 51 45 71 +15
29APR26 38.00 P 3.24 3.24 3.24 3.00 +0.27 51 15 111 0
29APR26 39.00 P 3.53 3.53 3.53 3.53 +0.25 50 2 111 0
29APR26 40.00 P 4.18 4.20 4.18 4.19 +0.31 51 33 50 +18
29APR26 41.00 P 0.00 0.00 0.00 4.88 +0.35 51 0 10 0
29APR26 42.00 P 0.00 0.00 0.00 5.58 +0.41 51 0 1 0
29APR26 43.00 P 0.00 0.00 0.00 6.41 +0.43 52 0 35 0
29APR26 44.00 P 0.00 0.00 0.00 7.35 +0.59 56 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 7.91 +0.51 50 0 2 0
29APR26 46.00 P 0.00 0.00 0.00 8.80 +0.38 50 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 9.59 +0.22 47 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 10.40 +0.25 42 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 11.41 +0.30 45 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.19 +0.04 51 0 6 0
28MAY26 26.00 P 0.00 0.00 0.00 0.28 +0.05 51 0 12 0
28MAY26 27.00 P 0.00 0.00 0.00 0.39 +0.06 51 0 10 0
28MAY26 28.00 P 0.60 0.60 0.60 0.55 +0.08 51 1 18 +1
28MAY26 29.00 P 0.00 0.00 0.00 0.74 +0.11 51 0 33 0
28MAY26 30.00 P 0.00 0.00 0.00 0.97 +0.12 51 0 56 0
28MAY26 31.00 P 0.00 0.00 0.00 1.23 +0.15 51 0 33 0
28MAY26 32.00 P 0.00 0.00 0.00 1.52 +0.15 50 0 46 0
28MAY26 33.00 P 0.00 0.00 0.00 1.85 +0.17 49 0 46 0
28MAY26 34.00 P 2.31 2.31 2.31 2.26 +0.22 49 15 47 -15
28MAY26 35.00 P 0.00 0.00 0.00 2.71 +0.27 49 0 35 0
28MAY26 36.00 P 3.19 3.21 3.12 3.19 +0.27 49 38 67 +8
28MAY26 37.00 P 0.00 0.00 0.00 3.75 +0.31 49 0 16 0
28MAY26 38.00 P 4.23 4.23 4.23 4.32 +0.33 48 30 45 +30
28MAY26 39.00 P 5.01 5.01 5.01 4.95 +0.35 48 1 30 -1
28MAY26 40.00 P 0.00 0.00 0.00 5.61 +0.38 48 0 10 0
28MAY26 41.00 P 0.00 0.00 0.00 6.31 +0.40 47 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 7.05 +0.33 47 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 7.82 +0.24 47 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 8.58 +0.43 45 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 9.46 +0.49 46 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 10.25 +0.19 44 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 11.07 +0.43 41 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 11.96 +0.40 40 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 12.81 +0.19 34 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 88 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 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 60 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 50 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.02 +0.01 51 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.03 +0.01 51 0 1 0
29JUN26 19.50 P 0.00 0.00 0.00 0.04 +0.01 51 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.05 +0.01 51 0 5 0
29JUN26 21.00 P 0.00 0.00 0.00 0.08 +0.02 51 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.12 +0.02 50 0 13 0
29JUN26 23.00 P 0.00 0.00 0.00 0.18 +0.03 51 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.26 +0.04 50 0 2 0
29JUN26 25.00 P 0.48 0.48 0.48 0.37 +0.05 51 14 19 +14
29JUN26 26.00 P 0.00 0.00 0.00 0.51 +0.08 51 0 16 0
29JUN26 27.00 P 0.00 0.00 0.00 0.67 +0.08 51 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 0.84 +0.07 50 0 23 0
29JUN26 29.00 P 0.00 0.00 0.00 1.07 +0.08 50 0 24 0
29JUN26 30.00 P 0.00 0.00 0.00 1.33 +0.11 50 0 72 0
29JUN26 31.00 P 0.00 0.00 0.00 1.63 +0.14 49 0 7 0
29JUN26 32.00 P 0.00 0.00 0.00 1.97 +0.16 49 0 37 0
29JUN26 33.00 P 2.45 2.45 2.45 2.37 +0.20 49 15 85 0
29JUN26 34.00 P 0.00 0.00 0.00 2.78 +0.21 49 0 36 0
29JUN26 35.00 P 0.00 0.00 0.00 3.26 +0.26 49 0 91 0
29JUN26 36.00 P 0.00 0.00 0.00 3.75 +0.25 49 0 38 0
29JUN26 37.00 P 0.00 0.00 0.00 4.36 +0.33 49 0 363 0
29JUN26 38.00 P 0.00 0.00 0.00 4.91 +0.31 49 0 1 0
29JUN26 39.00 P 0.00 0.00 0.00 5.51 +0.33 48 0 2 0
29JUN26 40.00 P 6.19 6.19 6.19 6.17 +0.34 48 15 15 +15
29JUN26 41.00 P 0.00 0.00 0.00 6.86 +0.34 48 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 7.76 +0.39 50 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 8.36 +0.22 48 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 9.19 +0.22 48 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 10.13 +0.39 50 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 10.78 +0.25 47 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 11.74 +0.30 49 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 12.49 +0.47 47 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 13.28 +0.15 45 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 14.35 +0.45 49 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 16.66 +0.28 49 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 18.95 +0.35 47 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 21.29 +0.30 44 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 23.73 +0.28 43 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.07 0.00 48 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 0.09 0.00 48 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.11 0.00 48 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 0.14 +0.01 49 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 0.17 +0.01 49 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.20 +0.01 49 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.28 +0.02 48 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.38 +0.02 48 0 5 0
29SEP26 23.00 P 0.00 0.00 0.00 0.51 +0.03 49 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 0.67 +0.04 49 0 6 0
29SEP26 25.00 P 0.93 0.93 0.93 0.82 +0.02 48 7 12 +7
29SEP26 26.00 P 0.00 0.00 0.00 1.07 +0.09 49 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 1.29 +0.07 48 0 2 0
29SEP26 28.00 P 0.00 0.00 0.00 1.55 +0.08 48 0 3 0
29SEP26 29.00 P 0.00 0.00 0.00 1.83 +0.05 48 0 1 0
29SEP26 30.00 P 0.00 0.00 0.00 2.14 +0.09 47 0 2 0
29SEP26 31.00 P 0.00 0.00 0.00 2.50 +0.13 47 0 11 0
29SEP26 32.00 P 0.00 0.00 0.00 2.89 +0.14 47 0 15 0
29SEP26 33.00 P 0.00 0.00 0.00 3.32 +0.15 47 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 3.78 +0.18 47 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 4.28 +0.19 47 0 18 0
29SEP26 36.00 P 0.00 0.00 0.00 4.79 +0.20 47 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 5.35 +0.21 47 220 420 +220
29SEP26 38.00 P 0.00 0.00 0.00 5.95 +0.22 47 0 200 0
29SEP26 39.00 P 0.00 0.00 0.00 6.58 +0.23 47 0 200 0
29SEP26 40.00 P 0.00 0.00 0.00 7.25 +0.27 47 0 200 0
29SEP26 41.00 P 0.00 0.00 0.00 7.94 +0.27 47 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 8.63 +0.26 47 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 9.39 +0.14 47 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 10.14 +0.36 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.90 +0.36 47 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.79 +0.41 48 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.75 +0.56 50 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.36 +0.39 48 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 14.16 +0.34 47 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.80 +0.14 44 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 17.16 +0.15 47 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 19.43 +0.24 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 21.70 +0.33 46 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 23.98 +0.26 44 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.71 +0.03 48 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 0.89 +0.04 48 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 1.10 +0.08 48 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 1.34 +0.05 48 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 1.61 +0.07 48 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.91 +0.07 48 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.24 +0.09 48 0 2 0
30DEC26 29.00 P 0.00 0.00 0.00 2.58 +0.10 48 0 4 0
30DEC26 30.00 P 0.00 0.00 0.00 2.96 +0.11 48 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 3.36 +0.12 48 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.77 +0.12 48 0 2 0
30DEC26 33.00 P 0.00 0.00 0.00 4.22 +0.12 48 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 4.72 +0.14 47 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 5.23 +0.14 47 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 5.78 +0.16 47 0 3 0
30DEC26 37.00 P 0.00 0.00 0.00 6.36 +0.17 47 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 6.97 +0.19 47 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.60 +0.21 48 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.25 +0.21 48 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 8.93 +0.23 48 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.66 +0.27 48 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.32 +0.15 48 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.07 +0.31 48 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.82 +0.24 48 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.60 +0.28 48 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.39 +0.28 48 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.04 +0.17 47 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.98 +0.21 48 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 2.14 +0.08 48 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 2.46 +0.09 48 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.80 +0.08 48 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.15 +0.06 48 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 3.55 +0.11 48 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 3.97 +0.08 47 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 4.43 +0.10 47 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 4.93 +0.16 47 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 5.41 +0.15 47 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 5.98 +0.14 47 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 6.54 +0.19 48 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 7.12 +0.20 47 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 7.74 +0.22 47 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.37 +0.22 48 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.04 +0.24 48 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.67 +0.20 48 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.26 +0.13 47 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.97 +0.23 47 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.70 +0.25 47 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.40 +0.14 47 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.19 +0.24 47 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.95 +0.22 47 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.78 +0.28 48 0 0 0
TOTAL PUT 592 5,833 +312
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$ 78.35
13MAR26 49.00 C 0.00 0.00 0.00 30.17 +0.20 325 0 0 0
13MAR26 50.00 C 0.00 0.00 0.00 28.70 -0.31 258 0 0 0
13MAR26 52.50 C 0.00 0.00 0.00 25.86 -1.26 0 0 0 0
13MAR26 55.00 C 0.00 0.00 0.00 23.35 -0.86 0 0 0 0
13MAR26 57.50 C 0.00 0.00 0.00 20.87 -0.61 101 0 0 0
13MAR26 60.00 C 0.00 0.00 0.00 18.75 -0.23 172 0 0 0
13MAR26 62.50 C 0.00 0.00 0.00 15.87 -1.11 72 0 0 0
13MAR26 65.00 C 0.00 0.00 0.00 13.36 -0.62 0 0 0 0
13MAR26 67.50 C 0.00 0.00 0.00 10.87 -0.62 45 0 0 0
13MAR26 70.00 C 0.00 0.00 0.00 8.35 -0.71 0 0 0 0
13MAR26 72.50 C 0.00 0.00 0.00 5.88 -0.82 32 0 0 0
13MAR26 75.00 C 0.00 0.00 0.00 3.36 -0.71 0 0 0 0
13MAR26 77.50 C 0.77 0.77 0.77 1.16 -0.59 19 30 113 +30
13MAR26 80.00 C 0.12 0.13 0.09 0.23 -0.06 23 675 1,420 +575
13MAR26 82.50 C 0.02 0.02 0.02 0.03 -0.22 26 32 372 +20
13MAR26 85.00 C 0.00 0.00 0.00 0.01 -0.23 33 0 0 0
13MAR26 87.50 C 0.00 0.00 0.00 0.01 -0.22 43 0 0 0
13MAR26 90.00 C 0.00 0.00 0.00 0.01 -0.21 53 0 0 0
13MAR26 92.50 C 0.00 0.00 0.00 0.01 -0.20 62 0 0 0
13MAR26 95.00 C 0.00 0.00 0.00 0.01 -0.19 71 0 0 0
13MAR26 97.50 C 0.00 0.00 0.00 0.01 -0.18 79 0 0 0
13MAR26 100.00 C 0.00 0.00 0.00 0.01 -0.17 87 0 0 0
13MAR26 102.50 C 0.00 0.00 0.00 0.01 -0.16 95 0 0 0
13MAR26 105.00 C 0.00 0.00 0.00 0.01 -0.15 103 0 0 0
13MAR26 107.50 C 0.00 0.00 0.00 0.01 -0.14 110 0 0 0
13MAR26 110.00 C 0.00 0.00 0.00 0.01 -0.13 117 0 0 0
20MAR26 50.00 C 0.00 0.00 0.00 28.70 - 153 0 0 -
20MAR26 52.50 C 0.00 0.00 0.00 25.88 - 0 0 0 -
20MAR26 55.00 C 0.00 0.00 0.00 23.39 - 0 0 0 -
20MAR26 57.50 C 0.00 0.00 0.00 20.89 - 0 0 0 -
20MAR26 60.00 C 0.00 0.00 0.00 18.75 - 102 0 0 -
20MAR26 62.50 C 0.00 0.00 0.00 15.90 - 42 0 0 -
20MAR26 65.00 C 0.00 0.00 0.00 13.40 - 0 0 0 -
20MAR26 67.50 C 0.00 0.00 0.00 10.90 - 0 0 0 -
20MAR26 70.00 C 0.00 0.00 0.00 8.41 - 25 0 0 -
20MAR26 72.50 C 0.00 0.00 0.00 5.92 - 20 0 0 -
20MAR26 75.00 C 0.00 0.00 0.00 3.45 - 15 0 0 -
20MAR26 77.50 C 1.36 1.36 1.36 1.46 - 17 10 10 -
20MAR26 80.00 C 0.32 0.32 0.27 0.43 - 18 40 40 -
20MAR26 82.50 C 0.08 0.08 0.08 0.10 - 20 42 42 -
20MAR26 85.00 C 0.04 0.04 0.04 0.03 - 23 20 20 -
20MAR26 87.50 C 0.00 0.00 0.00 0.01 - 26 0 0 -
20MAR26 90.00 C 0.00 0.00 0.00 0.01 - 32 0 0 -
20MAR26 92.50 C 0.00 0.00 0.00 0.01 - 37 0 0 -
20MAR26 95.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
20MAR26 97.50 C 0.00 0.00 0.00 0.01 - 47 0 0 -
20MAR26 100.00 C 0.00 0.00 0.00 0.01 - 52 0 0 -
20MAR26 102.50 C 0.00 0.00 0.00 0.01 - 57 0 0 -
20MAR26 105.00 C 0.00 0.00 0.00 0.01 - 62 0 0 -
20MAR26 107.50 C 0.00 0.00 0.00 0.01 - 66 0 0 -
20MAR26 110.00 C 0.00 0.00 0.00 0.01 - 70 0 0 -
30MAR26 49.00 C 0.00 0.00 0.00 30.17 +0.15 139 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 28.70 -0.33 108 0 500 0
30MAR26 52.50 C 0.00 0.00 0.00 25.96 -1.16 70 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 23.44 -0.81 54 0 2 0
30MAR26 57.50 C 20.35 20.35 20.24 20.89 -0.94 0 4 2 0
30MAR26 60.00 C 17.75 17.94 17.75 18.75 -0.87 72 7 13 -3
30MAR26 62.50 C 0.00 0.00 0.00 15.94 -1.11 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 13.40 -0.66 0 0 2 0
30MAR26 67.50 C 0.00 0.00 0.00 10.99 -0.58 30 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 8.43 -0.65 0 0 7 0
30MAR26 72.50 C 0.00 0.00 0.00 6.01 -0.69 18 0 25 0
30MAR26 75.00 C 3.45 3.45 3.35 3.70 -0.57 17 17 523 +3
30MAR26 77.50 C 1.56 1.57 1.56 1.77 -0.44 16 9 1,157 +8
30MAR26 80.00 C 0.65 0.65 0.53 0.77 -0.08 18 383 7,801 +121
30MAR26 82.50 C 0.27 0.27 0.19 0.31 -0.06 20 184 6,299 -36
30MAR26 85.00 C 0.09 0.13 0.09 0.12 -0.12 21 144 5,531 -94
30MAR26 87.50 C 0.09 0.09 0.07 0.06 -0.17 24 90 4,231 -70
30MAR26 90.00 C 0.02 0.02 0.02 0.03 -0.19 26 250 4,993 +250
30MAR26 92.50 C 0.00 0.00 0.00 0.02 -0.19 29 0 8,380 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 -0.19 30 0 778 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 -0.18 34 0 568 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 -0.17 38 0 1,015 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 -0.16 41 0 814 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 -0.15 44 0 1,393 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 -0.14 48 0 1,103 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 -0.13 51 0 404 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 54 0 176 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 57 0 223 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 59 0 290 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 62 0 464 0
29APR26 49.00 C 0.00 0.00 0.00 30.17 +0.11 86 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 28.70 -0.44 64 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 25.96 -1.49 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 23.79 -1.09 55 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 21.15 -0.68 42 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 18.75 -0.87 41 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 16.17 -0.88 32 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 14.04 -0.16 38 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 11.16 -0.41 21 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 9.02 -0.24 26 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 6.26 -0.57 15 0 66 0
29APR26 75.00 C 0.00 0.00 0.00 4.16 -0.67 15 0 383 0
29APR26 77.50 C 0.00 0.00 0.00 2.33 -0.42 14 0 820 0
29APR26 80.00 C 1.10 1.20 1.07 1.27 -0.22 15 63 2,012 -6
29APR26 82.50 C 0.59 0.59 0.57 0.65 -0.10 16 32 3,048 +31
29APR26 85.00 C 0.34 0.35 0.30 0.32 -0.09 17 173 2,475 -65
29APR26 87.50 C 0.22 0.22 0.22 0.16 -0.07 18 113 2,245 -113
29APR26 90.00 C 0.00 0.00 0.00 0.08 -0.14 19 0 476 0
29APR26 92.50 C 0.00 0.00 0.00 0.04 -0.17 20 0 1,744 0
29APR26 95.00 C 0.04 0.04 0.04 0.02 -0.18 21 50 340 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 -0.18 22 0 110 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 -0.17 24 0 141 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 -0.16 26 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 -0.15 28 0 59 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 -0.14 30 0 1,313 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 -0.13 32 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 30.17 +0.01 66 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 28.77 -0.37 49 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 26.26 -1.19 43 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 23.89 -0.99 44 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 21.64 -0.27 46 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 18.75 -0.87 28 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 16.29 -0.76 25 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 14.04 -0.27 28 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 11.32 -0.95 18 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 9.02 -0.33 18 0 29 0
28MAY26 72.50 C 0.00 0.00 0.00 6.65 -0.59 16 0 90 0
28MAY26 75.00 C 0.00 0.00 0.00 4.69 -0.45 16 0 781 0
28MAY26 77.50 C 2.70 2.85 2.70 2.86 -0.38 14 75 725 +60
28MAY26 80.00 C 1.67 1.67 1.67 1.63 -0.34 14 1 288 +1
28MAY26 82.50 C 0.85 0.95 0.40 0.93 -0.24 15 268 1,118 -137
28MAY26 85.00 C 0.56 0.56 0.52 0.54 -0.21 16 120 725 -90
28MAY26 87.50 C 0.34 0.37 0.34 0.33 -0.17 17 8 627 0
28MAY26 90.00 C 0.23 0.23 0.22 0.21 -0.13 18 5 365 0
28MAY26 92.50 C 0.00 0.00 0.00 0.14 -0.11 19 0 671 0
28MAY26 95.00 C 0.00 0.00 0.00 0.10 -0.10 21 0 126 0
28MAY26 97.50 C 0.00 0.00 0.00 0.07 -0.12 22 0 12 0
28MAY26 100.00 C 0.00 0.00 0.00 0.05 -0.13 23 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 0.04 -0.13 24 0 10 0
28MAY26 105.00 C 0.00 0.00 0.00 0.03 -0.13 25 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 0.02 -0.13 26 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 -0.13 25 0 45 0
29JUN26 49.00 C 0.00 0.00 0.00 30.17 -0.14 63 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 29.21 -0.06 62 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 26.74 -0.71 56 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 23.96 -0.92 44 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 21.64 -0.27 43 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 18.86 -0.76 31 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 16.39 -0.66 27 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 14.04 -0.27 27 0 3 0
29JUN26 67.50 C 0.00 0.00 0.00 11.49 -0.78 21 0 1 0
29JUN26 70.00 C 8.50 8.53 8.50 9.09 -0.26 19 98 306 0
29JUN26 72.50 C 6.69 6.69 6.69 6.69 -0.55 15 12 178 0
29JUN26 75.00 C 4.43 4.43 4.32 4.69 -0.45 15 4 880 +3
29JUN26 77.50 C 0.00 0.00 0.00 3.00 -0.38 15 0 515 0
29JUN26 80.00 C 1.78 1.80 1.65 1.76 -0.21 15 60 1,718 +20
29JUN26 82.50 C 1.07 1.07 0.96 1.01 -0.16 15 152 1,622 -122
29JUN26 85.00 C 0.68 0.68 0.68 0.57 -0.18 16 1 4,368 -1
29JUN26 87.50 C 0.44 0.48 0.44 0.33 -0.17 16 32 1,840 +30
29JUN26 90.00 C 0.29 0.29 0.29 0.21 -0.13 17 2 2,801 0
29JUN26 92.50 C 0.20 0.20 0.20 0.14 -0.11 18 1 1,928 0
29JUN26 95.00 C 0.16 0.16 0.16 0.10 -0.10 20 2 2,093 -2
29JUN26 97.50 C 0.00 0.00 0.00 0.07 -0.12 20 0 199 0
29JUN26 100.00 C 0.00 0.00 0.00 0.05 -0.13 21 0 620 0
29JUN26 102.50 C 0.00 0.00 0.00 0.04 -0.13 22 0 251 0
29JUN26 105.00 C 0.00 0.00 0.00 0.03 -0.13 23 0 484 0
29JUN26 107.50 C 0.00 0.00 0.00 0.02 -0.13 24 0 131 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 -0.13 23 0 150 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 25 0 186 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 26 0 270 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 27 0 194 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 28 0 164 0
29SEP26 49.00 C 0.00 0.00 0.00 30.17 -0.14 52 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 29.21 -0.56 51 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 26.74 -0.71 47 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 23.96 -0.92 37 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 21.65 -0.66 36 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 19.22 -0.50 33 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 16.72 -0.33 29 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 14.17 -0.14 25 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 11.64 -0.63 20 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 9.25 -0.12 18 0 26 0
29SEP26 72.50 C 0.00 0.00 0.00 6.92 -0.32 15 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 5.10 -0.34 15 0 497 0
29SEP26 77.50 C 0.00 0.00 0.00 3.85 -0.14 17 0 110 0
29SEP26 80.00 C 2.15 2.15 2.15 2.93 -0.01 18 2 2,274 0
29SEP26 82.50 C 1.48 1.48 1.48 2.26 0.00 19 1 483 0
29SEP26 85.00 C 1.16 1.16 1.06 1.79 +0.01 20 3 1,549 -3
29SEP26 87.50 C 0.80 0.80 0.75 1.44 0.00 20 6 1,381 0
29SEP26 90.00 C 0.00 0.00 0.00 1.17 -0.01 21 0 3,040 0
29SEP26 92.50 C 0.00 0.00 0.00 0.97 -0.03 22 0 341 0
29SEP26 95.00 C 0.00 0.00 0.00 0.82 -0.03 23 0 1,276 0
29SEP26 97.50 C 0.00 0.00 0.00 0.70 -0.04 24 0 87 0
29SEP26 100.00 C 0.00 0.00 0.00 0.61 -0.04 25 0 231 0
29SEP26 102.50 C 0.17 0.17 0.17 0.53 -0.06 26 17 421 0
29SEP26 105.00 C 0.00 0.00 0.00 0.47 -0.07 27 0 165 0
29SEP26 107.50 C 0.00 0.00 0.00 0.43 -0.06 28 0 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.39 -0.07 28 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.35 -0.08 29 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.32 -0.09 30 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.31 -0.09 31 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.30 -0.08 32 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 30.17 -0.14 45 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 29.21 -0.56 44 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 26.74 -0.71 40 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 23.96 -0.92 32 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 21.65 -0.66 31 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.22 -0.50 29 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 16.72 -0.33 25 0 0 0
30DEC26 65.00 C 13.35 13.35 13.35 14.17 -0.52 21 2 109 0
30DEC26 67.50 C 0.00 0.00 0.00 11.78 -0.49 19 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 9.26 -0.11 15 0 87 0
30DEC26 72.50 C 0.00 0.00 0.00 7.37 -0.19 16 0 60 0
30DEC26 75.00 C 4.95 4.95 4.95 5.75 +0.02 16 2 607 0
30DEC26 77.50 C 3.60 3.66 3.44 4.28 -0.17 15 130 1,375 -22
30DEC26 80.00 C 2.60 2.62 2.60 3.24 -0.21 16 5 917 +1
30DEC26 82.50 C 1.90 1.90 1.89 2.53 -0.29 16 13 639 0
30DEC26 85.00 C 1.48 1.48 1.48 1.98 -0.37 17 22 792 -18
30DEC26 87.50 C 0.00 0.00 0.00 1.56 -0.42 17 0 2,726 0
30DEC26 90.00 C 0.00 0.00 0.00 1.23 -0.49 18 0 849 0
30DEC26 92.50 C 0.69 0.69 0.69 0.97 -0.53 18 80 450 0
30DEC26 95.00 C 0.00 0.00 0.00 0.82 -0.53 19 0 444 0
30DEC26 97.50 C 0.00 0.00 0.00 0.70 -0.50 20 0 8 0
30DEC26 100.00 C 0.00 0.00 0.00 0.61 -0.50 20 0 173 0
30DEC26 102.50 C 0.00 0.00 0.00 0.53 -0.50 21 0 273 0
30DEC26 105.00 C 0.00 0.00 0.00 0.47 -0.48 22 0 261 0
30DEC26 107.50 C 0.00 0.00 0.00 0.43 -0.46 22 0 42 0
30DEC26 110.00 C 0.00 0.00 0.00 0.39 -0.47 23 0 150 0
30DEC26 112.50 C 0.00 0.00 0.00 0.35 -0.48 24 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 0.32 -0.48 25 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.31 -0.47 25 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 30.17 -0.19 40 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 29.21 -0.56 39 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 26.74 -0.71 35 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 24.22 -0.66 32 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 21.65 -0.66 28 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 19.22 -0.69 25 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 16.72 -0.42 22 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 14.17 -0.71 19 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 11.78 -0.49 16 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 9.29 -0.45 14 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 7.46 -0.72 14 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 5.95 -0.44 14 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 4.58 -0.50 14 0 185 0
30MAR27 80.00 C 0.00 0.00 0.00 3.61 -0.38 14 0 41 0
30MAR27 82.50 C 0.00 0.00 0.00 2.91 -0.31 15 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 2.36 -0.24 15 0 70 0
30MAR27 87.50 C 0.00 0.00 0.00 1.92 -0.18 16 0 210 0
30MAR27 90.00 C 0.00 0.00 0.00 1.56 -0.17 16 0 3 0
30MAR27 92.50 C 0.00 0.00 0.00 1.31 -0.19 17 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 1.08 -0.27 17 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.92 -0.28 18 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.77 -0.34 18 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.67 -0.36 19 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.57 -0.38 20 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.50 -0.39 20 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.45 -0.41 21 0 0 0
TOTAL CALL 3,492 113,276 +371
13MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
13MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
13MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
13MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
13MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
13MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
13MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
13MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
13MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
13MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
13MAR26 72.50 P 0.01 0.01 0.01 0.01 -0.01 32 36 36 +36
13MAR26 75.00 P 0.08 0.11 0.07 0.05 -0.03 26 18 299 +15
13MAR26 77.50 P 0.41 0.77 0.34 0.33 +0.02 20 323 972 +143
13MAR26 80.00 P 2.37 2.62 2.00 1.84 +0.58 22 37 142 0
13MAR26 82.50 P 0.00 0.00 0.00 4.20 +0.43 31 0 0 0
13MAR26 85.00 P 0.00 0.00 0.00 6.85 +0.40 58 0 0 0
13MAR26 87.50 P 0.00 0.00 0.00 9.15 +0.10 0 0 0 0
13MAR26 90.00 P 0.00 0.00 0.00 11.65 -0.13 0 0 0 0
13MAR26 92.50 P 0.00 0.00 0.00 14.19 +0.18 78 0 0 0
13MAR26 95.00 P 0.00 0.00 0.00 16.72 +0.35 94 0 0 0
13MAR26 97.50 P 0.00 0.00 0.00 19.72 +0.79 155 0 0 0
13MAR26 100.00 P 0.00 0.00 0.00 21.69 +0.45 108 0 0 0
13MAR26 102.50 P 0.00 0.00 0.00 24.19 -0.04 117 0 0 0
13MAR26 105.00 P 0.00 0.00 0.00 26.65 -0.35 0 0 0 0
13MAR26 107.50 P 0.00 0.00 0.00 30.01 +0.93 224 0 0 0
13MAR26 110.00 P 0.00 0.00 0.00 31.65 +0.22 0 0 0 0
20MAR26 50.00 P 0.00 0.00 0.00 0.01 - 95 0 0 -
20MAR26 52.50 P 0.00 0.00 0.00 0.01 - 85 0 0 -
20MAR26 55.00 P 0.00 0.00 0.00 0.01 - 76 0 0 -
20MAR26 57.50 P 0.00 0.00 0.00 0.01 - 68 0 0 -
20MAR26 60.00 P 0.00 0.00 0.00 0.01 - 59 0 0 -
20MAR26 62.50 P 0.00 0.00 0.00 0.01 - 51 0 0 -
20MAR26 65.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
20MAR26 67.50 P 0.00 0.00 0.00 0.01 - 35 0 0 -
20MAR26 70.00 P 0.00 0.00 0.00 0.01 - 27 0 0 -
20MAR26 72.50 P 0.00 0.00 0.00 0.04 - 24 0 0 -
20MAR26 75.00 P 0.18 0.30 0.15 0.15 - 21 570 549 -
20MAR26 77.50 P 0.65 0.98 0.56 0.56 - 17 215 215 -
20MAR26 80.00 P 0.00 0.00 0.00 2.01 - 18 0 0 -
20MAR26 82.50 P 0.00 0.00 0.00 4.23 - 21 0 0 -
20MAR26 85.00 P 0.00 0.00 0.00 6.85 - 36 0 0 -
20MAR26 87.50 P 0.00 0.00 0.00 9.15 - 0 0 0 -
20MAR26 90.00 P 0.00 0.00 0.00 11.67 - 40 0 0 -
20MAR26 92.50 P 0.00 0.00 0.00 14.21 - 51 0 0 -
20MAR26 95.00 P 0.00 0.00 0.00 17.15 - 83 0 0 -
20MAR26 97.50 P 0.00 0.00 0.00 19.72 - 94 0 0 -
20MAR26 100.00 P 0.00 0.00 0.00 21.69 - 68 0 0 -
20MAR26 102.50 P 0.00 0.00 0.00 24.19 - 73 0 0 -
20MAR26 105.00 P 0.00 0.00 0.00 26.69 - 79 0 0 -
20MAR26 107.50 P 0.00 0.00 0.00 30.01 - 136 0 0 -
20MAR26 110.00 P 0.00 0.00 0.00 31.69 - 90 0 0 -
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 62 0 60 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 55 0 599 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 49 0 76 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 43 0 377 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 37 0 476 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 31 0 670 0
30MAR26 67.50 P 0.05 0.05 0.05 0.03 +0.02 29 145 534 +88
30MAR26 70.00 P 0.08 0.09 0.08 0.06 +0.05 26 496 904 +304
30MAR26 72.50 P 0.13 0.19 0.13 0.14 +0.09 23 325 944 +115
30MAR26 75.00 P 0.41 0.52 0.28 0.34 +0.15 19 429 5,052 +66
30MAR26 77.50 P 1.00 1.39 0.82 0.85 +0.19 17 280 9,626 -164
30MAR26 80.00 P 2.80 2.80 2.24 2.31 +0.47 18 7 7,901 -3
30MAR26 82.50 P 4.90 4.90 4.50 4.45 +0.68 22 21 4,771 -21
30MAR26 85.00 P 7.64 7.64 6.72 6.85 +0.40 27 38 3,183 0
30MAR26 87.50 P 0.00 0.00 0.00 9.43 +0.38 36 0 876 0
30MAR26 90.00 P 0.00 0.00 0.00 11.67 -0.11 30 0 100 0
30MAR26 92.50 P 0.00 0.00 0.00 14.21 +0.20 39 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 17.15 +0.78 61 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 19.72 +0.79 69 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 21.69 +0.32 51 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 24.22 -0.01 58 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 26.69 -0.31 60 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 30.01 +0.93 99 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 31.77 +0.33 75 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 34.17 +0.62 69 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 36.65 +0.07 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 39.15 +0.12 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 41.77 +0.44 91 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 40 0 120 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 0.02 +0.01 30 0 210 0
29APR26 62.50 P 0.00 0.00 0.00 0.03 +0.02 27 0 60 0
29APR26 65.00 P 0.00 0.00 0.00 0.05 +0.04 25 0 110 0
29APR26 67.50 P 0.08 0.11 0.08 0.09 +0.07 22 206 389 +118
29APR26 70.00 P 0.12 0.18 0.12 0.17 +0.12 20 245 825 +122
29APR26 72.50 P 0.35 0.38 0.29 0.34 +0.18 19 440 1,076 +170
29APR26 75.00 P 0.55 0.88 0.55 0.65 +0.21 16 121 2,077 -1
29APR26 77.50 P 1.20 1.76 1.20 1.32 +0.26 15 43 6,263 +17
29APR26 80.00 P 2.71 3.12 2.66 2.65 +0.49 15 13 1,285 +5
29APR26 82.50 P 4.80 4.80 4.80 4.58 +0.60 16 1 1,948 +1
29APR26 85.00 P 0.00 0.00 0.00 6.85 +0.40 18 0 266 0
29APR26 87.50 P 0.00 0.00 0.00 9.43 +0.38 25 0 113 0
29APR26 90.00 P 0.00 0.00 0.00 11.94 +0.16 29 0 60 0
29APR26 92.50 P 0.00 0.00 0.00 14.24 +0.23 28 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 17.15 +0.78 41 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 19.72 +0.79 46 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 21.69 +0.32 36 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 24.22 -0.04 41 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 26.71 -0.29 43 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 30.01 +0.93 66 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 31.77 +0.33 52 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 34.18 +0.44 49 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 0.02 +0.01 24 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.03 +0.02 22 0 210 0
28MAY26 65.00 P 0.08 0.08 0.08 0.05 +0.02 20 15 317 0
28MAY26 67.50 P 0.00 0.00 0.00 0.09 +0.02 18 0 249 0
28MAY26 70.00 P 0.26 0.26 0.26 0.19 +0.03 17 30 179 +28
28MAY26 72.50 P 0.49 0.56 0.49 0.42 +0.06 16 352 748 +131
28MAY26 75.00 P 1.00 1.18 0.88 0.86 +0.12 15 292 1,410 +184
28MAY26 77.50 P 1.97 2.10 1.70 1.61 +0.20 14 251 2,394 +242
28MAY26 80.00 P 3.20 3.25 3.20 2.92 +0.44 14 4 569 +2
28MAY26 82.50 P 4.83 4.83 4.83 4.82 +0.59 16 14 1,608 0
28MAY26 85.00 P 7.31 7.31 7.31 6.99 +0.54 17 39 272 0
28MAY26 87.50 P 0.00 0.00 0.00 9.43 +0.38 20 0 170 0
28MAY26 90.00 P 0.00 0.00 0.00 11.94 +0.16 24 0 210 0
28MAY26 92.50 P 0.00 0.00 0.00 14.24 +0.23 24 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 17.15 +0.76 34 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 19.72 +0.79 38 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 21.69 +0.01 31 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 24.46 +0.20 40 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 26.71 -0.29 36 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 30.01 +0.93 54 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 31.77 +0.33 43 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 0.08 0.08 0.08 0.02 0.00 18 2 102 +1
29JUN26 62.50 P 0.09 0.09 0.09 0.03 -0.01 16 30 502 +30
29JUN26 65.00 P 0.00 0.00 0.00 0.07 -0.02 15 0 597 0
29JUN26 67.50 P 0.20 0.20 0.20 0.20 0.00 15 10 415 +10
29JUN26 70.00 P 0.45 0.65 0.44 0.47 +0.02 14 172 4,544 +172
29JUN26 72.50 P 0.00 0.00 0.00 1.01 +0.11 14 0 4,779 0
29JUN26 75.00 P 1.88 2.16 1.88 1.88 +0.25 14 48 2,854 -44
29JUN26 77.50 P 3.39 3.50 2.83 3.13 +0.40 14 105 5,505 +80
29JUN26 80.00 P 4.77 4.77 4.76 4.83 +0.61 14 2 3,707 -2
29JUN26 82.50 P 7.95 7.95 6.00 6.73 +0.54 13 32 2,735 -2
29JUN26 85.00 P 0.00 0.00 0.00 9.03 +0.32 13 0 1,409 0
29JUN26 87.50 P 0.00 0.00 0.00 11.47 +0.86 15 0 1,280 0
29JUN26 90.00 P 0.00 0.00 0.00 13.51 +0.22 0 0 324 0
29JUN26 92.50 P 0.00 0.00 0.00 15.86 +0.53 0 0 198 0
29JUN26 95.00 P 0.00 0.00 0.00 18.25 +0.58 0 0 429 0
29JUN26 97.50 P 0.00 0.00 0.00 20.66 +0.60 0 0 75 0
29JUN26 100.00 P 0.00 0.00 0.00 23.15 +0.23 0 0 83 0
29JUN26 102.50 P 0.00 0.00 0.00 26.10 +0.68 0 0 90 0
29JUN26 105.00 P 0.00 0.00 0.00 28.08 +0.33 0 0 39 0
29JUN26 107.50 P 0.00 0.00 0.00 30.39 +0.73 0 0 90 0
29JUN26 110.00 P 0.00 0.00 0.00 32.79 -0.05 0 0 30 0
29JUN26 112.50 P 0.00 0.00 0.00 35.17 +0.62 0 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 37.78 +0.56 0 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 40.48 +0.14 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 43.05 +0.42 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 16 0 0 0
29SEP26 57.50 P 0.10 0.12 0.10 0.01 0.00 14 66 186 0
29SEP26 60.00 P 0.17 0.20 0.17 0.02 0.00 13 37 218 0
29SEP26 62.50 P 0.00 0.00 0.00 0.04 0.00 12 0 45 0
29SEP26 65.00 P 0.52 0.53 0.51 0.15 +0.02 13 143 193 +103
29SEP26 67.50 P 0.88 0.88 0.88 0.45 +0.08 14 1 116 +1
29SEP26 70.00 P 1.41 1.41 1.41 1.02 +0.18 15 71 1,576 +71
29SEP26 72.50 P 2.30 2.30 2.15 1.92 +0.31 16 284 1,099 +71
29SEP26 75.00 P 3.75 3.75 3.40 3.14 +0.44 17 214 2,886 +91
29SEP26 77.50 P 5.00 5.00 4.63 4.66 +0.56 18 102 1,007 0
29SEP26 80.00 P 0.00 0.00 0.00 6.43 +0.66 19 0 3,960 0
29SEP26 82.50 P 9.00 9.00 8.97 8.41 +0.66 20 2 1,010 -1
29SEP26 85.00 P 12.13 12.13 11.20 10.54 +0.65 21 5 297 0
29SEP26 87.50 P 0.00 0.00 0.00 12.79 +0.64 23 0 230 0
29SEP26 90.00 P 0.00 0.00 0.00 15.10 +0.85 25 0 311 0
29SEP26 92.50 P 19.30 19.30 19.30 17.48 +0.61 26 1 823 -1
29SEP26 95.00 P 0.00 0.00 0.00 19.75 +0.44 27 0 115 0
29SEP26 97.50 P 0.00 0.00 0.00 21.85 +0.07 26 0 77 0
29SEP26 100.00 P 0.00 0.00 0.00 24.85 +0.59 32 0 146 0
29SEP26 102.50 P 0.00 0.00 0.00 27.35 +0.58 34 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 29.63 +0.35 34 0 60 0
29SEP26 107.50 P 0.00 0.00 0.00 32.03 +0.37 35 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 34.48 +0.14 36 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 36.96 +0.93 38 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 39.71 +0.29 42 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 41.48 +0.58 35 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 44.01 +0.73 37 0 40 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 18 0 73 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 17 0 44 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 55.00 P 0.11 0.11 0.11 0.03 +0.02 16 33 99 +33
30DEC26 57.50 P 0.00 0.00 0.00 0.08 +0.07 16 0 35 0
30DEC26 60.00 P 0.22 0.28 0.22 0.16 +0.13 16 58 248 +58
30DEC26 62.50 P 0.00 0.00 0.00 0.32 +0.22 16 0 235 0
30DEC26 65.00 P 0.00 0.00 0.00 0.58 +0.32 16 0 826 0
30DEC26 67.50 P 1.02 1.02 1.02 0.98 +0.39 15 140 448 +130
30DEC26 70.00 P 1.60 1.65 1.60 1.61 +0.47 16 122 2,040 +122
30DEC26 72.50 P 0.00 0.00 0.00 2.51 +0.56 16 0 776 0
30DEC26 75.00 P 3.99 3.99 3.99 3.60 +0.55 16 10 1,488 -10
30DEC26 77.50 P 5.48 5.60 5.48 4.92 +0.51 16 31 1,728 0
30DEC26 80.00 P 7.13 7.13 7.11 6.43 +0.40 16 2 1,053 0
30DEC26 82.50 P 0.00 0.00 0.00 8.41 +0.40 18 0 605 0
30DEC26 85.00 P 11.50 11.50 11.50 10.54 +0.41 19 3 667 -3
30DEC26 87.50 P 0.00 0.00 0.00 12.79 +0.43 20 0 76 0
30DEC26 90.00 P 0.00 0.00 0.00 15.10 +0.41 21 0 8 0
30DEC26 92.50 P 0.00 0.00 0.00 17.48 +0.42 23 0 12 0
30DEC26 95.00 P 0.00 0.00 0.00 19.75 +0.26 24 0 8 0
30DEC26 97.50 P 0.00 0.00 0.00 22.14 +0.21 25 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 24.85 +0.43 28 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 27.35 +0.44 30 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 29.67 +0.39 30 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 32.20 +0.54 32 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 34.49 +0.15 32 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 36.96 +0.42 33 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 39.71 +0.29 37 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 41.55 +0.06 32 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 -0.01 14 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.03 -0.02 14 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.08 -0.02 14 0 0 0
30MAR27 60.00 P 0.27 0.36 0.27 0.16 -0.05 14 9 14 +4
30MAR27 62.50 P 0.00 0.00 0.00 0.32 -0.07 14 0 5 0
30MAR27 65.00 P 0.80 0.90 0.80 0.58 -0.08 14 13 22 -3
30MAR27 67.50 P 0.00 0.00 0.00 0.98 -0.11 14 0 20 0
30MAR27 70.00 P 1.88 2.00 1.80 1.61 -0.05 14 20 39 +15
30MAR27 72.50 P 0.00 0.00 0.00 2.51 +0.01 14 0 33 0
30MAR27 75.00 P 0.00 0.00 0.00 3.60 +0.08 15 0 312 0
30MAR27 77.50 P 5.43 5.43 5.43 4.92 +0.16 15 1 23 +1
30MAR27 80.00 P 0.00 0.00 0.00 6.43 +0.20 15 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 8.41 +0.36 16 0 2 0
30MAR27 85.00 P 0.00 0.00 0.00 10.54 +0.41 17 0 7 0
30MAR27 87.50 P 0.00 0.00 0.00 12.79 +0.43 18 0 0 0
30MAR27 90.00 P 15.20 15.60 15.20 15.10 +0.41 20 41 43 +41
30MAR27 92.50 P 0.00 0.00 0.00 17.48 +0.42 21 0 12 0
30MAR27 95.00 P 0.00 0.00 0.00 19.75 +0.26 22 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 22.14 +0.21 23 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 24.85 +0.43 26 0 4 0
30MAR27 102.50 P 0.00 0.00 0.00 27.35 +0.44 27 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 29.67 +0.39 28 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 32.20 +0.54 29 0 0 0
30MAR27 110.00 P 34.96 34.96 34.96 34.49 +0.15 29 20 20 +20
TOTAL PUT 6,836 117,211 +2,586
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$ 7.67
30MAR26 5.00 C 0.00 0.00 0.00 2.68 -0.20 73 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.43 -0.20 64 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.18 -0.20 56 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.93 -0.20 48 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.68 -0.20 40 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.43 -0.18 32 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.17 -0.22 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.92 -0.22 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.73 -0.16 37 0 139 0
30MAR26 7.25 C 0.44 0.44 0.44 0.48 -0.14 27 4 235 +4
30MAR26 7.50 C 0.26 0.29 0.26 0.31 -0.13 28 7 654 0
30MAR26 7.75 C 0.17 0.17 0.17 0.18 -0.09 28 8 920 +3
30MAR26 8.00 C 0.09 0.09 0.08 0.10 -0.05 29 364 2,967 +340
30MAR26 8.25 C 0.05 0.05 0.05 0.05 -0.03 30 60 514 0
30MAR26 8.50 C 0.00 0.00 0.00 0.02 -0.02 29 0 795 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 -0.01 31 0 310 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 36 0 704 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 41 0 217 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 46 0 509 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 50 0 35 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,818 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 63 0 437 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 78 0 279 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 85 0 160 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 91 0 102 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 97 0 37 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 103 0 12 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 109 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 114 0 10 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.68 -0.22 0 0 2 0
29APR26 5.25 C 0.00 0.00 0.00 2.43 -0.23 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.18 -0.23 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.93 -0.23 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.69 -0.22 0 0 30 0
29APR26 6.25 C 0.00 0.00 0.00 1.44 -0.22 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.20 -0.21 23 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.97 -0.20 25 0 2 0
29APR26 7.00 C 0.00 0.00 0.00 0.75 -0.14 24 0 35 0
29APR26 7.25 C 0.00 0.00 0.00 0.56 -0.16 25 0 227 0
29APR26 7.50 C 0.41 0.41 0.41 0.40 -0.10 25 2 751 -2
29APR26 7.75 C 0.29 0.29 0.27 0.27 -0.10 25 70 683 +50
29APR26 8.00 C 0.16 0.17 0.16 0.18 -0.07 26 7 1,991 0
29APR26 8.25 C 0.00 0.00 0.00 0.12 -0.04 27 0 2,071 0
29APR26 8.50 C 0.00 0.00 0.00 0.07 -0.03 26 0 613 0
29APR26 8.75 C 0.00 0.00 0.00 0.04 -0.02 26 0 160 0
29APR26 9.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 166 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 -0.01 26 0 2 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 40 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
28MAY26 5.00 C 0.00 0.00 0.00 2.70 -0.22 36 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.47 -0.20 46 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.20 -0.23 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.95 -0.23 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.71 -0.22 26 0 5 0
28MAY26 6.25 C 0.00 0.00 0.00 1.48 -0.20 29 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.24 -0.20 26 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.00 -0.20 23 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.81 -0.17 25 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.62 -0.16 24 0 396 0
28MAY26 7.50 C 0.47 0.47 0.47 0.48 -0.09 25 6 644 0
28MAY26 7.75 C 0.34 0.34 0.34 0.34 -0.11 24 2 1,301 0
28MAY26 8.00 C 0.23 0.23 0.23 0.25 -0.07 25 17 933 +17
28MAY26 8.25 C 0.00 0.00 0.00 0.17 -0.06 25 0 12 0
28MAY26 8.50 C 0.00 0.00 0.00 0.12 -0.04 26 0 331 0
28MAY26 8.75 C 0.08 0.08 0.08 0.08 -0.03 26 11 520 -11
28MAY26 9.00 C 0.00 0.00 0.00 0.05 -0.02 26 0 22 0
28MAY26 9.25 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.70 -0.22 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.47 -0.23 42 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.20 -0.24 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.95 -0.23 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.72 -0.22 28 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.48 -0.21 26 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.24 -0.20 24 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.02 -0.19 24 0 10 0
29JUN26 7.00 C 0.00 0.00 0.00 0.82 -0.16 24 0 100 0
29JUN26 7.25 C 0.00 0.00 0.00 0.64 -0.15 24 0 140 0
29JUN26 7.50 C 0.00 0.00 0.00 0.49 -0.09 24 0 272 0
29JUN26 7.75 C 0.35 0.35 0.35 0.36 -0.11 24 20 500 0
29JUN26 8.00 C 0.24 0.24 0.24 0.27 -0.08 24 5 659 -5
29JUN26 8.25 C 0.21 0.21 0.21 0.19 -0.06 24 10 264 0
29JUN26 8.50 C 0.00 0.00 0.00 0.13 -0.05 24 0 619 0
29JUN26 8.75 C 0.12 0.12 0.12 0.09 -0.03 24 8 712 0
29JUN26 9.00 C 0.00 0.00 0.00 0.06 -0.02 24 0 807 0
29JUN26 9.25 C 0.00 0.00 0.00 0.04 -0.02 25 0 380 0
29JUN26 9.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 970 0
29JUN26 9.75 C 0.00 0.00 0.00 0.02 -0.01 26 0 318 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 333 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 370 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 32 0 72 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 35 0 110 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 38 0 251 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 40 0 95 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 43 0 105 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 50 0 72 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 53 0 10 0
29SEP26 5.00 C 0.00 0.00 0.00 2.70 -0.22 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.47 -0.23 35 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.21 -0.23 27 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.96 -0.22 23 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.72 -0.22 23 0 1 0
29SEP26 6.25 C 0.00 0.00 0.00 1.48 -0.22 22 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.27 -0.18 23 0 10 0
29SEP26 6.75 C 0.00 0.00 0.00 1.08 -0.20 24 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.92 -0.14 25 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.77 -0.11 25 0 35 0
29SEP26 7.50 C 0.00 0.00 0.00 0.64 -0.10 26 0 90 0
29SEP26 7.75 C 0.00 0.00 0.00 0.53 -0.08 26 0 254 0
29SEP26 8.00 C 0.00 0.00 0.00 0.43 -0.07 26 0 160 0
29SEP26 8.25 C 0.00 0.00 0.00 0.35 -0.06 26 0 79 0
29SEP26 8.50 C 0.00 0.00 0.00 0.28 -0.06 26 0 198 0
29SEP26 8.75 C 0.00 0.00 0.00 0.22 -0.05 26 0 234 0
29SEP26 9.00 C 0.00 0.00 0.00 0.18 -0.03 26 0 45 0
29SEP26 9.25 C 0.15 0.15 0.15 0.15 -0.02 27 30 104 0
29SEP26 9.50 C 0.00 0.00 0.00 0.12 -0.02 27 0 194 0
29SEP26 9.75 C 0.00 0.00 0.00 0.09 -0.02 26 0 1,273 0
29SEP26 10.00 C 0.08 0.08 0.08 0.07 -0.01 27 2 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.05 -0.01 28 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.03 0.00 28 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 33 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 37 0 215 0
30DEC26 5.00 C 0.00 0.00 0.00 2.70 -0.24 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.47 -0.23 29 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.21 -0.23 23 0 2 0
30DEC26 5.75 C 0.00 0.00 0.00 1.97 -0.21 23 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.73 -0.21 21 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.50 -0.20 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.32 -0.14 22 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.15 -0.13 23 0 10 0
30DEC26 7.00 C 0.00 0.00 0.00 0.99 -0.12 23 0 27 0
30DEC26 7.25 C 0.00 0.00 0.00 0.85 -0.11 23 0 1 0
30DEC26 7.50 C 0.00 0.00 0.00 0.73 -0.09 24 0 31 0
30DEC26 7.75 C 0.00 0.00 0.00 0.62 -0.08 24 0 14 0
30DEC26 8.00 C 0.45 0.45 0.45 0.52 -0.08 24 20 73 0
30DEC26 8.25 C 0.40 0.40 0.40 0.44 -0.06 24 2 16 +2
30DEC26 8.50 C 0.00 0.00 0.00 0.37 -0.05 24 0 117 0
30DEC26 8.75 C 0.00 0.00 0.00 0.30 -0.05 24 0 19 0
30DEC26 9.00 C 0.23 0.23 0.23 0.25 -0.04 24 2 348 0
30DEC26 9.25 C 0.00 0.00 0.00 0.21 -0.04 25 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.18 -0.03 25 0 13 0
30DEC26 9.75 C 0.00 0.00 0.00 0.15 -0.02 25 0 20 0
30DEC26 10.00 C 0.00 0.00 0.00 0.12 -0.02 25 0 214 0
30DEC26 10.50 C 0.00 0.00 0.00 0.08 -0.01 25 0 21 0
30DEC26 11.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 14 0
30DEC26 11.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 130 0
30DEC26 12.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 24 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 2.47 -0.23 25 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.21 -0.23 20 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.97 -0.21 19 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.77 -0.17 22 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.59 -0.11 23 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.42 -0.10 23 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.26 -0.10 24 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.11 -0.09 24 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.98 -0.07 24 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.86 -0.06 24 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.75 -0.06 24 0 0 0
30MAR27 8.00 C 0.51 0.51 0.51 0.65 -0.05 25 20 20 +20
30MAR27 8.25 C 0.00 0.00 0.00 0.56 -0.04 25 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.49 -0.03 25 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.42 -0.03 25 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.36 -0.03 25 0 6 0
30MAR27 9.25 C 0.00 0.00 0.00 0.30 -0.04 25 0 0 0
30MAR27 9.50 C 0.24 0.24 0.24 0.26 -0.03 25 4 4 +4
30MAR27 9.75 C 0.00 0.00 0.00 0.22 -0.03 25 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.19 -0.02 25 0 0 0
TOTAL CALL 681 33,315 +422
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 70 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 46 0 55 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 39 0 80 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 31 0 456 0
30MAR26 7.00 P 0.03 0.03 0.03 0.03 +0.02 31 35 992 -30
30MAR26 7.25 P 0.00 0.00 0.00 0.07 +0.04 31 0 1,097 0
30MAR26 7.50 P 0.13 0.16 0.13 0.14 +0.07 30 30 722 +30
30MAR26 7.75 P 0.15 0.30 0.15 0.27 +0.12 31 21 1,749 +6
30MAR26 8.00 P 0.42 0.42 0.42 0.43 +0.15 31 2 855 +2
30MAR26 8.25 P 0.00 0.00 0.00 0.64 +0.19 34 0 393 0
30MAR26 8.50 P 0.90 0.90 0.90 0.87 +0.17 37 3 705 0
30MAR26 8.75 P 0.00 0.00 0.00 1.11 +0.17 42 0 314 0
30MAR26 9.00 P 0.00 0.00 0.00 1.37 +0.21 51 0 71 0
30MAR26 9.25 P 0.00 0.00 0.00 1.61 +0.20 54 0 19 0
30MAR26 9.50 P 0.00 0.00 0.00 1.86 +0.20 60 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.10 +0.19 61 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.35 +0.19 66 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.85 +0.19 76 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.36 +0.20 90 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.85 +0.19 93 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.35 +0.19 101 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.85 +0.19 108 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.35 +0.19 115 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.85 +0.19 121 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.35 +0.19 128 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 6.86 +0.20 141 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 7.35 +0.19 140 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 35 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 0.02 +0.01 29 0 30 0
29APR26 6.75 P 0.00 0.00 0.00 0.04 +0.02 28 0 180 0
29APR26 7.00 P 0.00 0.00 0.00 0.07 +0.03 27 0 541 0
29APR26 7.25 P 0.14 0.14 0.13 0.13 +0.06 27 40 695 -30
29APR26 7.50 P 0.21 0.25 0.21 0.22 +0.08 27 59 342 +5
29APR26 7.75 P 0.00 0.00 0.00 0.34 +0.11 27 0 753 0
29APR26 8.00 P 0.00 0.00 0.00 0.50 +0.14 27 0 1,451 0
29APR26 8.25 P 0.00 0.00 0.00 0.69 +0.17 28 0 898 0
29APR26 8.50 P 0.00 0.00 0.00 0.90 +0.15 29 0 215 0
29APR26 8.75 P 0.00 0.00 0.00 1.13 +0.16 32 0 27 0
29APR26 9.00 P 0.00 0.00 0.00 1.37 +0.20 35 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.61 +0.20 37 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.87 +0.21 43 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.10 +0.17 42 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.35 +0.19 45 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.85 +0.19 51 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
28MAY26 6.25 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.04 +0.02 27 0 85 0
28MAY26 6.75 P 0.00 0.00 0.00 0.07 +0.03 27 0 214 0
28MAY26 7.00 P 0.00 0.00 0.00 0.11 +0.04 26 0 223 0
28MAY26 7.25 P 0.19 0.19 0.19 0.18 +0.06 26 1 1,001 +1
28MAY26 7.50 P 0.31 0.31 0.31 0.28 +0.09 26 30 706 +30
28MAY26 7.75 P 0.00 0.00 0.00 0.41 +0.11 26 0 1,390 0
28MAY26 8.00 P 0.57 0.57 0.57 0.56 +0.13 27 23 1,031 +23
28MAY26 8.25 P 0.00 0.00 0.00 0.74 +0.14 27 0 60 0
28MAY26 8.50 P 0.97 0.97 0.97 0.94 +0.15 28 3 3 +3
28MAY26 8.75 P 0.00 0.00 0.00 1.16 +0.16 30 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.39 +0.17 31 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.63 +0.17 34 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.89 +0.20 38 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.14 +0.20 41 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.39 +0.21 44 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.88 +0.21 49 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 32 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 32 0
29JUN26 6.25 P 0.00 0.00 0.00 0.04 +0.01 25 0 60 0
29JUN26 6.50 P 0.05 0.05 0.05 0.07 +0.02 25 1 243 0
29JUN26 6.75 P 0.00 0.00 0.00 0.11 +0.03 24 0 119 0
29JUN26 7.00 P 0.16 0.17 0.16 0.18 +0.05 24 7 709 +7
29JUN26 7.25 P 0.27 0.27 0.27 0.26 +0.06 24 5 825 +5
29JUN26 7.50 P 0.40 0.40 0.40 0.38 +0.08 24 6 299 -6
29JUN26 7.75 P 0.00 0.00 0.00 0.52 +0.11 24 0 458 0
29JUN26 8.00 P 0.00 0.00 0.00 0.69 +0.13 25 0 546 0
29JUN26 8.25 P 0.00 0.00 0.00 0.88 +0.16 26 0 150 0
29JUN26 8.50 P 0.00 0.00 0.00 1.09 +0.19 27 0 262 0
29JUN26 8.75 P 0.00 0.00 0.00 1.30 +0.21 27 0 190 0
29JUN26 9.00 P 0.00 0.00 0.00 1.52 +0.22 27 0 316 0
29JUN26 9.25 P 0.00 0.00 0.00 1.75 +0.21 28 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 1.96 +0.18 24 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 2.22 +0.20 29 0 21 0
29JUN26 10.00 P 2.42 2.42 2.42 2.46 +0.23 29 1 208 +1
29JUN26 10.50 P 0.00 0.00 0.00 2.95 +0.22 31 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.44 +0.23 32 0 35 0
29JUN26 11.50 P 0.00 0.00 0.00 3.94 +0.23 36 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 4.44 +0.24 41 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 4.97 +0.28 53 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.42 +0.18 34 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 5.92 +0.21 42 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.42 +0.24 47 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.91 +0.22 37 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.40 +0.18 0 0 40 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 +0.01 27 0 1 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 0.00 27 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.05 +0.01 26 0 4 0
29SEP26 6.00 P 0.09 0.09 0.09 0.08 +0.02 27 30 60 +30
29SEP26 6.25 P 0.00 0.00 0.00 0.12 +0.03 26 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.18 +0.05 27 0 93 0
29SEP26 6.75 P 0.00 0.00 0.00 0.25 +0.06 27 0 153 0
29SEP26 7.00 P 0.00 0.00 0.00 0.34 +0.07 27 0 477 0
29SEP26 7.25 P 0.00 0.00 0.00 0.44 +0.06 27 0 1,140 0
29SEP26 7.50 P 0.00 0.00 0.00 0.57 +0.08 27 0 270 0
29SEP26 7.75 P 0.00 0.00 0.00 0.71 +0.09 27 0 127 0
29SEP26 8.00 P 0.00 0.00 0.00 0.87 +0.11 28 0 273 0
29SEP26 8.25 P 0.00 0.00 0.00 1.04 +0.11 28 0 108 0
29SEP26 8.50 P 0.00 0.00 0.00 1.23 +0.13 28 0 48 0
29SEP26 8.75 P 0.00 0.00 0.00 1.43 +0.14 29 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 1.64 +0.15 29 0 36 0
29SEP26 9.25 P 0.00 0.00 0.00 1.86 +0.15 30 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 2.08 +0.15 31 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 2.32 +0.16 32 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 2.56 +0.17 34 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.05 +0.17 37 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.55 +0.18 41 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.05 +0.17 44 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.56 +0.18 48 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 5.07 +0.20 52 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 5.58 +0.23 56 0 51 0
29SEP26 13.50 P 0.00 0.00 0.00 6.07 +0.24 58 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.56 +0.22 60 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.04 +0.22 61 0 10 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.03 +0.01 25 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.05 +0.01 25 0 4 0
30DEC26 5.75 P 0.00 0.00 0.00 0.08 +0.02 25 0 34 0
30DEC26 6.00 P 0.00 0.00 0.00 0.11 +0.02 25 0 22 0
30DEC26 6.25 P 0.00 0.00 0.00 0.16 +0.03 25 0 23 0
30DEC26 6.50 P 0.00 0.00 0.00 0.22 +0.04 25 0 46 0
30DEC26 6.75 P 0.31 0.31 0.31 0.30 +0.05 25 10 133 +10
30DEC26 7.00 P 0.00 0.00 0.00 0.40 +0.07 25 0 311 0
30DEC26 7.25 P 0.00 0.00 0.00 0.50 +0.07 25 0 62 0
30DEC26 7.50 P 0.00 0.00 0.00 0.63 +0.08 26 0 246 0
30DEC26 7.75 P 0.00 0.00 0.00 0.77 +0.09 26 0 32 0
30DEC26 8.00 P 0.00 0.00 0.00 0.92 +0.10 26 0 221 0
30DEC26 8.25 P 0.00 0.00 0.00 1.09 +0.11 26 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.27 +0.12 26 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 1.47 +0.13 27 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 1.67 +0.14 27 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.88 +0.14 27 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 2.11 +0.15 28 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 2.34 +0.16 29 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.57 +0.16 30 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.05 +0.16 32 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.55 +0.17 35 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 4.05 +0.17 38 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.56 +0.18 42 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.07 +0.18 45 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
30MAR27 5.50 P 0.07 0.07 0.07 0.09 +0.03 26 4 4 +4
30MAR27 5.75 P 0.00 0.00 0.00 0.11 +0.02 25 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.16 +0.04 25 0 3 0
30MAR27 6.25 P 0.00 0.00 0.00 0.21 +0.04 25 0 17 0
30MAR27 6.50 P 0.00 0.00 0.00 0.29 +0.06 25 0 295 0
30MAR27 6.75 P 0.00 0.00 0.00 0.38 +0.07 26 0 1 0
30MAR27 7.00 P 0.00 0.00 0.00 0.48 +0.08 26 0 1 0
30MAR27 7.25 P 0.00 0.00 0.00 0.60 +0.10 26 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.72 +0.11 26 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 0.86 +0.12 26 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.01 +0.13 26 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.18 +0.14 26 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.36 +0.15 27 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.54 +0.15 27 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.74 +0.16 27 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.94 +0.16 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.16 +0.17 28 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.38 +0.17 29 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.61 +0.17 29 0 0 0
TOTAL PUT 311 26,808 +91
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$ 11.37
30MAR26 6.00 C 0.00 0.00 0.00 5.39 -0.48 120 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 5.16 -0.48 132 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 4.89 -0.49 105 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.69 -0.44 133 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 4.43 -0.45 120 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.18 -0.45 113 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 3.94 -0.44 110 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.68 -0.45 98 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 3.48 -0.41 108 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 3.19 -0.44 88 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 2.94 -0.44 81 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 2.70 -0.43 78 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 2.44 -0.46 68 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 2.13 -0.51 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 1.89 -0.50 36 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 1.69 -0.46 49 0 12 0
30MAR26 10.00 C 0.00 0.00 0.00 1.44 -0.46 43 0 11 0
30MAR26 10.50 C 0.00 0.00 0.00 0.97 -0.43 35 0 7 0
30MAR26 11.00 C 0.00 0.00 0.00 0.57 -0.36 32 0 54 0
30MAR26 11.50 C 0.22 0.23 0.22 0.29 -0.24 31 38 93 -27
30MAR26 12.00 C 0.09 0.10 0.08 0.13 -0.13 31 234 539 +176
30MAR26 12.50 C 0.00 0.00 0.00 0.05 -0.05 32 0 1,614 0
30MAR26 13.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 1,315 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 36 0 605 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 42 0 476 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 48 0 520 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 53 0 14 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 2.99 -0.42 58 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 2.72 -0.44 50 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.48 -0.44 47 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.23 -0.44 43 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 1.98 -0.45 39 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 1.74 -0.45 36 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.50 -0.44 32 0 10 0
29APR26 10.50 C 0.00 0.00 0.00 1.07 -0.40 29 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.72 -0.32 29 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.44 -0.24 28 0 37 0
29APR26 12.00 C 0.25 0.25 0.24 0.24 -0.17 27 100 301 +65
29APR26 12.50 C 0.11 0.11 0.11 0.13 -0.10 27 5 458 -5
29APR26 13.00 C 0.00 0.00 0.00 0.07 -0.05 28 0 364 0
29APR26 13.50 C 0.00 0.00 0.00 0.03 -0.03 28 0 69 0
29APR26 14.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 378 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 30 0 37 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 34 0 300 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 41 0 100 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 44 0 100 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.99 -0.43 44 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.72 -0.47 37 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.48 -0.47 35 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.26 -0.46 36 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.02 -0.44 33 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.79 -0.44 31 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.56 -0.43 29 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.17 -0.37 29 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.82 -0.31 27 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.56 -0.24 27 0 21 0
28MAY26 12.00 C 0.00 0.00 0.00 0.36 -0.17 27 0 588 0
28MAY26 12.50 C 0.23 0.23 0.23 0.22 -0.12 27 3 583 +3
28MAY26 13.00 C 0.00 0.00 0.00 0.13 -0.07 27 0 130 0
28MAY26 13.50 C 0.00 0.00 0.00 0.07 -0.05 27 0 223 0
28MAY26 14.00 C 0.00 0.00 0.00 0.04 -0.03 27 0 160 0
28MAY26 14.50 C 0.00 0.00 0.00 0.02 -0.02 27 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 17.50 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 3.68 -0.49 26 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.48 -0.46 43 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.28 -0.40 46 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.03 -0.42 43 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.74 -0.51 34 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.48 -0.51 29 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.26 -0.48 30 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.05 -0.44 31 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.83 -0.43 30 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 1.56 -0.46 25 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.21 -0.37 27 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 0.88 -0.31 26 0 38 0
29JUN26 11.50 C 0.00 0.00 0.00 0.61 -0.25 26 0 30 0
29JUN26 12.00 C 0.00 0.00 0.00 0.41 -0.18 26 0 300 0
29JUN26 12.50 C 0.00 0.00 0.00 0.26 -0.13 26 0 546 0
29JUN26 13.00 C 0.00 0.00 0.00 0.16 -0.09 25 0 250 0
29JUN26 13.50 C 0.00 0.00 0.00 0.10 -0.05 26 0 108 0
29JUN26 14.00 C 0.09 0.09 0.09 0.06 -0.03 26 1 30 -1
29JUN26 14.50 C 0.00 0.00 0.00 0.03 -0.02 25 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 87 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 120 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 28 0 68 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.29 -0.42 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.03 -0.42 37 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.74 -0.51 30 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.52 -0.48 30 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.33 -0.41 32 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.09 -0.41 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.87 -0.40 28 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.66 -0.40 27 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 1.30 -0.39 27 0 1 0
29SEP26 11.00 C 0.98 0.98 0.98 1.00 -0.31 26 3 17 0
29SEP26 11.50 C 0.00 0.00 0.00 0.79 -0.22 27 0 502 0
29SEP26 12.00 C 0.00 0.00 0.00 0.58 -0.21 27 0 1,000 0
29SEP26 12.50 C 0.00 0.00 0.00 0.44 -0.16 27 0 628 0
29SEP26 13.00 C 0.00 0.00 0.00 0.33 -0.12 27 0 56 0
29SEP26 13.50 C 0.00 0.00 0.00 0.24 -0.09 27 0 35 0
29SEP26 14.00 C 0.00 0.00 0.00 0.17 -0.07 27 0 11 0
29SEP26 14.50 C 0.00 0.00 0.00 0.12 -0.05 27 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 0.09 -0.04 27 0 30 0
29SEP26 15.50 C 0.00 0.00 0.00 0.06 -0.03 27 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.05 -0.02 28 0 95 0
29SEP26 16.50 C 0.00 0.00 0.00 0.03 -0.02 27 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.06 -0.40 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.77 -0.48 29 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.52 -0.48 26 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.38 -0.38 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.15 -0.38 28 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.94 -0.38 27 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.80 -0.37 28 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.46 -0.28 27 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.17 -0.26 27 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.94 -0.23 27 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.74 -0.20 26 0 86 0
30DEC26 12.50 C 0.51 0.51 0.51 0.59 -0.17 26 5 98 0
30DEC26 13.00 C 0.41 0.41 0.41 0.47 -0.14 26 5 51 0
30DEC26 13.50 C 0.00 0.00 0.00 0.36 -0.13 26 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.29 -0.10 27 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.23 -0.07 27 0 14 0
30DEC26 15.00 C 0.20 0.20 0.20 0.18 -0.05 27 1 0 -1
30DEC26 15.50 C 0.00 0.00 0.00 0.13 -0.05 27 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.10 -0.04 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.08 -0.03 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.06 -0.02 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.06 -0.42 30 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.82 -0.43 28 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.62 -0.41 28 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.38 -0.43 26 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.25 -0.32 28 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.05 -0.32 27 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.83 -0.35 25 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.55 -0.30 26 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.31 -0.24 26 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 1.08 -0.26 26 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.90 -0.22 26 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.75 -0.18 26 0 0 0
30MAR27 13.00 C 0.54 0.54 0.54 0.63 -0.15 27 5 5 +5
30MAR27 13.50 C 0.00 0.00 0.00 0.51 -0.14 26 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.42 -0.11 27 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.33 -0.10 26 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.27 -0.08 26 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.22 -0.06 27 0 0 0
30MAR27 16.00 C 0.21 0.21 0.21 0.17 -0.06 26 10 10 +10
30MAR27 16.50 C 0.00 0.00 0.00 0.14 -0.04 26 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.11 -0.04 26 0 0 0
TOTAL CALL 410 13,592 +225
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 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 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 99 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 86 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 75 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 69 0 18 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 59 0 102 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 49 0 60 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 8 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 112 0
30MAR26 9.75 P 0.02 0.02 0.02 0.01 0.00 34 40 46 +40
30MAR26 10.00 P 0.05 0.07 0.05 0.02 +0.01 33 480 490 +450
30MAR26 10.50 P 0.12 0.16 0.12 0.06 +0.04 31 312 294 +244
30MAR26 11.00 P 0.25 0.32 0.21 0.18 +0.13 31 334 817 +58
30MAR26 11.50 P 0.30 0.60 0.30 0.39 +0.23 30 105 976 +95
30MAR26 12.00 P 0.65 0.95 0.65 0.71 +0.32 27 64 1,122 +52
30MAR26 12.50 P 1.15 1.45 1.15 1.20 +0.47 37 300 1,114 -78
30MAR26 13.00 P 0.00 0.00 0.00 1.63 +0.46 0 0 286 0
30MAR26 13.50 P 0.00 0.00 0.00 2.13 +0.46 0 0 3 0
30MAR26 14.00 P 0.00 0.00 0.00 2.64 +0.47 47 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.14 +0.47 54 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.63 +0.46 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.13 +0.46 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.63 +0.46 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.13 +0.46 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.63 +0.46 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 6.13 +0.46 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 9.50 P 0.04 0.04 0.04 0.02 +0.01 28 5 10 +5
29APR26 9.75 P 0.00 0.00 0.00 0.04 +0.03 29 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.06 +0.04 28 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.14 +0.08 28 0 40 0
29APR26 11.00 P 0.00 0.00 0.00 0.29 +0.15 27 0 210 0
29APR26 11.50 P 0.40 0.70 0.40 0.51 +0.23 27 160 429 +160
29APR26 12.00 P 0.80 1.00 0.80 0.81 +0.30 25 70 639 +50
29APR26 12.50 P 1.20 1.45 1.20 1.26 +0.43 30 60 845 +60
29APR26 13.00 P 0.00 0.00 0.00 1.66 +0.43 27 0 112 0
29APR26 13.50 P 0.00 0.00 0.00 2.14 +0.47 28 0 50 0
29APR26 14.00 P 0.00 0.00 0.00 2.64 +0.47 33 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.14 +0.47 37 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 3.64 +0.47 42 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.13 +0.46 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.63 +0.46 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 5.13 +0.46 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.63 +0.46 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 6.13 +0.46 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.03 +0.02 28 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.05 +0.03 28 0 10 0
28MAY26 9.75 P 0.00 0.00 0.00 0.07 +0.04 27 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.10 +0.05 27 0 15 0
28MAY26 10.50 P 0.25 0.25 0.25 0.21 +0.10 27 5 100 0
28MAY26 11.00 P 0.00 0.00 0.00 0.37 +0.16 26 0 178 0
28MAY26 11.50 P 0.00 0.00 0.00 0.59 +0.22 25 0 58 0
28MAY26 12.00 P 0.00 0.00 0.00 0.89 +0.29 25 0 645 0
28MAY26 12.50 P 0.00 0.00 0.00 1.26 +0.34 25 0 540 0
28MAY26 13.00 P 0.00 0.00 0.00 1.75 +0.45 30 0 90 0
28MAY26 13.50 P 0.00 0.00 0.00 2.15 +0.43 26 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 2.64 +0.45 28 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 3.14 +0.43 32 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.64 +0.47 35 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.13 +0.46 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.63 +0.46 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.13 +0.46 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.71 +0.54 59 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.13 +0.46 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 28 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.03 +0.02 25 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.05 +0.03 26 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.08 +0.04 26 0 12 0
29JUN26 9.50 P 0.14 0.14 0.14 0.11 +0.05 25 10 62 +10
29JUN26 9.75 P 0.24 0.24 0.24 0.16 +0.08 26 1 26 +1
29JUN26 10.00 P 0.00 0.00 0.00 0.22 +0.10 26 0 97 0
29JUN26 10.50 P 0.00 0.00 0.00 0.39 +0.17 26 0 183 0
29JUN26 11.00 P 0.00 0.00 0.00 0.59 +0.21 25 0 275 0
29JUN26 11.50 P 1.00 1.01 1.00 0.86 +0.26 24 60 265 +60
29JUN26 12.00 P 0.00 0.00 0.00 1.20 +0.32 24 0 335 0
29JUN26 12.50 P 0.00 0.00 0.00 1.58 +0.36 23 0 650 0
29JUN26 13.00 P 0.00 0.00 0.00 1.99 +0.39 20 0 200 0
29JUN26 13.50 P 0.00 0.00 0.00 2.43 +0.41 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.88 +0.42 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.38 +0.47 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.82 +0.44 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.30 +0.45 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.78 +0.45 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.29 +0.48 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.74 +0.44 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.31 +0.52 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.07 +0.03 28 0 5 0
29SEP26 8.50 P 0.13 0.13 0.13 0.09 +0.03 27 2 12 +2
29SEP26 8.75 P 0.00 0.00 0.00 0.13 +0.05 28 0 30 0
29SEP26 9.00 P 0.00 0.00 0.00 0.17 +0.06 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.22 +0.08 28 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.28 +0.09 27 0 8 0
29SEP26 9.75 P 0.00 0.00 0.00 0.35 +0.12 27 0 0 0
29SEP26 10.00 P 0.52 0.52 0.52 0.43 +0.13 27 12 12 +12
29SEP26 10.50 P 0.00 0.00 0.00 0.62 +0.18 27 0 7 0
29SEP26 11.00 P 0.97 0.97 0.97 0.84 +0.21 27 20 154 +20
29SEP26 11.50 P 1.21 1.21 1.21 1.12 +0.25 27 3 720 -3
29SEP26 12.00 P 0.00 0.00 0.00 1.49 +0.33 28 0 1,000 0
29SEP26 12.50 P 0.00 0.00 0.00 1.86 +0.34 28 0 620 0
29SEP26 13.00 P 0.00 0.00 0.00 2.23 +0.35 28 0 27 0
29SEP26 13.50 P 0.00 0.00 0.00 2.69 +0.45 30 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.12 +0.44 30 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.53 +0.40 27 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 4.06 +0.54 32 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.50 +0.44 30 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.91 +0.43 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.46 +0.51 31 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.96 +0.48 33 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.41 +0.44 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.16 +0.06 27 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.20 +0.06 27 0 30 0
30DEC26 9.00 P 0.25 0.25 0.25 0.25 +0.08 27 1 1 +1
30DEC26 9.25 P 0.00 0.00 0.00 0.32 +0.10 27 0 17 0
30DEC26 9.50 P 0.00 0.00 0.00 0.38 +0.11 27 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.47 +0.13 27 0 25 0
30DEC26 10.00 P 0.63 0.63 0.63 0.55 +0.14 27 15 32 +15
30DEC26 10.50 P 0.00 0.00 0.00 0.74 +0.17 26 0 13 0
30DEC26 11.00 P 0.00 0.00 0.00 0.99 +0.22 27 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.26 +0.24 26 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 1.60 +0.30 27 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 1.97 +0.39 28 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 2.34 +0.33 27 0 30 0
30DEC26 13.50 P 0.00 0.00 0.00 2.77 +0.38 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.16 +0.35 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.60 +0.37 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.06 +0.39 28 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.56 +0.44 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.02 +0.45 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.49 +0.45 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.00 +0.49 33 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.41 +0.41 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.22 +0.06 27 0 0 0
30MAR27 8.75 P 0.24 0.24 0.24 0.27 +0.08 27 5 35 +5
30MAR27 9.00 P 0.00 0.00 0.00 0.33 +0.09 27 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.39 +0.09 26 0 13 0
30MAR27 9.50 P 0.50 0.50 0.50 0.47 +0.11 26 3 17 +3
30MAR27 9.75 P 0.61 0.61 0.61 0.55 +0.12 26 2 2 +2
30MAR27 10.00 P 0.72 0.72 0.72 0.65 +0.15 27 40 55 +40
30MAR27 10.50 P 0.00 0.00 0.00 0.85 +0.19 26 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.11 +0.23 27 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.38 +0.25 26 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.68 +0.27 26 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.07 +0.34 27 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.42 +0.31 27 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.81 +0.35 27 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.28 +0.40 29 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.72 +0.41 29 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.13 +0.40 29 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.59 +0.40 29 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.07 +0.45 30 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.52 +0.43 30 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.00 +0.46 30 0 0 0
TOTAL PUT 2,109 14,688 +1,304
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$ 58.80
30MAR26 30.00 C 0.00 0.00 0.00 28.85 -2.75 97 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 27.85 -3.21 90 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 26.80 -3.26 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 25.88 -3.12 101 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 24.85 -2.76 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 23.89 -3.11 94 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 22.93 -3.12 99 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 21.85 -3.22 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 21.48 -2.59 135 0 160 0
30MAR26 39.00 C 0.00 0.00 0.00 19.90 -3.15 77 0 250 0
30MAR26 40.00 C 0.00 0.00 0.00 18.93 -3.10 79 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 17.99 -3.08 82 0 16 0
30MAR26 42.00 C 0.00 0.00 0.00 17.37 -2.71 104 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 16.02 -3.08 75 0 24 0
30MAR26 44.00 C 0.00 0.00 0.00 15.02 -2.60 71 0 953 0
30MAR26 45.00 C 0.00 0.00 0.00 14.09 -3.02 71 0 130 0
30MAR26 46.00 C 0.00 0.00 0.00 13.10 -3.00 67 0 3 0
30MAR26 47.00 C 0.00 0.00 0.00 12.15 -2.48 65 0 79 0
30MAR26 48.00 C 0.00 0.00 0.00 11.20 -2.47 63 0 7 0
30MAR26 49.00 C 0.00 0.00 0.00 10.23 -2.78 59 0 130 0
30MAR26 50.00 C 0.00 0.00 0.00 8.92 -3.07 35 0 1,464 0
30MAR26 52.50 C 0.00 0.00 0.00 6.88 -2.29 46 0 1,384 0
30MAR26 55.00 C 4.70 4.70 4.70 4.79 -2.17 43 30 863 +30
30MAR26 57.50 C 2.57 3.07 2.57 3.08 -1.59 41 620 988 +565
30MAR26 60.00 C 1.30 1.85 1.30 1.79 -1.03 40 621 1,918 +235
30MAR26 62.50 C 0.52 0.99 0.52 0.92 -0.60 39 270 1,530 +24
30MAR26 65.00 C 0.30 0.45 0.21 0.45 -0.28 39 74 1,341 +4
30MAR26 67.50 C 0.17 0.17 0.15 0.21 -0.12 39 48 1,088 0
30MAR26 70.00 C 0.10 0.10 0.10 0.09 -0.03 40 1 893 +1
30MAR26 72.50 C 0.00 0.00 0.00 0.04 0.00 41 0 806 0
30MAR26 75.00 C 0.06 0.06 0.06 0.02 0.00 42 4 388 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 43 0 227 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 48 0 170 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 52 0 116 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 17.37 -2.88 64 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 16.14 -3.07 50 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 15.44 -2.81 59 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 14.27 -2.96 49 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 13.28 -2.82 46 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 12.44 -2.75 48 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 11.40 -2.75 43 0 0 0
29APR26 49.00 C 10.57 10.57 10.57 10.51 -2.50 43 1 1 +1
29APR26 50.00 C 0.00 0.00 0.00 9.60 -2.48 41 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 7.43 -2.33 38 0 100 0
29APR26 55.00 C 0.00 0.00 0.00 5.51 -1.56 36 0 113 0
29APR26 57.50 C 0.00 0.00 0.00 3.87 -1.53 35 0 786 0
29APR26 60.00 C 1.87 2.67 1.87 2.63 -1.09 35 132 806 +29
29APR26 62.50 C 0.00 0.00 0.00 1.72 -0.73 35 0 395 0
29APR26 65.00 C 0.74 1.04 0.74 1.07 -0.43 34 67 1,145 +11
29APR26 67.50 C 0.42 0.45 0.42 0.64 -0.31 34 5 488 +1
29APR26 70.00 C 0.30 0.34 0.30 0.38 -0.15 35 32 398 +28
29APR26 72.50 C 0.15 0.21 0.15 0.21 -0.07 34 130 854 +100
29APR26 75.00 C 0.12 0.12 0.12 0.12 -0.03 35 30 143 -30
29APR26 77.50 C 0.00 0.00 0.00 0.06 -0.01 35 0 90 0
29APR26 80.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 205 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 33 0 23 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 14.27 -2.96 38 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 13.28 -2.82 36 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 12.44 -2.75 38 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 11.40 -2.83 34 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 10.77 -2.52 39 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 9.60 -2.54 33 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 7.70 -2.33 34 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 5.89 -2.00 33 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 4.37 -1.49 33 0 27 0
28MAY26 60.00 C 0.00 0.00 0.00 3.16 -1.13 33 0 93 0
28MAY26 62.50 C 2.20 2.25 2.09 2.22 -0.83 33 133 251 +82
28MAY26 65.00 C 0.00 0.00 0.00 1.51 -0.59 33 0 248 0
28MAY26 67.50 C 0.70 0.98 0.70 1.00 -0.38 33 210 756 -102
28MAY26 70.00 C 0.50 0.54 0.50 0.64 -0.23 33 123 127 -23
28MAY26 72.50 C 0.00 0.00 0.00 0.39 -0.14 33 0 90 0
28MAY26 75.00 C 0.26 0.26 0.26 0.24 -0.08 33 30 193 +30
28MAY26 77.50 C 0.20 0.20 0.20 0.14 -0.04 33 1 138 0
28MAY26 80.00 C 0.00 0.00 0.00 0.09 -0.01 33 0 150 0
28MAY26 82.50 C 0.00 0.00 0.00 0.05 -0.01 33 0 90 0
28MAY26 85.00 C 0.00 0.00 0.00 0.03 0.00 33 0 1 0
28MAY26 87.50 C 0.00 0.00 0.00 0.02 0.00 34 0 1 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 24.13 -2.87 57 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 23.15 -3.09 55 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 22.16 -3.07 53 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 21.48 -2.75 62 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 20.36 -2.69 56 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 18.93 -3.10 0 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 18.53 -2.54 54 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 17.57 -2.68 52 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 16.29 -2.92 42 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 15.44 -2.81 43 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 14.45 -2.78 41 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 13.51 -2.83 40 0 14 0
29JUN26 47.00 C 0.00 0.00 0.00 12.67 -2.52 40 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 11.63 -2.72 36 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 10.84 -2.54 37 0 7 0
29JUN26 50.00 C 0.00 0.00 0.00 9.97 -2.46 36 0 248 0
29JUN26 52.50 C 0.00 0.00 0.00 7.94 -2.09 34 0 189 0
29JUN26 55.00 C 5.90 5.90 5.90 6.08 -1.99 33 30 389 +30
29JUN26 57.50 C 0.00 0.00 0.00 4.60 -1.46 32 0 97 0
29JUN26 60.00 C 0.00 0.00 0.00 3.42 -1.11 32 0 56 0
29JUN26 62.50 C 0.00 0.00 0.00 2.51 -0.81 32 0 422 0
29JUN26 65.00 C 0.00 0.00 0.00 1.78 -0.63 32 0 2,189 0
29JUN26 67.50 C 1.24 1.24 1.24 1.24 -0.48 32 30 1,654 0
29JUN26 70.00 C 0.00 0.00 0.00 0.85 -0.32 32 0 516 0
29JUN26 72.50 C 0.57 0.57 0.57 0.57 -0.21 32 30 120 +15
29JUN26 75.00 C 0.40 0.40 0.40 0.38 -0.13 32 4 247 0
29JUN26 77.50 C 0.00 0.00 0.00 0.25 -0.08 32 0 60 0
29JUN26 80.00 C 0.00 0.00 0.00 0.16 -0.05 32 0 30 0
29JUN26 82.50 C 0.00 0.00 0.00 0.10 -0.03 32 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.06 -0.02 32 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.03 0.00 32 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 18.53 -2.65 44 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 17.57 -2.68 42 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 16.31 -2.90 35 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 15.44 -2.81 35 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 14.66 -2.60 36 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 13.73 -2.61 35 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 12.67 -2.52 32 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 11.73 -2.62 31 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 10.85 -2.54 30 0 40 0
29SEP26 50.00 C 0.00 0.00 0.00 9.97 -2.46 29 0 42 0
29SEP26 52.50 C 0.00 0.00 0.00 8.00 -2.20 28 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 6.79 -1.42 30 2 69 -2
29SEP26 57.50 C 0.00 0.00 0.00 5.36 -1.67 29 0 30 0
29SEP26 60.00 C 0.00 0.00 0.00 4.11 -1.25 28 0 138 0
29SEP26 62.50 C 0.00 0.00 0.00 3.35 -0.91 29 0 90 0
29SEP26 65.00 C 0.00 0.00 0.00 2.60 -0.76 29 0 102 0
29SEP26 67.50 C 0.00 0.00 0.00 2.00 -0.63 29 0 213 0
29SEP26 70.00 C 1.55 1.55 1.55 1.53 -0.52 29 2 50 0
29SEP26 72.50 C 0.00 0.00 0.00 1.16 -0.46 29 0 126 0
29SEP26 75.00 C 0.87 0.87 0.86 0.86 -0.40 29 30 68 +16
29SEP26 77.50 C 0.75 0.77 0.75 0.61 -0.30 29 60 60 +60
29SEP26 80.00 C 0.61 0.61 0.61 0.46 -0.23 29 1,040 1,040 +1,040
29SEP26 82.50 C 0.00 0.00 0.00 0.34 -0.17 29 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.24 -0.13 29 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.18 -0.09 29 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.13 -0.07 29 0 5 0
30DEC26 42.00 C 0.00 0.00 0.00 17.57 -2.68 35 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 16.33 -2.88 30 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 15.44 -2.81 30 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 14.66 -2.60 30 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 13.75 -2.62 30 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 12.67 -2.83 27 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 12.03 -2.59 28 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 11.18 -2.21 27 0 5 0
30DEC26 50.00 C 0.00 0.00 0.00 10.36 -2.16 27 0 237 0
30DEC26 52.50 C 0.00 0.00 0.00 9.08 -1.83 29 0 1,749 0
30DEC26 55.00 C 0.00 0.00 0.00 7.22 -1.55 27 2 644 0
30DEC26 57.50 C 0.00 0.00 0.00 6.00 -1.33 27 0 17 0
30DEC26 60.00 C 0.00 0.00 0.00 4.94 -1.14 27 0 41 0
30DEC26 62.50 C 3.85 3.85 3.76 4.19 -0.82 28 3 58 +2
30DEC26 65.00 C 3.15 3.15 3.15 3.32 -0.79 27 2 855 +2
30DEC26 67.50 C 0.00 0.00 0.00 2.72 -0.61 28 0 36 0
30DEC26 70.00 C 0.00 0.00 0.00 2.25 -0.44 28 0 20 0
30DEC26 72.50 C 0.00 0.00 0.00 1.83 -0.39 28 0 36 0
30DEC26 75.00 C 0.00 0.00 0.00 1.45 -0.36 28 0 119 0
30DEC26 77.50 C 1.04 1.04 1.04 1.13 -0.30 28 1 82 0
30DEC26 80.00 C 0.00 0.00 0.00 0.88 -0.20 28 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.69 -0.16 28 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.54 -0.12 28 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.42 -0.09 28 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.32 -0.08 28 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 14.86 -2.40 28 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 14.09 -2.28 28 0 2 0
30MAR27 47.00 C 0.00 0.00 0.00 13.35 -2.16 28 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 12.62 -2.08 28 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 11.95 -1.99 28 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 11.29 -1.91 28 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 9.76 -1.71 28 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 8.39 -1.52 28 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 7.15 -1.35 28 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 6.08 -1.15 28 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 5.16 -0.98 28 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 4.33 -0.86 28 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 3.62 -0.72 28 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 3.04 -0.58 28 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 2.51 -0.51 28 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 2.09 -0.39 28 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 1.73 -0.33 28 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 1.42 -0.27 28 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 1.17 -0.21 28 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.96 -0.17 28 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.79 -0.12 28 0 0 0
TOTAL CALL 3,798 34,976 +2,149
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 103 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 94 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 77 0 31 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 73 0 5 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 69 0 201 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 65 0 258 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 62 0 124 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 58 0 13 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 54 0 111 0
30MAR26 43.00 P 0.20 0.20 0.20 0.01 0.00 51 20 251 +20
30MAR26 44.00 P 0.22 0.22 0.22 0.01 0.00 47 60 374 +60
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 44 0 241 0
30MAR26 46.00 P 0.28 0.28 0.28 0.01 0.00 41 75 246 +30
30MAR26 47.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 102 0
30MAR26 48.00 P 0.34 0.39 0.29 0.04 +0.03 41 65 257 +15
30MAR26 49.00 P 0.47 0.47 0.47 0.06 +0.05 40 30 351 +2
30MAR26 50.00 P 0.27 0.56 0.27 0.10 +0.09 40 85 1,017 +15
30MAR26 52.50 P 0.48 0.91 0.48 0.31 +0.27 40 230 1,793 +35
30MAR26 55.00 P 0.90 1.44 0.90 0.79 +0.63 40 1,147 1,497 +546
30MAR26 57.50 P 1.30 2.29 1.30 1.64 +1.14 40 535 1,362 +47
30MAR26 60.00 P 3.16 3.60 2.75 2.85 +1.61 39 315 1,136 -116
30MAR26 62.50 P 4.65 4.79 4.58 4.55 +2.10 39 66 1,356 +4
30MAR26 65.00 P 0.00 0.00 0.00 6.40 +2.20 33 0 731 0
30MAR26 67.50 P 9.53 9.53 9.53 8.85 +2.48 40 1 778 0
30MAR26 70.00 P 0.00 0.00 0.00 11.24 +2.74 40 0 202 0
30MAR26 72.50 P 0.00 0.00 0.00 13.70 +2.75 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 16.20 +2.75 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 18.70 +2.75 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 21.20 +2.75 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 23.70 +2.75 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 26.20 +2.75 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 28.70 +2.75 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 31.20 +2.75 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 35 0 35 0
29APR26 43.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 4 0
29APR26 44.00 P 0.19 0.34 0.19 0.03 +0.02 35 160 189 +160
29APR26 45.00 P 0.00 0.00 0.00 0.04 +0.03 34 0 76 0
29APR26 46.00 P 0.00 0.00 0.00 0.08 +0.07 35 0 25 0
29APR26 47.00 P 0.00 0.00 0.00 0.12 +0.10 35 0 21 0
29APR26 48.00 P 0.00 0.00 0.00 0.17 +0.14 35 0 1 0
29APR26 49.00 P 0.52 0.52 0.52 0.24 +0.19 34 4 83 +1
29APR26 50.00 P 0.84 0.84 0.68 0.35 +0.27 35 109 209 +63
29APR26 52.50 P 1.22 1.22 0.96 0.75 +0.52 35 33 240 +31
29APR26 55.00 P 1.76 1.76 1.76 1.42 +0.88 35 4 374 -4
29APR26 57.50 P 2.20 2.79 2.20 2.34 +1.22 34 86 736 -16
29APR26 60.00 P 0.00 0.00 0.00 3.59 +1.57 34 0 865 0
29APR26 62.50 P 0.00 0.00 0.00 5.19 +1.96 34 0 539 0
29APR26 65.00 P 0.00 0.00 0.00 6.86 +2.01 31 0 559 0
29APR26 67.50 P 0.00 0.00 0.00 9.42 +2.56 39 0 268 0
29APR26 70.00 P 0.00 0.00 0.00 11.76 +3.24 42 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 13.77 +2.70 34 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 16.21 +2.74 34 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 18.70 +2.75 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 21.20 +2.75 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 23.70 +2.75 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 26.20 +2.75 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 28.70 +2.75 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 31.20 +2.75 0 0 0 0
28MAY26 45.00 P 0.20 0.49 0.20 0.19 +0.15 33 6 6 +6
28MAY26 46.00 P 0.59 0.59 0.59 0.27 +0.20 33 1 34 +1
28MAY26 47.00 P 0.00 0.00 0.00 0.38 +0.27 33 0 1 0
28MAY26 48.00 P 1.01 1.01 0.98 0.51 +0.35 33 35 103 +35
28MAY26 49.00 P 1.08 1.08 1.08 0.66 +0.43 33 6 90 0
28MAY26 50.00 P 1.27 1.27 1.27 0.86 +0.54 33 4 135 0
28MAY26 52.50 P 1.74 1.90 1.61 1.51 +0.84 33 14 114 +10
28MAY26 55.00 P 2.25 2.67 2.25 2.39 +1.14 33 45 135 +22
28MAY26 57.50 P 3.48 3.50 3.46 3.50 +1.38 32 10 119 +10
28MAY26 60.00 P 5.17 5.17 5.17 4.96 +1.70 32 15 228 0
28MAY26 62.50 P 0.00 0.00 0.00 6.64 +2.01 32 0 349 0
28MAY26 65.00 P 0.00 0.00 0.00 8.52 +2.19 31 0 280 0
28MAY26 67.50 P 0.00 0.00 0.00 10.61 +2.14 31 0 90 0
28MAY26 70.00 P 0.00 0.00 0.00 12.91 +2.89 32 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 15.20 +2.26 32 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 17.54 +2.21 30 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 20.16 +2.36 38 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 22.15 +2.41 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 24.81 +2.70 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 27.22 +3.21 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 29.66 +3.01 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 32.47 +3.03 47 0 0 0
29JUN26 35.00 P 0.11 0.11 0.11 0.01 0.00 34 16 111 +16
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 32 0 31 0
29JUN26 37.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 20 0
29JUN26 38.00 P 0.00 0.00 0.00 0.03 +0.02 32 0 13 0
29JUN26 39.00 P 0.00 0.00 0.00 0.04 +0.03 31 0 58 0
29JUN26 40.00 P 0.00 0.00 0.00 0.06 +0.04 32 0 34 0
29JUN26 41.00 P 0.00 0.00 0.00 0.09 +0.06 32 0 26 0
29JUN26 42.00 P 0.00 0.00 0.00 0.14 +0.10 32 0 14 0
29JUN26 43.00 P 0.00 0.00 0.00 0.19 +0.13 32 0 47 0
29JUN26 44.00 P 0.00 0.00 0.00 0.26 +0.17 32 0 172 0
29JUN26 45.00 P 0.00 0.00 0.00 0.36 +0.23 32 0 25 0
29JUN26 46.00 P 0.83 0.83 0.83 0.46 +0.28 32 30 112 +13
29JUN26 47.00 P 0.98 0.98 0.83 0.61 +0.36 32 96 180 +4
29JUN26 48.00 P 0.00 0.00 0.00 0.77 +0.43 32 0 173 0
29JUN26 49.00 P 0.00 0.00 0.00 0.97 +0.53 32 0 284 0
29JUN26 50.00 P 0.00 0.00 0.00 1.20 +0.62 32 0 325 0
29JUN26 52.50 P 2.06 2.27 1.93 1.94 +0.90 32 44 285 +39
29JUN26 55.00 P 0.00 0.00 0.00 2.84 +1.11 32 0 149 0
29JUN26 57.50 P 3.96 3.96 3.96 4.01 +1.40 31 30 159 +18
29JUN26 60.00 P 0.00 0.00 0.00 5.44 +1.71 31 0 492 0
29JUN26 62.50 P 0.00 0.00 0.00 7.12 +1.91 31 0 404 0
29JUN26 65.00 P 0.00 0.00 0.00 8.76 +1.95 29 0 275 0
29JUN26 67.50 P 0.00 0.00 0.00 10.71 +1.89 28 0 290 0
29JUN26 70.00 P 0.00 0.00 0.00 13.15 +2.21 31 0 1 0
29JUN26 72.50 P 0.00 0.00 0.00 15.20 +2.26 27 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 17.54 +2.10 26 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 20.16 +2.36 33 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 22.54 +2.73 32 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 24.97 +2.74 32 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 27.42 +2.75 31 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 29.89 +2.76 32 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 32.47 +2.87 40 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.26 +0.12 29 0 432 0
29SEP26 42.00 P 0.00 0.00 0.00 0.33 +0.14 29 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.43 +0.18 29 0 6 0
29SEP26 44.00 P 0.90 0.90 0.90 0.54 +0.22 29 1 26 +1
29SEP26 45.00 P 1.01 1.01 1.01 0.68 +0.27 29 2 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.86 +0.34 29 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 1.06 +0.41 29 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 1.26 +0.46 29 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 1.52 +0.54 29 0 43 0
29SEP26 50.00 P 2.44 2.44 2.08 1.79 +0.61 29 3 48 +3
29SEP26 52.50 P 0.00 0.00 0.00 2.63 +0.82 29 0 11 0
29SEP26 55.00 P 3.97 4.22 3.80 3.68 +1.05 29 4 275 +4
29SEP26 57.50 P 0.00 0.00 0.00 4.95 +1.29 30 0 118 0
29SEP26 60.00 P 0.00 0.00 0.00 6.20 +1.30 29 0 181 0
29SEP26 62.50 P 0.00 0.00 0.00 8.07 +1.73 30 0 69 0
29SEP26 65.00 P 0.00 0.00 0.00 9.62 +2.01 29 0 142 0
29SEP26 67.50 P 0.00 0.00 0.00 11.90 +2.52 31 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 14.02 +2.29 32 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 16.01 +2.51 31 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 18.40 +2.56 33 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 20.31 +2.51 29 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 22.67 +2.59 29 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 25.07 +2.64 29 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 27.49 +2.68 29 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 29.94 +2.71 29 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 32.47 +2.80 32 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.57 +0.27 28 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.71 +0.32 28 0 208 0
30DEC26 44.00 P 0.00 0.00 0.00 0.86 +0.38 28 0 61 0
30DEC26 45.00 P 1.50 1.50 1.50 1.04 +0.45 28 1 152 +1
30DEC26 46.00 P 0.00 0.00 0.00 1.27 +0.54 28 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 1.50 +0.60 28 0 24 0
30DEC26 48.00 P 0.00 0.00 0.00 1.76 +0.67 28 0 860 0
30DEC26 49.00 P 0.00 0.00 0.00 2.02 +0.73 28 0 67 0
30DEC26 50.00 P 2.76 2.76 2.76 2.35 +0.83 28 2 230 0
30DEC26 52.50 P 3.75 3.75 3.75 3.26 +1.04 28 33 252 +33
30DEC26 55.00 P 0.00 0.00 0.00 4.34 +1.25 28 0 91 0
30DEC26 57.50 P 0.00 0.00 0.00 5.61 +1.47 29 0 64 0
30DEC26 60.00 P 0.00 0.00 0.00 7.02 +1.64 29 0 69 0
30DEC26 62.50 P 0.00 0.00 0.00 8.70 +1.89 29 0 62 0
30DEC26 65.00 P 0.00 0.00 0.00 10.46 +2.25 29 0 60 0
30DEC26 67.50 P 0.00 0.00 0.00 12.40 +2.52 30 0 30 0
30DEC26 70.00 P 0.00 0.00 0.00 14.38 +2.60 30 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 16.46 +2.63 30 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 18.62 +2.69 30 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 20.92 +2.83 31 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 22.84 +2.63 28 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 25.19 +2.67 28 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 27.58 +2.70 28 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 30.00 +2.73 28 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 32.47 +2.77 29 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 1.43 +0.54 28 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 1.67 +0.61 28 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 1.93 +0.68 28 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 2.19 +0.75 28 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 2.51 +0.82 28 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 2.84 +0.90 28 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 3.78 +1.09 28 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 4.87 +1.28 28 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 6.11 +1.46 28 0 0 0
30MAR27 60.00 P 6.60 6.60 6.60 7.52 +1.66 28 1 1 +1
30MAR27 62.50 P 0.00 0.00 0.00 9.08 +1.83 28 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 10.76 +1.97 28 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 12.56 +2.11 28 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 14.50 +2.25 28 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 16.51 +2.34 28 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 18.63 +2.45 28 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 20.92 +2.63 29 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 23.06 +2.58 28 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 25.37 +2.64 28 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 27.71 +2.67 28 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 30.10 +2.71 28 0 0 0
TOTAL PUT 3,424 26,169 +1,110
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$ 46.86
30MAR26 20.00 C 0.00 0.00 0.00 26.89 -1.04 99 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 25.89 -1.05 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 24.89 -1.05 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 23.89 -1.05 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 22.90 -1.04 96 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 21.90 -1.04 88 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 20.90 -1.04 78 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 19.90 -1.05 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 18.90 -1.05 0 0 33 0
30MAR26 29.00 C 0.00 0.00 0.00 17.90 -1.05 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 16.90 -1.05 0 0 8 0
30MAR26 31.00 C 0.00 0.00 0.00 15.91 -1.04 61 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 14.91 -1.04 54 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 13.91 -1.05 46 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 12.91 -1.05 0 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 11.91 -1.05 0 0 9 0
30MAR26 36.00 C 0.00 0.00 0.00 11.13 -0.83 74 0 10 0
30MAR26 37.00 C 0.00 0.00 0.00 9.92 -1.04 37 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 8.92 -1.05 32 0 31 0
30MAR26 39.00 C 0.00 0.00 0.00 7.87 -1.10 0 0 15 0
30MAR26 40.00 C 0.00 0.00 0.00 6.89 -1.09 0 0 54 0
30MAR26 41.00 C 0.00 0.00 0.00 5.92 -1.07 0 0 93 0
30MAR26 42.00 C 0.00 0.00 0.00 4.99 -1.03 28 0 66 0
30MAR26 43.00 C 0.00 0.00 0.00 4.10 -0.98 30 0 78 0
30MAR26 44.00 C 0.00 0.00 0.00 3.34 -0.72 32 0 157 0
30MAR26 45.00 C 2.46 2.53 2.46 2.53 -0.72 30 22 237 0
30MAR26 46.00 C 1.74 1.88 1.74 1.88 -0.65 30 45 221 +21
30MAR26 47.00 C 1.09 1.17 1.09 1.38 -0.52 31 45 141 -6
30MAR26 48.00 C 0.69 0.94 0.69 0.96 -0.42 31 115 227 +74
30MAR26 49.00 C 0.53 0.53 0.51 0.66 -0.30 32 53 110 -7
30MAR26 50.00 C 0.35 0.37 0.35 0.43 -0.22 32 7 189 -1
30MAR26 52.50 C 0.00 0.00 0.00 0.12 -0.09 31 0 340 0
30MAR26 55.00 C 0.00 0.00 0.00 0.03 -0.03 32 0 215 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 34 0 118 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 40 0 80 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 52 0 50 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 16.97 -1.04 39 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 15.97 -1.05 0 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 14.98 -1.04 37 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 13.98 -1.05 30 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 12.98 -1.05 0 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 11.93 -1.10 0 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 11.13 -0.91 43 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 10.01 -1.04 28 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 9.03 -1.03 27 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 8.07 -1.01 28 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 7.13 -0.98 28 0 10 0
29APR26 41.00 C 0.00 0.00 0.00 6.38 -0.61 33 0 22 0
29APR26 42.00 C 0.00 0.00 0.00 5.19 -0.86 23 0 12 0
29APR26 43.00 C 0.00 0.00 0.00 4.49 -0.71 27 0 69 0
29APR26 44.00 C 0.00 0.00 0.00 3.85 -0.55 29 0 76 0
29APR26 45.00 C 2.80 3.04 2.80 3.04 -0.62 27 24 69 -19
29APR26 46.00 C 2.38 2.43 2.38 2.43 -0.56 27 30 152 +30
29APR26 47.00 C 1.58 1.91 1.58 1.90 -0.49 27 56 223 +14
29APR26 48.00 C 0.00 0.00 0.00 1.50 -0.38 27 0 163 0
29APR26 49.00 C 1.09 1.09 1.09 1.15 -0.30 27 1 136 0
29APR26 50.00 C 0.73 0.73 0.73 0.86 -0.24 27 1 80 +1
29APR26 52.50 C 0.00 0.00 0.00 0.37 -0.16 27 0 91 0
29APR26 55.00 C 0.00 0.00 0.00 0.15 -0.06 27 0 124 0
29APR26 57.50 C 0.00 0.00 0.00 0.05 -0.03 27 0 60 0
29APR26 60.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 15 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 11.41 -0.70 45 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 10.22 -1.04 34 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 9.10 -0.98 23 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 8.07 -1.01 0 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 7.25 -0.86 25 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 6.38 -1.08 26 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 5.38 -0.84 22 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 4.74 -0.77 25 0 0 0
28MAY26 44.00 C 3.49 3.49 3.47 4.00 -0.63 25 30 95 +30
28MAY26 45.00 C 3.11 3.35 3.11 3.35 -0.63 25 25 90 +10
28MAY26 46.00 C 0.00 0.00 0.00 2.77 -0.52 26 0 83 0
28MAY26 47.00 C 2.02 2.02 2.02 2.26 -0.45 26 10 43 -6
28MAY26 48.00 C 0.00 0.00 0.00 1.85 -0.35 26 0 73 0
28MAY26 49.00 C 0.00 0.00 0.00 1.47 -0.32 26 0 89 0
28MAY26 50.00 C 0.00 0.00 0.00 1.16 -0.28 26 0 121 0
28MAY26 52.50 C 0.00 0.00 0.00 0.59 -0.16 26 0 31 0
28MAY26 55.00 C 0.34 0.39 0.34 0.28 -0.07 26 46 62 +22
28MAY26 57.50 C 0.00 0.00 0.00 0.12 -0.03 26 0 60 0
28MAY26 60.00 C 0.00 0.00 0.00 0.05 -0.02 26 0 30 0
28MAY26 62.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 27 0 15 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 30 0 10 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 23.99 -1.04 51 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 22.99 -1.05 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 22.00 -1.04 44 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 21.00 -1.05 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 20.01 -1.05 37 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 19.01 -1.05 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 18.02 -1.05 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 17.03 -1.04 34 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 15.98 -1.10 0 0 4 0
29JUN26 32.00 C 0.00 0.00 0.00 15.00 -1.08 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 14.04 -1.05 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 12.98 -1.12 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 12.32 -0.79 42 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 11.41 -0.70 42 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 10.22 -1.04 32 0 8 0
29JUN26 38.00 C 0.00 0.00 0.00 9.15 -1.01 25 0 12 0
29JUN26 39.00 C 0.00 0.00 0.00 8.21 -1.17 25 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 7.25 -1.02 24 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 6.38 -1.08 24 0 4 0
29JUN26 42.00 C 0.00 0.00 0.00 5.44 -1.06 22 0 20 0
29JUN26 43.00 C 0.00 0.00 0.00 4.80 -0.71 25 0 18 0
29JUN26 44.00 C 0.00 0.00 0.00 4.08 -0.68 25 0 5 0
29JUN26 45.00 C 3.22 3.46 3.22 3.46 -0.61 25 30 40 +30
29JUN26 46.00 C 0.00 0.00 0.00 2.90 -0.55 25 0 51 0
29JUN26 47.00 C 2.07 2.34 2.07 2.40 -0.48 25 33 45 0
29JUN26 48.00 C 1.62 1.86 1.62 1.99 -0.40 26 45 173 +45
29JUN26 49.00 C 1.36 1.46 1.36 1.64 -0.32 26 30 35 +10
29JUN26 50.00 C 1.13 1.13 1.13 1.32 -0.29 26 15 47 -15
29JUN26 52.50 C 0.00 0.00 0.00 0.73 -0.23 26 0 15 0
29JUN26 55.00 C 0.00 0.00 0.00 0.38 -0.14 26 0 2 0
29JUN26 57.50 C 0.30 0.30 0.30 0.19 -0.08 26 3 7 +3
29JUN26 60.00 C 0.00 0.00 0.00 0.10 -0.03 26 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 0.05 -0.02 26 0 23 0
29JUN26 65.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 10 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 20.01 -1.05 35 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 19.01 -1.05 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 18.02 -1.05 30 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 17.03 -1.04 31 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 16.03 -1.05 25 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 15.04 -1.04 26 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 14.05 -1.04 26 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.02 -1.08 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.32 -0.80 34 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.41 -0.73 34 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.22 -1.04 27 0 21 0
29SEP26 38.00 C 0.00 0.00 0.00 9.20 -0.96 24 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.34 -1.04 24 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.43 -0.84 23 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 6.70 -0.89 25 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 5.84 -1.05 23 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 5.16 -0.89 24 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 4.49 -0.83 23 0 8 0
29SEP26 45.00 C 0.00 0.00 0.00 3.99 -0.67 24 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 3.43 -0.68 24 0 23 0
29SEP26 47.00 C 0.00 0.00 0.00 2.97 -0.56 24 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 2.58 -0.49 24 0 109 0
29SEP26 49.00 C 0.00 0.00 0.00 2.24 -0.43 24 0 103 0
29SEP26 50.00 C 0.00 0.00 0.00 1.95 -0.35 24 0 46 0
29SEP26 52.50 C 0.00 0.00 0.00 1.36 -0.24 25 0 82 0
29SEP26 55.00 C 0.00 0.00 0.00 0.89 -0.24 25 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 0.57 -0.17 25 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 0.36 -0.11 25 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.22 -0.07 25 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.14 -0.04 25 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.08 -0.03 25 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.05 -0.02 25 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 17.03 -1.04 28 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 16.03 -1.05 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.04 -1.04 24 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 14.05 -1.04 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.07 -1.04 23 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.32 -0.81 29 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.41 -0.76 28 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.25 -1.01 23 0 11 0
30DEC26 38.00 C 0.00 0.00 0.00 9.28 -1.04 22 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 8.59 -0.79 24 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 7.71 -0.91 23 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.97 -0.85 23 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.27 -0.62 23 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 5.65 -0.76 23 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 5.00 -0.61 22 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 4.39 -0.65 22 0 5 0
30DEC26 46.00 C 0.00 0.00 0.00 3.90 -0.61 22 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 3.46 -0.57 22 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 3.08 -0.51 22 0 20 0
30DEC26 49.00 C 0.00 0.00 0.00 2.74 -0.45 23 0 10 0
30DEC26 50.00 C 0.00 0.00 0.00 2.44 -0.39 23 0 17 0
30DEC26 52.50 C 0.00 0.00 0.00 1.82 -0.26 23 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 1.28 -0.28 23 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 0.89 -0.20 23 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.60 -0.16 23 0 52 0
30DEC26 62.50 C 0.00 0.00 0.00 0.39 -0.13 23 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.26 -0.08 23 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.18 -0.05 23 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.12 -0.03 23 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.08 -0.02 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.58 -0.93 22 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.81 -0.89 22 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.08 -0.85 22 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 7.39 -0.82 22 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.75 -0.77 22 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.14 -0.74 22 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.59 -0.69 22 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 5.06 -0.66 22 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 4.44 -0.60 22 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 4.02 -0.54 22 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.60 -0.53 22 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 3.30 -0.41 22 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.98 -0.37 22 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.29 -0.26 23 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.70 -0.33 23 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 1.24 -0.27 23 0 9 0
30MAR27 60.00 C 0.00 0.00 0.00 0.90 -0.20 22 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 0.63 -0.17 22 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.45 -0.10 22 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.32 -0.07 22 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.23 -0.05 22 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.15 -0.05 22 0 0 0
TOTAL CALL 666 5,904 +236
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 124 0 15 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 118 0 8 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 99 0 35 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 82 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 77 0 5 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 72 0 79 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 62 0 45 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 58 0 22 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
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 36 0 26 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 32 0 110 0
30MAR26 40.00 P 0.00 0.00 0.00 0.03 +0.02 33 0 180 0
30MAR26 41.00 P 0.13 0.13 0.13 0.06 +0.03 32 1 114 0
30MAR26 42.00 P 0.00 0.00 0.00 0.11 +0.06 31 0 205 0
30MAR26 43.00 P 0.00 0.00 0.00 0.22 +0.11 32 0 193 0
30MAR26 44.00 P 0.75 0.75 0.45 0.40 +0.18 32 75 178 +45
30MAR26 45.00 P 0.84 1.13 0.70 0.66 +0.27 32 60 223 +34
30MAR26 46.00 P 1.36 1.36 1.36 1.02 +0.37 32 16 147 +8
30MAR26 47.00 P 2.03 2.03 1.60 1.48 +0.47 32 26 164 -13
30MAR26 48.00 P 2.09 2.09 2.09 2.09 +0.60 32 15 186 -15
30MAR26 49.00 P 0.00 0.00 0.00 2.77 +0.69 32 0 168 0
30MAR26 50.00 P 0.00 0.00 0.00 3.58 +0.81 34 0 67 0
30MAR26 52.50 P 0.00 0.00 0.00 5.88 +0.99 40 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 8.29 +0.96 46 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 10.64 +0.75 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 13.14 +0.68 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 15.64 +1.04 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 18.14 +1.04 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 20.64 +1.04 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 23.14 +0.75 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 25.64 +0.64 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29APR26 37.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 3 0
29APR26 38.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 16 0
29APR26 39.00 P 0.00 0.00 0.00 0.06 +0.03 27 0 13 0
29APR26 40.00 P 0.00 0.00 0.00 0.11 +0.05 27 0 46 0
29APR26 41.00 P 0.00 0.00 0.00 0.19 +0.08 27 0 58 0
29APR26 42.00 P 0.00 0.00 0.00 0.32 +0.13 27 0 33 0
29APR26 43.00 P 0.00 0.00 0.00 0.50 +0.19 27 0 171 0
29APR26 44.00 P 1.03 1.03 1.03 0.74 +0.26 27 15 224 +15
29APR26 45.00 P 0.00 0.00 0.00 1.06 +0.34 27 0 106 0
29APR26 46.00 P 0.00 0.00 0.00 1.46 +0.42 27 0 103 0
29APR26 47.00 P 2.57 2.57 2.57 1.93 +0.49 27 15 73 +15
29APR26 48.00 P 0.00 0.00 0.00 2.51 +0.58 27 0 36 0
29APR26 49.00 P 0.00 0.00 0.00 3.17 +0.67 28 0 30 0
29APR26 50.00 P 0.00 0.00 0.00 3.94 +0.78 29 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 6.05 +1.16 31 0 15 0
29APR26 55.00 P 0.00 0.00 0.00 8.38 +0.98 34 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 10.95 +1.06 43 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 13.14 +0.68 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 15.64 +1.04 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 18.14 +1.04 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 20.64 +1.04 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 23.14 +0.75 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 25.64 +0.64 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.05 +0.02 26 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.09 +0.04 26 0 3 0
28MAY26 38.00 P 0.00 0.00 0.00 0.15 +0.07 26 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.24 +0.10 26 0 45 0
28MAY26 40.00 P 0.00 0.00 0.00 0.38 +0.16 26 0 15 0
28MAY26 41.00 P 0.00 0.00 0.00 0.56 +0.21 26 0 4 0
28MAY26 42.00 P 0.00 0.00 0.00 0.80 +0.28 26 0 49 0
28MAY26 43.00 P 1.53 1.53 1.53 1.10 +0.35 26 15 44 0
28MAY26 44.00 P 1.90 1.90 1.80 1.46 +0.41 26 29 65 +15
28MAY26 45.00 P 2.38 2.38 2.36 1.91 +0.50 26 30 103 -30
28MAY26 46.00 P 2.78 2.85 2.71 2.36 +0.51 26 90 135 +60
28MAY26 47.00 P 0.00 0.00 0.00 2.95 +0.58 26 0 131 0
28MAY26 48.00 P 3.62 3.62 3.62 3.62 +0.66 26 10 18 -10
28MAY26 49.00 P 0.00 0.00 0.00 4.41 +0.80 27 0 19 0
28MAY26 50.00 P 0.00 0.00 0.00 5.17 +0.84 28 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 7.33 +0.97 30 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 9.54 +1.13 30 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 12.11 +1.04 37 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 14.29 +0.77 31 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 17.14 +1.19 48 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 19.62 +1.18 52 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 22.11 +0.90 56 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 24.13 +1.05 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 26.62 +1.06 32 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 44 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 29 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 32 0
29JUN26 34.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 57 0
29JUN26 35.00 P 0.00 0.00 0.00 0.07 +0.03 26 0 86 0
29JUN26 36.00 P 0.00 0.00 0.00 0.11 +0.04 25 0 34 0
29JUN26 37.00 P 0.00 0.00 0.00 0.18 +0.06 26 0 19 0
29JUN26 38.00 P 0.00 0.00 0.00 0.28 +0.10 26 0 15 0
29JUN26 39.00 P 0.47 0.47 0.47 0.41 +0.13 26 10 24 +10
29JUN26 40.00 P 0.72 0.72 0.64 0.58 +0.17 26 45 81 +45
29JUN26 41.00 P 1.08 1.08 1.08 0.80 +0.21 26 15 22 +15
29JUN26 42.00 P 1.16 1.16 1.16 1.07 +0.26 26 3 53 +3
29JUN26 43.00 P 1.65 1.65 1.65 1.36 +0.28 25 15 74 0
29JUN26 44.00 P 0.00 0.00 0.00 1.76 +0.35 25 0 32 0
29JUN26 45.00 P 0.00 0.00 0.00 2.21 +0.40 25 0 93 0
29JUN26 46.00 P 0.00 0.00 0.00 2.73 +0.47 26 0 41 0
29JUN26 47.00 P 3.31 3.31 3.31 3.29 +0.51 25 15 63 +15
29JUN26 48.00 P 3.95 3.95 3.95 3.95 +0.58 26 15 90 +15
29JUN26 49.00 P 0.00 0.00 0.00 4.67 +0.66 26 0 37 0
29JUN26 50.00 P 0.00 0.00 0.00 5.45 +0.74 27 0 15 0
29JUN26 52.50 P 0.00 0.00 0.00 7.54 +0.88 28 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 9.81 +1.00 31 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 12.11 +1.00 32 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 14.45 +0.82 32 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 17.14 +1.04 41 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 19.62 +1.09 45 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 22.11 +0.90 48 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 24.13 +0.68 21 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 26.62 +1.06 29 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 27 0 12 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.05 +0.02 25 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.07 +0.02 25 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.11 +0.03 25 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.16 +0.04 25 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.23 +0.05 25 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.34 +0.08 25 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.47 +0.11 25 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.62 +0.14 25 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 0.82 +0.18 25 0 6 0
29SEP26 40.00 P 1.23 1.23 1.23 1.06 +0.21 25 8 9 +8
29SEP26 41.00 P 0.00 0.00 0.00 1.34 +0.24 25 0 6 0
29SEP26 42.00 P 0.00 0.00 0.00 1.66 +0.27 25 0 32 0
29SEP26 43.00 P 0.00 0.00 0.00 2.04 +0.33 25 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 2.44 +0.34 25 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 2.93 +0.41 25 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 3.44 +0.44 25 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 4.01 +0.49 25 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 4.65 +0.56 25 0 116 0
29SEP26 49.00 P 0.00 0.00 0.00 5.33 +0.61 26 0 100 0
29SEP26 50.00 P 0.00 0.00 0.00 6.06 +0.69 26 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 8.00 +0.93 27 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 10.11 +0.85 27 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.29 +0.81 28 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.45 +0.63 26 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.14 +0.92 32 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.62 +1.01 35 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.11 +0.90 38 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.27 +0.82 33 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.74 +1.17 34 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.06 +0.01 23 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.09 +0.02 23 0 39 0
30DEC26 32.00 P 0.00 0.00 0.00 0.13 +0.04 23 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.18 +0.04 23 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 0.26 +0.05 23 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 0.36 +0.07 23 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.48 +0.09 23 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 0.61 +0.10 23 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 0.80 +0.14 23 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.05 +0.20 23 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.30 +0.19 23 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.61 +0.25 23 0 8 0
30DEC26 42.00 P 1.98 1.98 1.98 1.95 +0.27 23 2 2 +2
30DEC26 43.00 P 0.00 0.00 0.00 2.33 +0.31 23 0 4 0
30DEC26 44.00 P 0.00 0.00 0.00 2.76 +0.34 23 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 3.23 +0.38 23 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 3.76 +0.43 23 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 4.35 +0.50 24 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 4.95 +0.53 24 0 45 0
30DEC26 49.00 P 0.00 0.00 0.00 5.62 +0.59 24 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 6.31 +0.70 24 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 8.00 +0.54 23 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 10.29 +1.03 25 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.29 +0.81 24 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.45 +0.63 23 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.14 +0.92 28 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.62 +1.01 31 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.11 +0.90 33 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.27 +0.82 29 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.74 +1.17 30 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.01 +0.16 22 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 1.29 +0.23 23 0 9 0
30MAR27 40.00 P 0.00 0.00 0.00 1.55 +0.21 22 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 1.86 +0.24 22 0 0 0
30MAR27 42.00 P 2.18 2.18 2.18 2.20 +0.25 22 2 2 +2
30MAR27 43.00 P 0.00 0.00 0.00 2.60 +0.28 22 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 3.04 +0.33 22 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 3.52 +0.36 22 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 4.05 +0.42 23 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 4.60 +0.44 23 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 5.22 +0.49 23 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 5.87 +0.55 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 6.39 +0.43 22 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 8.18 +0.70 22 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 10.29 +0.92 23 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.29 +0.81 22 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.52 +0.70 22 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.14 +0.92 26 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.62 +1.01 28 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.11 +0.90 30 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.27 +0.82 27 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 26.74 +1.17 28 0 0 0
TOTAL PUT 527 5,711 +239
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$ 28.58
30MAR26 8.25 C 0.00 0.00 0.00 20.34 -0.22 0 0 1,215 0
30MAR26 8.50 C 0.00 0.00 0.00 20.09 -0.22 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 19.91 -0.15 241 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 19.59 -0.23 0 0 215 0
30MAR26 9.25 C 0.00 0.00 0.00 19.34 -0.23 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 19.09 -0.23 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 18.84 -0.23 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 18.59 -0.23 0 0 90 0
30MAR26 10.50 C 0.00 0.00 0.00 18.10 -0.22 148 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 17.71 -0.11 215 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 17.10 -0.22 130 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 16.60 -0.22 121 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 16.10 -0.22 112 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 15.60 -0.22 101 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 15.10 -0.30 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 14.62 -0.34 127 0 30 0
30MAR26 14.50 C 0.00 0.00 0.00 14.10 -0.22 0 0 515 0
30MAR26 15.00 C 0.00 0.00 0.00 13.60 -0.23 0 0 110 0
30MAR26 15.50 C 0.00 0.00 0.00 13.10 -0.23 0 0 146 0
30MAR26 16.00 C 0.00 0.00 0.00 12.79 -0.04 152 0 192 0
30MAR26 16.50 C 0.00 0.00 0.00 12.10 -0.23 0 0 175 0
30MAR26 17.00 C 0.00 0.00 0.00 11.61 -0.20 80 0 74 0
30MAR26 17.50 C 0.00 0.00 0.00 11.11 -0.22 75 0 85 0
30MAR26 18.00 C 0.00 0.00 0.00 10.61 -0.22 70 0 343 0
30MAR26 18.50 C 0.00 0.00 0.00 10.11 -0.22 64 0 766 0
30MAR26 19.00 C 0.00 0.00 0.00 9.70 -0.13 98 0 138 0
30MAR26 19.50 C 0.00 0.00 0.00 9.11 -0.22 53 0 566 0
30MAR26 20.00 C 0.00 0.00 0.00 8.61 -0.23 45 0 121 0
30MAR26 21.00 C 0.00 0.00 0.00 7.62 -0.36 53 0 111 0
30MAR26 22.00 C 0.00 0.00 0.00 6.76 -0.27 75 0 3,917 0
30MAR26 23.00 C 0.00 0.00 0.00 5.59 -0.47 0 0 883 0
30MAR26 24.00 C 4.71 4.71 4.71 4.71 -0.23 49 20 5,254 0
30MAR26 25.00 C 0.00 0.00 0.00 3.97 -0.07 59 0 9,316 0
30MAR26 26.00 C 1.77 2.77 1.77 2.99 -0.15 48 44 1,751 +2
30MAR26 27.00 C 1.26 2.31 1.25 2.26 -0.12 48 409 2,619 -60
30MAR26 28.00 C 0.87 1.74 0.83 1.67 -0.08 49 610 3,042 -392
30MAR26 29.00 C 0.61 1.22 0.58 1.18 -0.06 49 428 2,584 +185
30MAR26 30.00 C 0.73 0.83 0.35 0.80 -0.08 49 352 4,182 +156
30MAR26 31.00 C 0.23 0.57 0.22 0.55 -0.06 50 383 2,839 -87
30MAR26 32.00 C 0.16 0.37 0.15 0.38 -0.04 51 271 3,816 -84
30MAR26 33.00 C 0.11 0.21 0.10 0.26 -0.03 53 86 1,161 -24
30MAR26 34.00 C 0.07 0.15 0.07 0.17 -0.03 53 79 1,265 -27
30MAR26 35.00 C 0.05 0.09 0.05 0.12 -0.01 55 2 10,802 -1
30MAR26 36.00 C 0.04 0.06 0.03 0.08 -0.01 56 11 1,715 -11
30MAR26 37.00 C 0.02 0.02 0.02 0.05 -0.01 56 1 1,069 -1
30MAR26 38.00 C 0.01 0.01 0.01 0.03 -0.01 56 115 2,002 0
30MAR26 39.00 C 0.02 0.02 0.02 0.02 -0.01 57 10 628 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 1,219 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 60 0 413 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 63 0 567 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 66 0 212 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 70 0 223 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 73 0 401 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 76 0 46 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 79 0 105 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 82 0 548 0
29APR26 17.50 C 0.00 0.00 0.00 11.15 -0.22 51 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 10.61 -0.26 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 10.16 -0.22 49 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 9.70 -0.36 57 0 4 0
29APR26 19.50 C 0.00 0.00 0.00 9.13 -0.43 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 8.61 -0.23 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 7.72 -0.26 46 0 6 0
29APR26 22.00 C 0.00 0.00 0.00 6.89 -0.14 54 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 5.79 -0.27 40 0 10 0
29APR26 24.00 C 0.00 0.00 0.00 5.09 -0.09 49 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 4.23 -0.11 46 0 1 0
29APR26 26.00 C 2.95 2.95 2.95 3.49 -0.18 45 2 30 0
29APR26 27.00 C 2.38 2.88 2.38 2.84 -0.08 45 165 133 +130
29APR26 28.00 C 1.50 2.37 1.50 2.31 -0.07 46 62 84 +25
29APR26 29.00 C 1.15 1.86 1.15 1.83 -0.02 46 106 132 +21
29APR26 30.00 C 0.84 1.44 0.84 1.44 -0.03 46 207 1,385 +138
29APR26 31.00 C 0.71 1.12 0.71 1.12 -0.04 46 100 411 +40
29APR26 32.00 C 0.50 0.86 0.50 0.85 -0.07 46 97 862 +58
29APR26 33.00 C 0.38 0.65 0.38 0.66 -0.06 47 278 503 -31
29APR26 34.00 C 0.31 0.48 0.31 0.50 -0.07 47 58 552 +47
29APR26 35.00 C 0.23 0.36 0.23 0.39 -0.05 48 25 1,710 -20
29APR26 36.00 C 0.16 0.23 0.16 0.30 -0.05 48 37 402 -15
29APR26 37.00 C 0.23 0.23 0.23 0.23 -0.05 49 1 352 +1
29APR26 38.00 C 0.14 0.14 0.14 0.18 -0.04 50 3 801 +3
29APR26 39.00 C 0.00 0.00 0.00 0.14 -0.03 50 0 627 0
29APR26 40.00 C 0.06 0.06 0.06 0.11 -0.03 51 45 363 -45
29APR26 41.00 C 0.00 0.00 0.00 0.08 -0.03 51 0 382 0
29APR26 42.00 C 0.00 0.00 0.00 0.06 -0.03 51 0 342 0
29APR26 43.00 C 0.00 0.00 0.00 0.05 -0.02 52 0 41 0
29APR26 44.00 C 0.00 0.00 0.00 0.04 -0.02 53 0 51 0
29APR26 45.00 C 0.02 0.02 0.02 0.03 -0.02 53 20 209 +20
29APR26 46.00 C 0.00 0.00 0.00 0.02 -0.02 52 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 -0.02 50 0 5 0
29APR26 48.00 C 0.01 0.01 0.01 0.01 -0.01 52 80 583 +80
28MAY26 18.50 C 0.00 0.00 0.00 10.31 -0.07 57 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 9.77 -0.32 49 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 9.34 -0.22 53 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 8.81 -0.10 47 0 53 0
28MAY26 21.00 C 0.00 0.00 0.00 7.77 -0.30 38 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 6.99 -0.07 46 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 6.11 -0.11 45 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 5.09 -0.24 37 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 4.36 -0.52 39 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 3.78 -0.30 42 0 30 0
28MAY26 27.00 C 2.69 3.15 2.69 3.24 -0.08 43 134 67 +67
28MAY26 28.00 C 1.88 2.68 1.87 2.69 -0.07 43 111 78 +63
28MAY26 29.00 C 1.52 2.23 1.52 2.24 -0.06 44 46 267 +29
28MAY26 30.00 C 1.23 1.83 1.23 1.83 -0.07 44 98 490 -27
28MAY26 31.00 C 0.97 1.52 0.97 1.50 -0.06 44 89 598 -1
28MAY26 32.00 C 0.00 0.00 0.00 1.23 -0.05 44 0 1,084 0
28MAY26 33.00 C 0.64 0.66 0.62 1.01 -0.04 45 34 2,689 +19
28MAY26 34.00 C 0.52 0.77 0.52 0.83 -0.03 45 33 523 +5
28MAY26 35.00 C 0.00 0.00 0.00 0.67 -0.03 46 0 602 0
28MAY26 36.00 C 0.45 0.45 0.45 0.55 -0.02 46 15 290 -15
28MAY26 37.00 C 0.32 0.32 0.32 0.44 -0.03 46 1 203 0
28MAY26 38.00 C 0.00 0.00 0.00 0.36 -0.03 47 0 373 0
28MAY26 39.00 C 0.00 0.00 0.00 0.28 -0.05 47 0 322 0
28MAY26 40.00 C 0.00 0.00 0.00 0.23 -0.03 47 0 98 0
28MAY26 41.00 C 0.00 0.00 0.00 0.18 -0.04 47 0 214 0
28MAY26 42.00 C 0.00 0.00 0.00 0.15 -0.03 48 0 108 0
28MAY26 43.00 C 0.00 0.00 0.00 0.12 -0.03 48 0 74 0
28MAY26 44.00 C 0.00 0.00 0.00 0.10 -0.02 49 0 34 0
28MAY26 45.00 C 0.00 0.00 0.00 0.08 -0.02 49 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 0.06 -0.03 48 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.05 -0.02 49 0 0 0
28MAY26 48.00 C 0.06 0.06 0.06 0.04 -0.02 49 5 5 +5
29JUN26 10.00 C 0.00 0.00 0.00 18.66 -0.18 60 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 18.13 -0.26 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 17.71 -0.18 80 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 17.19 -0.20 69 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 16.63 -0.27 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 16.24 -0.22 74 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 15.88 -0.03 88 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 15.19 -0.22 48 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 14.69 -0.27 0 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 14.27 -0.15 64 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 13.70 -0.23 39 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 13.21 -0.15 43 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 12.79 -0.05 57 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 12.21 -0.38 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 11.77 -0.29 48 0 19 0
29JUN26 17.50 C 0.00 0.00 0.00 11.25 -0.27 42 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 10.76 -0.32 41 0 221 0
29JUN26 18.50 C 0.00 0.00 0.00 10.35 -0.22 48 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 9.89 -0.20 48 0 78 0
29JUN26 19.50 C 0.00 0.00 0.00 9.58 -0.12 55 0 14 0
29JUN26 20.00 C 0.00 0.00 0.00 8.90 -0.13 43 0 485 0
29JUN26 21.00 C 0.00 0.00 0.00 8.19 -0.10 50 0 53 0
29JUN26 22.00 C 0.00 0.00 0.00 7.12 -0.36 42 0 66 0
29JUN26 23.00 C 0.00 0.00 0.00 6.37 +0.03 44 0 1,347 0
29JUN26 24.00 C 0.00 0.00 0.00 5.49 -0.35 41 0 103 0
29JUN26 25.00 C 0.00 0.00 0.00 4.92 -0.12 44 0 253 0
29JUN26 26.00 C 0.00 0.00 0.00 4.22 -0.19 43 0 142 0
29JUN26 27.00 C 2.62 2.76 2.62 3.51 -0.14 41 75 2,100 +66
29JUN26 28.00 C 2.42 2.81 2.42 3.02 -0.09 41 97 2,743 +63
29JUN26 29.00 C 1.86 2.15 1.86 2.58 -0.05 42 51 635 +47
29JUN26 30.00 C 1.57 2.04 1.55 2.18 -0.07 42 36 7,075 -15
29JUN26 31.00 C 1.29 1.64 1.28 1.85 -0.08 42 17 595 +10
29JUN26 32.00 C 1.10 1.10 1.06 1.58 -0.07 43 13 608 +10
29JUN26 33.00 C 0.90 0.94 0.90 1.34 -0.07 43 33 1,095 +22
29JUN26 34.00 C 0.00 0.00 0.00 1.14 -0.07 44 0 1,105 0
29JUN26 35.00 C 0.00 0.00 0.00 0.97 -0.07 44 0 2,213 0
29JUN26 36.00 C 0.56 0.58 0.56 0.83 -0.06 45 10 1,495 0
29JUN26 37.00 C 0.00 0.00 0.00 0.70 -0.07 45 0 1,118 0
29JUN26 38.00 C 0.00 0.00 0.00 0.60 -0.06 46 0 100 0
29JUN26 39.00 C 0.00 0.00 0.00 0.53 -0.04 47 0 208 0
29JUN26 40.00 C 0.00 0.00 0.00 0.44 -0.06 47 0 4,372 0
29JUN26 41.00 C 0.00 0.00 0.00 0.39 -0.04 48 0 205 0
29JUN26 42.00 C 0.00 0.00 0.00 0.33 -0.05 48 0 265 0
29JUN26 43.00 C 0.00 0.00 0.00 0.28 -0.05 48 0 58 0
29JUN26 44.00 C 0.00 0.00 0.00 0.25 -0.04 49 0 126 0
29JUN26 45.00 C 0.00 0.00 0.00 0.22 -0.04 49 0 122 0
29JUN26 46.00 C 0.00 0.00 0.00 0.20 -0.03 50 0 22 0
29JUN26 47.00 C 0.00 0.00 0.00 0.17 -0.03 50 0 19 0
29JUN26 48.00 C 0.10 0.11 0.10 0.14 -0.04 50 4 84 +4
29SEP26 14.50 C 0.00 0.00 0.00 14.27 -0.25 55 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 13.70 -0.23 0 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 13.46 +0.10 62 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 12.79 -0.15 48 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 12.21 -0.38 0 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 12.00 -0.09 56 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 11.31 -0.36 43 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 11.03 -0.05 51 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 10.44 -0.27 45 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 9.89 -0.20 40 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.64 -0.06 48 0 8 0
29SEP26 20.00 C 0.00 0.00 0.00 9.20 +0.05 47 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 8.19 -0.17 41 0 112 0
29SEP26 22.00 C 0.00 0.00 0.00 7.36 -0.28 41 0 724 0
29SEP26 23.00 C 0.00 0.00 0.00 6.74 -0.09 43 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 5.97 -0.14 42 0 115 0
29SEP26 25.00 C 0.00 0.00 0.00 5.38 +0.14 42 0 35 0
29SEP26 26.00 C 0.00 0.00 0.00 4.57 -0.10 39 0 554 0
29SEP26 27.00 C 3.66 3.66 3.63 4.16 -0.15 41 50 3,129 +50
29SEP26 28.00 C 3.28 3.40 3.28 3.63 -0.10 41 93 225 +48
29SEP26 29.00 C 2.91 2.91 2.91 3.21 -0.12 41 48 277 +48
29SEP26 30.00 C 2.47 2.47 2.47 2.85 -0.08 41 48 280 +48
29SEP26 31.00 C 0.00 0.00 0.00 2.52 -0.08 41 0 310 0
29SEP26 32.00 C 0.00 0.00 0.00 2.23 -0.07 42 0 763 0
29SEP26 33.00 C 1.55 1.55 1.55 1.98 -0.06 42 95 1,281 0
29SEP26 34.00 C 0.00 0.00 0.00 1.77 -0.03 43 0 973 0
29SEP26 35.00 C 1.34 1.34 1.34 1.57 -0.03 43 2 1,395 0
29SEP26 36.00 C 0.00 0.00 0.00 1.40 0.00 43 0 2,250 0
29SEP26 37.00 C 1.15 1.15 1.15 1.25 +0.01 43 15 191 0
29SEP26 38.00 C 0.00 0.00 0.00 1.12 +0.03 44 0 635 0
29SEP26 39.00 C 0.74 0.74 0.73 0.99 +0.04 44 8 178 0
29SEP26 40.00 C 0.00 0.00 0.00 0.91 +0.06 45 0 211 0
29SEP26 41.00 C 0.00 0.00 0.00 0.80 +0.05 45 0 147 0
29SEP26 42.00 C 0.00 0.00 0.00 0.72 +0.06 45 0 56 0
29SEP26 43.00 C 0.00 0.00 0.00 0.66 +0.07 46 0 115 0
29SEP26 44.00 C 0.00 0.00 0.00 0.60 +0.09 46 0 17 0
29SEP26 45.00 C 0.40 0.40 0.40 0.54 +0.09 46 5 36 +5
29SEP26 46.00 C 0.00 0.00 0.00 0.49 +0.08 47 0 10 0
29SEP26 47.00 C 0.00 0.00 0.00 0.45 +0.09 47 0 10 0
29SEP26 48.00 C 0.00 0.00 0.00 0.41 +0.10 47 0 102 0
30DEC26 17.00 C 0.00 0.00 0.00 12.00 -0.09 47 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 11.39 -0.28 41 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 11.03 -0.05 43 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 10.44 -0.27 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.89 -0.21 34 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.64 -0.06 40 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.20 -0.01 39 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.46 +0.10 40 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.45 -0.43 35 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.74 -0.40 36 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 6.26 -0.14 38 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 5.51 -0.27 36 0 0 0
30DEC26 26.00 C 4.10 4.10 4.10 5.05 -0.18 37 10 380 0
30DEC26 27.00 C 4.11 4.11 4.11 4.53 -0.32 37 48 85 +48
30DEC26 28.00 C 3.71 3.71 3.71 4.22 -0.11 39 48 105 +48
30DEC26 29.00 C 3.16 3.36 3.16 3.82 -0.11 39 50 184 +48
30DEC26 30.00 C 2.87 3.23 2.87 3.47 -0.12 40 128 236 +77
30DEC26 31.00 C 2.99 2.99 2.99 3.16 -0.10 40 2 64 -2
30DEC26 32.00 C 2.36 2.36 2.36 2.88 -0.09 40 15 34 0
30DEC26 33.00 C 2.14 2.14 2.14 2.61 -0.09 41 15 1,145 +15
30DEC26 34.00 C 2.26 2.26 2.25 2.39 -0.07 41 16 2,136 +14
30DEC26 35.00 C 0.00 0.00 0.00 2.16 -0.08 41 0 1,063 0
30DEC26 36.00 C 1.44 1.44 1.44 1.98 -0.07 42 5 36 +5
30DEC26 37.00 C 0.00 0.00 0.00 1.82 -0.05 42 0 0 0
30DEC26 38.00 C 1.46 1.46 1.46 1.67 -0.04 43 10 112 +10
30DEC26 39.00 C 0.00 0.00 0.00 1.54 -0.02 43 0 13 0
30DEC26 40.00 C 0.00 0.00 0.00 1.44 -0.01 43 0 64 0
30DEC26 41.00 C 0.00 0.00 0.00 1.33 0.00 44 0 26 0
30DEC26 42.00 C 0.00 0.00 0.00 1.22 0.00 44 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 1.18 +0.01 45 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 1.11 +0.02 46 0 20 0
30DEC26 45.00 C 0.00 0.00 0.00 1.04 +0.03 46 0 11 0
30DEC26 46.00 C 0.00 0.00 0.00 0.97 +0.04 46 0 10 0
30DEC26 47.00 C 0.00 0.00 0.00 0.88 +0.04 46 0 0 0
30DEC26 48.00 C 0.70 0.78 0.70 0.83 +0.04 47 3 52 +1
30MAR27 18.50 C 0.00 0.00 0.00 10.62 -0.09 38 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 10.29 +0.05 39 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.86 -0.04 38 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.44 -0.05 38 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 8.70 +0.02 38 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.89 -0.12 36 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.38 -0.19 38 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.51 -0.30 35 0 43 0
30MAR27 25.00 C 0.00 0.00 0.00 6.17 -0.05 37 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.54 -0.17 37 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.22 -0.01 38 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.75 -0.12 38 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.36 -0.11 38 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 4.03 -0.11 39 0 23 0
30MAR27 31.00 C 0.00 0.00 0.00 3.72 -0.09 39 0 15 0
30MAR27 32.00 C 0.00 0.00 0.00 3.42 -0.09 39 0 0 0
30MAR27 33.00 C 2.99 2.99 2.99 3.16 -0.09 40 1 18 +1
30MAR27 34.00 C 2.42 2.42 2.42 2.92 -0.07 40 1 1 0
30MAR27 35.00 C 0.00 0.00 0.00 2.69 -0.08 40 0 18 0
30MAR27 36.00 C 2.16 2.16 2.16 2.50 -0.06 41 15 32 +15
30MAR27 37.00 C 2.30 2.30 2.30 2.31 -0.01 41 14 28 +14
30MAR27 38.00 C 2.08 2.08 2.08 2.16 +0.02 41 13 13 +13
30MAR27 39.00 C 0.00 0.00 0.00 2.01 +0.02 42 0 6 0
30MAR27 40.00 C 0.00 0.00 0.00 1.87 +0.01 42 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 1.77 +0.04 43 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 1.72 +0.10 44 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 1.57 +0.04 43 0 0 0
30MAR27 44.00 C 1.07 1.34 1.07 1.47 +0.02 44 9 34 +9
TOTAL CALL 5,776 135,315 +975
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 199 0 8 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 186 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 181 0 16 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 177 0 81 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 173 0 157 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 169 0 92 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 162 0 167 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 155 0 529 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 148 0 262 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 141 0 234 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 135 0 142 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 129 0 254 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 123 0 234 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 117 0 324 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 112 0 728 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 107 0 676 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 102 0 210 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 97 0 417 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 92 0 533 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 88 0 358 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 83 0 334 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 79 0 829 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 75 0 734 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 71 0 9,199 0
30MAR26 19.50 P 0.05 0.05 0.05 0.01 0.00 66 10 1,338 0
30MAR26 20.00 P 0.05 0.05 0.05 0.01 0.00 62 140 1,003 +140
30MAR26 21.00 P 0.06 0.06 0.04 0.02 +0.01 60 75 2,194 +60
30MAR26 22.00 P 0.16 0.16 0.07 0.03 +0.01 55 20 14,556 +10
30MAR26 23.00 P 0.25 0.25 0.16 0.07 +0.02 55 180 3,678 0
30MAR26 24.00 P 0.40 0.46 0.19 0.14 +0.04 54 171 10,220 +59
30MAR26 25.00 P 0.63 0.68 0.25 0.25 +0.05 52 908 1,827 -279
30MAR26 26.00 P 0.95 1.08 0.44 0.44 +0.07 52 191 3,967 +35
30MAR26 27.00 P 1.47 1.53 0.72 0.72 +0.09 51 1,169 1,890 -120
30MAR26 28.00 P 1.30 2.10 1.04 1.05 +0.06 49 327 5,160 +31
30MAR26 29.00 P 1.90 2.80 1.54 1.55 +0.07 48 1,223 4,060 -634
30MAR26 30.00 P 3.43 3.54 2.46 2.24 +0.13 51 142 3,401 -14
30MAR26 31.00 P 4.50 4.50 2.93 3.00 +0.13 53 359 2,065 -14
30MAR26 32.00 P 5.25 5.25 4.18 3.83 +0.20 55 35 2,790 -27
30MAR26 33.00 P 5.16 5.16 4.55 4.65 +0.10 53 6 3,504 -6
30MAR26 34.00 P 0.00 0.00 0.00 5.65 +0.37 61 0 533 0
30MAR26 35.00 P 8.00 8.00 8.00 6.61 +0.20 64 1 476 0
30MAR26 36.00 P 0.00 0.00 0.00 7.48 +0.06 57 0 199 0
30MAR26 37.00 P 0.00 0.00 0.00 8.56 +0.32 72 0 340 0
30MAR26 38.00 P 0.00 0.00 0.00 9.52 +0.03 74 0 430 0
30MAR26 39.00 P 0.00 0.00 0.00 10.63 +0.12 90 0 0 -5
30MAR26 40.00 P 0.00 0.00 0.00 11.62 +0.34 94 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 12.65 +0.26 102 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 13.42 +0.22 0 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 14.63 +0.05 110 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 15.75 +0.09 126 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 16.48 +0.11 99 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 17.60 -0.09 121 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 18.42 +0.13 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 19.49 +0.29 112 0 0 -100
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 53 0 1,471 0
29APR26 18.00 P 0.06 0.06 0.05 0.01 0.00 51 65 121 +20
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29APR26 19.00 P 0.12 0.12 0.12 0.02 0.00 49 10 120 0
29APR26 19.50 P 0.10 0.10 0.10 0.03 0.00 49 50 68 +15
29APR26 20.00 P 0.13 0.13 0.13 0.04 0.00 49 40 57 +13
29APR26 21.00 P 0.25 0.26 0.18 0.08 +0.01 48 90 112 +55
29APR26 22.00 P 0.38 0.39 0.22 0.15 +0.03 49 150 304 +15
29APR26 23.00 P 0.37 0.58 0.32 0.25 +0.04 48 109 204 +51
29APR26 24.00 P 0.80 0.82 0.45 0.40 +0.05 48 104 316 +65
29APR26 25.00 P 1.17 1.17 0.65 0.61 +0.07 47 53 501 -15
29APR26 26.00 P 1.49 1.50 1.39 0.90 +0.10 47 31 382 +8
29APR26 27.00 P 1.80 2.05 1.20 1.20 +0.06 46 9 994 +5
29APR26 28.00 P 1.80 2.66 1.80 1.66 +0.10 46 122 1,432 +10
29APR26 29.00 P 2.40 3.30 2.15 2.15 +0.09 46 176 1,600 +111
29APR26 30.00 P 4.00 4.00 2.77 2.77 +0.11 46 159 3,882 +14
29APR26 31.00 P 3.46 3.46 3.43 3.43 +0.08 46 220 1,261 -10
29APR26 32.00 P 4.42 4.45 4.40 4.28 +0.17 49 31 1,513 -10
29APR26 33.00 P 0.00 0.00 0.00 5.09 +0.18 50 0 585 0
29APR26 34.00 P 0.00 0.00 0.00 5.80 +0.04 46 0 293 0
29APR26 35.00 P 0.00 0.00 0.00 6.76 +0.19 49 0 359 0
29APR26 36.00 P 0.00 0.00 0.00 7.64 +0.11 49 0 145 0
29APR26 37.00 P 0.00 0.00 0.00 8.69 +0.23 55 0 177 0
29APR26 38.00 P 0.00 0.00 0.00 9.57 -0.05 53 0 105 0
29APR26 39.00 P 0.00 0.00 0.00 10.63 +0.03 60 0 45 0
29APR26 40.00 P 0.00 0.00 0.00 11.62 +0.02 63 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 12.65 +0.26 68 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 13.46 -0.16 57 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 14.63 +0.05 73 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 15.75 +0.09 83 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 16.48 -0.15 68 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 17.61 -0.08 81 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 18.42 -0.17 0 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 19.49 +0.10 77 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.02 -0.02 42 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.03 -0.02 42 0 31 0
28MAY26 19.50 P 0.00 0.00 0.00 0.04 -0.02 41 0 1 0
28MAY26 20.00 P 0.00 0.00 0.00 0.06 -0.03 42 0 5 0
28MAY26 21.00 P 0.37 0.37 0.31 0.11 -0.04 41 35 119 +5
28MAY26 22.00 P 0.55 0.55 0.40 0.20 -0.04 42 115 192 +85
28MAY26 23.00 P 0.78 0.78 0.78 0.34 -0.04 42 15 147 0
28MAY26 24.00 P 0.64 0.64 0.64 0.53 -0.04 42 30 192 0
28MAY26 25.00 P 1.39 1.39 1.06 0.80 -0.02 43 117 677 +3
28MAY26 26.00 P 1.78 1.83 1.30 1.14 +0.03 44 38 566 +5
28MAY26 27.00 P 1.78 1.78 1.56 1.55 +0.07 44 30 583 -15
28MAY26 28.00 P 2.50 2.50 1.98 1.98 +0.07 44 37 670 +20
28MAY26 29.00 P 2.52 2.55 2.52 2.55 +0.10 44 25 389 +10
28MAY26 30.00 P 4.18 4.25 3.10 3.10 +0.05 44 37 300 +29
28MAY26 31.00 P 4.82 4.82 4.82 3.85 +0.13 46 1 959 +1
28MAY26 32.00 P 0.00 0.00 0.00 4.61 +0.15 47 0 484 0
28MAY26 33.00 P 0.00 0.00 0.00 5.29 +0.15 45 0 343 0
28MAY26 34.00 P 6.40 6.40 6.40 6.23 +0.21 49 1 315 -1
28MAY26 35.00 P 0.00 0.00 0.00 7.09 +0.36 49 0 452 0
28MAY26 36.00 P 0.00 0.00 0.00 7.92 +0.36 49 0 561 0
28MAY26 37.00 P 0.00 0.00 0.00 8.97 +0.18 54 0 181 0
28MAY26 38.00 P 0.00 0.00 0.00 9.79 +0.06 52 0 30 0
28MAY26 39.00 P 0.00 0.00 0.00 10.72 +0.03 53 0 30 0
28MAY26 40.00 P 0.00 0.00 0.00 11.72 +0.05 56 0 30 0
28MAY26 41.00 P 0.00 0.00 0.00 12.65 +0.26 56 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 13.63 +0.01 58 0 45 0
28MAY26 43.00 P 0.00 0.00 0.00 14.63 +0.05 60 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 15.75 +0.09 68 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 16.48 -0.15 56 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 17.61 -0.08 67 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 18.43 -0.16 54 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 19.49 +0.01 63 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 49 0 101 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 46 0 59 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 44 0 125 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 282 0
29JUN26 16.50 P 0.00 0.00 0.00 0.02 -0.01 44 0 709 0
29JUN26 17.00 P 0.12 0.12 0.12 0.03 -0.01 44 3 356 0
29JUN26 17.50 P 0.00 0.00 0.00 0.04 -0.01 44 0 307 0
29JUN26 18.00 P 0.16 0.16 0.16 0.05 -0.01 43 4 1,570 0
29JUN26 18.50 P 0.00 0.00 0.00 0.07 -0.01 43 0 143 0
29JUN26 19.00 P 0.00 0.00 0.00 0.09 -0.02 43 0 401 0
29JUN26 19.50 P 0.00 0.00 0.00 0.12 -0.01 43 0 620 0
29JUN26 20.00 P 0.34 0.36 0.34 0.16 -0.01 43 4 1,267 +4
29JUN26 21.00 P 0.54 0.54 0.54 0.26 -0.01 43 3 1,037 +3
29JUN26 22.00 P 0.73 0.73 0.46 0.39 -0.01 43 43 1,385 +6
29JUN26 23.00 P 0.98 0.98 0.77 0.58 0.00 43 78 599 +63
29JUN26 24.00 P 1.30 1.30 0.95 0.82 +0.02 43 428 656 +115
29JUN26 25.00 P 1.50 1.68 1.50 1.11 +0.05 43 124 5,777 +86
29JUN26 26.00 P 2.15 2.15 1.65 1.46 +0.07 43 707 3,556 +683
29JUN26 27.00 P 2.55 2.60 1.95 1.86 +0.07 43 350 967 +216
29JUN26 28.00 P 3.20 3.20 2.33 2.35 +0.10 43 223 1,945 +197
29JUN26 29.00 P 3.05 3.05 2.85 2.88 +0.10 43 122 2,028 +77
29JUN26 30.00 P 3.85 3.85 3.47 3.48 +0.10 44 36 3,384 -1
29JUN26 31.00 P 4.13 4.13 4.10 4.19 +0.13 44 45 2,116 -30
29JUN26 32.00 P 0.00 0.00 0.00 4.85 +0.06 44 0 1,077 0
29JUN26 33.00 P 0.00 0.00 0.00 5.65 +0.16 45 0 252 0
29JUN26 34.00 P 0.00 0.00 0.00 6.58 +0.17 48 0 428 0
29JUN26 35.00 P 0.00 0.00 0.00 7.27 +0.01 46 0 724 0
29JUN26 36.00 P 0.00 0.00 0.00 8.13 -0.01 47 0 1,263 0
29JUN26 37.00 P 0.00 0.00 0.00 9.00 -0.04 47 0 51 0
29JUN26 38.00 P 0.00 0.00 0.00 9.92 -0.04 48 0 91 0
29JUN26 39.00 P 0.00 0.00 0.00 10.85 +0.07 49 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.78 -0.07 50 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 12.70 -0.12 50 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 13.66 -0.12 51 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 14.63 -0.11 53 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 15.75 +0.09 59 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 16.54 -0.09 53 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 17.61 -0.08 58 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 18.48 -0.11 53 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 19.50 +0.02 56 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 0.05 +0.01 42 0 45 0
29SEP26 15.50 P 0.00 0.00 0.00 0.06 +0.01 41 0 45 0
29SEP26 16.00 P 0.00 0.00 0.00 0.08 +0.01 41 0 77 0
29SEP26 16.50 P 0.00 0.00 0.00 0.10 +0.01 41 0 35 0
29SEP26 17.00 P 0.00 0.00 0.00 0.13 +0.01 41 0 95 0
29SEP26 17.50 P 0.00 0.00 0.00 0.17 +0.02 41 0 48 0
29SEP26 18.00 P 0.00 0.00 0.00 0.21 +0.02 41 0 194 0
29SEP26 18.50 P 0.00 0.00 0.00 0.26 +0.02 41 0 154 0
29SEP26 19.00 P 0.00 0.00 0.00 0.32 +0.02 41 0 351 0
29SEP26 19.50 P 0.00 0.00 0.00 0.38 +0.03 41 0 713 0
29SEP26 20.00 P 0.73 0.73 0.73 0.46 +0.03 41 5 4,154 +5
29SEP26 21.00 P 0.00 0.00 0.00 0.64 +0.03 41 0 550 0
29SEP26 22.00 P 1.03 1.03 1.03 0.84 +0.02 40 2 952 0
29SEP26 23.00 P 1.56 1.56 1.48 1.09 +0.01 40 215 901 +55
29SEP26 24.00 P 1.92 1.92 1.46 1.40 +0.02 40 168 4,271 +158
29SEP26 25.00 P 2.33 2.36 1.87 1.75 +0.04 40 123 721 +108
29SEP26 26.00 P 2.84 2.84 2.30 2.17 +0.05 40 74 1,112 +68
29SEP26 27.00 P 3.39 3.44 2.68 2.64 +0.07 40 594 3,921 +479
29SEP26 28.00 P 3.32 3.33 3.32 3.16 +0.04 40 140 1,471 +140
29SEP26 29.00 P 4.01 4.01 4.01 3.75 +0.10 40 15 698 +15
29SEP26 30.00 P 4.51 4.51 4.51 4.37 +0.09 40 1 1,550 +1
29SEP26 31.00 P 0.00 0.00 0.00 5.03 +0.07 40 0 1,131 0
29SEP26 32.00 P 6.00 6.00 6.00 5.80 +0.24 42 2 997 -2
29SEP26 33.00 P 6.30 6.30 6.30 6.52 +0.08 41 2 614 +2
29SEP26 34.00 P 0.00 0.00 0.00 7.34 +0.34 43 0 308 0
29SEP26 35.00 P 0.00 0.00 0.00 8.00 +0.04 41 0 1,412 0
29SEP26 36.00 P 0.00 0.00 0.00 8.81 +0.04 41 0 721 0
29SEP26 37.00 P 0.00 0.00 0.00 9.80 +0.21 43 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 10.51 +0.19 41 0 60 0
29SEP26 39.00 P 0.00 0.00 0.00 11.61 +0.28 45 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 12.45 +0.28 45 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 13.33 +0.05 44 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 14.27 +0.26 45 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 15.11 +0.13 44 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.99 -0.04 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.96 +0.13 44 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.82 -0.01 41 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 18.79 +0.05 41 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 20.04 +0.32 51 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.17 -0.05 36 0 54 0
30DEC26 17.50 P 0.00 0.00 0.00 0.22 -0.06 36 0 20 0
30DEC26 18.00 P 0.00 0.00 0.00 0.27 -0.07 36 0 56 0
30DEC26 18.50 P 0.00 0.00 0.00 0.34 -0.06 37 0 4 0
30DEC26 19.00 P 0.00 0.00 0.00 0.41 -0.07 37 0 23 0
30DEC26 19.50 P 0.00 0.00 0.00 0.50 -0.07 37 0 3 0
30DEC26 20.00 P 1.03 1.03 0.95 0.58 -0.08 37 11 95 +11
30DEC26 21.00 P 1.03 1.05 1.03 0.82 -0.07 37 16 104 +16
30DEC26 22.00 P 0.00 0.00 0.00 1.09 -0.08 38 0 235 0
30DEC26 23.00 P 1.57 1.57 1.57 1.41 -0.05 38 60 264 +60
30DEC26 24.00 P 2.10 2.10 1.91 1.79 -0.03 39 88 368 +88
30DEC26 25.00 P 2.77 2.77 2.54 2.22 +0.01 39 68 656 +68
30DEC26 26.00 P 3.04 3.04 2.98 2.68 +0.01 39 52 583 +41
30DEC26 27.00 P 3.25 3.61 3.25 3.15 -0.01 39 30 833 +30
30DEC26 28.00 P 4.25 4.25 4.25 3.73 +0.02 40 15 359 +15
30DEC26 29.00 P 0.00 0.00 0.00 4.29 0.00 39 0 269 0
30DEC26 30.00 P 0.00 0.00 0.00 4.95 +0.03 40 0 166 0
30DEC26 31.00 P 0.00 0.00 0.00 5.60 +0.05 40 0 118 0
30DEC26 32.00 P 0.00 0.00 0.00 6.30 +0.05 40 0 40 0
30DEC26 33.00 P 0.00 0.00 0.00 7.06 -0.06 41 0 1,084 0
30DEC26 34.00 P 0.00 0.00 0.00 7.80 -0.10 41 0 2,077 0
30DEC26 35.00 P 0.00 0.00 0.00 8.59 -0.12 42 0 1,061 0
30DEC26 36.00 P 0.00 0.00 0.00 9.40 -0.13 42 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.21 -0.08 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.09 -0.05 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.96 -0.07 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.79 +0.08 43 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 13.77 +0.13 45 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.68 +0.20 45 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 15.52 +0.12 45 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 16.44 +0.13 45 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 17.34 +0.11 45 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 18.19 +0.04 44 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 19.12 +0.05 44 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 20.06 +0.06 44 0 0 0
30MAR27 18.50 P 0.87 0.87 0.87 0.51 0.00 36 1 2 +1
30MAR27 19.00 P 0.00 0.00 0.00 0.59 -0.01 36 0 11 0
30MAR27 19.50 P 0.00 0.00 0.00 0.70 0.00 37 0 12 0
30MAR27 20.00 P 0.00 0.00 0.00 0.82 0.00 37 0 4 0
30MAR27 21.00 P 1.32 1.32 1.32 1.08 +0.01 37 15 55 +15
30MAR27 22.00 P 1.63 1.63 1.63 1.38 0.00 37 12 61 +12
30MAR27 23.00 P 1.89 1.89 1.89 1.75 +0.02 38 20 93 +20
30MAR27 24.00 P 2.25 2.25 2.14 2.11 -0.01 38 100 170 +100
30MAR27 25.00 P 0.00 0.00 0.00 2.56 +0.01 38 0 76 0
30MAR27 26.00 P 3.63 3.65 3.63 3.04 +0.03 38 60 103 +60
30MAR27 27.00 P 4.20 4.25 3.98 3.54 +0.03 38 100 196 +100
30MAR27 28.00 P 0.00 0.00 0.00 4.11 +0.04 39 0 55 0
30MAR27 29.00 P 0.00 0.00 0.00 4.71 +0.06 39 0 15 0
30MAR27 30.00 P 0.00 0.00 0.00 5.35 +0.07 39 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 6.00 +0.05 39 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 6.71 +0.07 40 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 7.52 +0.09 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.18 +0.07 40 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.01 +0.07 41 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.73 -0.11 41 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.55 +0.03 41 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.36 -0.12 41 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.22 +0.04 42 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.06 +0.06 42 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 13.96 +0.03 42 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.94 +0.18 44 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 15.66 +0.01 42 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 16.61 +0.02 43 0 0 0
TOTAL PUT 11,016 173,922 +2,710
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLP - CLP HOLDINGS LTD CLOSING PRICE HK$ 74.00
30MAR26 46.00 C 0.00 0.00 0.00 28.01 -1.27 120 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 27.01 -1.11 115 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 26.01 -1.11 111 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 25.46 -0.66 151 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 24.58 -0.54 150 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 22.09 -0.53 137 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 19.53 -0.75 120 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 16.51 -1.11 69 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 14.22 -0.90 83 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 11.85 -0.77 75 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 9.28 -0.84 60 0 162 0
30MAR26 67.50 C 6.58 6.58 6.58 6.70 -0.92 46 78 574 -78
30MAR26 70.00 C 3.76 3.99 3.76 4.00 -1.12 0 30 537 +14
30MAR26 72.50 C 1.83 1.83 1.68 1.62 -1.07 17 126 235 -77
30MAR26 75.00 C 0.00 0.00 0.00 0.49 -0.42 18 0 478 0
30MAR26 77.50 C 0.00 0.00 0.00 0.13 -0.13 18 0 488 0
30MAR26 80.00 C 0.12 0.12 0.09 0.03 -0.03 19 8 273 -4
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 21 0 45 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 30 0 589 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 25.46 -0.81 98 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 24.58 -0.54 97 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 22.09 -0.53 88 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 19.53 -0.75 77 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 16.78 -0.84 64 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 14.22 -0.90 54 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 11.85 -0.77 49 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 9.28 -0.84 40 0 1 0
29APR26 67.50 C 0.00 0.00 0.00 6.70 -0.92 30 0 1 0
29APR26 70.00 C 0.00 0.00 0.00 4.02 -1.11 17 0 92 0
29APR26 72.50 C 0.00 0.00 0.00 2.12 -0.65 17 0 144 0
29APR26 75.00 C 0.98 0.98 0.98 0.98 -0.38 16 5 435 0
29APR26 77.50 C 0.00 0.00 0.00 0.43 -0.21 16 0 339 0
29APR26 80.00 C 0.00 0.00 0.00 0.16 -0.09 17 0 75 0
29APR26 82.50 C 0.00 0.00 0.00 0.05 -0.03 17 0 42 0
29APR26 85.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 90 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 19 0 30 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 24.59 -0.60 77 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 22.09 -0.53 69 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 19.53 -0.75 61 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 17.00 -0.62 53 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 14.22 -1.02 42 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 11.85 -0.77 38 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 9.28 -1.00 31 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 6.70 -0.92 23 0 1 0
28MAY26 70.00 C 0.00 0.00 0.00 4.10 -1.05 16 0 59 0
28MAY26 72.50 C 2.25 2.47 2.25 2.42 -0.61 15 54 181 +34
28MAY26 75.00 C 0.00 0.00 0.00 1.29 -0.45 15 0 212 0
28MAY26 77.50 C 0.00 0.00 0.00 0.64 -0.29 15 0 199 0
28MAY26 80.00 C 0.00 0.00 0.00 0.27 -0.19 15 0 195 0
28MAY26 82.50 C 0.00 0.00 0.00 0.11 -0.08 15 0 70 0
28MAY26 85.00 C 0.00 0.00 0.00 0.04 -0.04 15 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 -0.02 15 0 80 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 27.01 -1.11 59 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 26.01 -1.11 57 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 25.50 -0.77 65 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 24.59 -0.60 63 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 22.09 -0.69 57 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 19.53 -0.75 50 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 17.00 -0.62 44 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 14.22 -1.02 35 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 11.85 -0.77 31 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 9.28 -1.07 25 0 2 0
29JUN26 67.50 C 6.50 6.50 6.30 6.70 -0.92 19 142 148 0
29JUN26 70.00 C 0.00 0.00 0.00 4.15 -1.07 13 0 183 0
29JUN26 72.50 C 0.00 0.00 0.00 2.61 -0.70 13 0 218 0
29JUN26 75.00 C 1.37 1.55 1.35 1.52 -0.52 14 92 250 +90
29JUN26 77.50 C 0.73 0.73 0.73 0.81 -0.35 14 60 76 +52
29JUN26 80.00 C 0.00 0.00 0.00 0.40 -0.21 14 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.18 -0.12 14 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 0.08 -0.06 14 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.03 -0.03 14 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 -0.02 14 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 27.01 -1.22 42 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 26.01 -1.11 40 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 25.50 -0.77 45 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 24.59 -0.60 44 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 22.09 -0.69 39 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 19.53 -0.75 34 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 17.00 -0.62 30 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 14.22 -1.02 23 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 11.85 -0.77 20 0 30 0
29SEP26 65.00 C 0.00 0.00 0.00 9.28 -1.07 16 0 14 0
29SEP26 67.50 C 6.38 6.38 6.38 6.86 -0.80 13 20 103 0
29SEP26 70.00 C 0.00 0.00 0.00 4.88 -0.81 12 0 22 0
29SEP26 72.50 C 0.00 0.00 0.00 3.40 -0.67 12 0 26 0
29SEP26 75.00 C 1.97 2.06 1.97 2.26 -0.52 12 5 27 +5
29SEP26 77.50 C 0.00 0.00 0.00 1.42 -0.39 13 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.84 -0.27 13 0 10 0
29SEP26 82.50 C 0.00 0.00 0.00 0.48 -0.17 13 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.26 -0.10 13 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.14 -0.06 13 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.07 -0.03 13 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.03 -0.02 13 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.02 -0.01 13 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 26.01 -1.18 29 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 25.50 -0.82 34 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 24.59 -0.60 34 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 22.09 -0.69 30 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 19.53 -0.75 26 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 17.00 -0.64 22 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 14.22 -1.02 15 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 11.85 -0.92 14 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 9.50 -1.03 12 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 7.48 -0.95 12 0 10 0
30DEC26 70.00 C 4.71 4.71 4.71 5.53 -0.83 11 20 162 +20
30DEC26 72.50 C 0.00 0.00 0.00 4.05 -0.73 12 0 50 0
30DEC26 75.00 C 0.00 0.00 0.00 2.87 -0.60 12 0 75 0
30DEC26 77.50 C 0.00 0.00 0.00 1.95 -0.48 12 0 48 0
30DEC26 80.00 C 0.00 0.00 0.00 1.28 -0.37 12 0 26 0
30DEC26 82.50 C 0.00 0.00 0.00 0.81 -0.26 12 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.49 -0.18 12 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.29 -0.12 12 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.17 -0.07 12 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.10 -0.05 12 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.05 -0.03 12 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.03 -0.02 12 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.02 -0.01 13 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 24.59 -0.60 27 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 22.09 -0.69 23 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 19.53 -0.77 19 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 17.00 -0.90 16 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 14.22 -1.31 0 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 12.24 -1.00 12 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 10.12 -0.93 12 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 7.93 -1.09 11 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 6.26 -0.91 12 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 4.80 -0.60 12 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 3.59 -0.49 12 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 2.63 -0.36 12 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 1.87 -0.26 12 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 1.29 -0.20 12 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.87 -0.14 12 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.57 -0.10 12 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.36 -0.07 12 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.23 -0.04 12 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.15 -0.03 12 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.09 -0.02 12 0 0 0
TOTAL CALL 640 7,175 +56
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 70 0 54 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 52 0 21 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 45 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 0.11 0.11 0.11 0.06 +0.03 18 30 554 0
30MAR26 70.00 P 0.44 0.44 0.36 0.35 +0.17 18 11 354 -5
30MAR26 72.50 P 0.75 1.24 0.75 1.14 +0.40 18 94 903 +33
30MAR26 75.00 P 2.79 2.87 2.79 2.78 +0.77 19 21 399 -11
30MAR26 77.50 P 0.00 0.00 0.00 4.93 +0.94 21 0 205 0
30MAR26 80.00 P 0.00 0.00 0.00 7.48 +1.28 30 0 136 0
30MAR26 82.50 P 0.00 0.00 0.00 9.50 +0.61 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 11.93 +0.42 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 14.94 +1.05 47 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 16.84 +0.81 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 19.22 +0.69 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 21.91 +0.53 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 24.21 -0.18 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 28.07 +1.11 99 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 60.00 P 0.05 0.05 0.05 0.01 0.00 20 2 2 +2
29APR26 62.50 P 0.08 0.08 0.08 0.01 0.00 16 2 10 +2
29APR26 65.00 P 0.00 0.00 0.00 0.06 +0.03 17 0 14 0
29APR26 67.50 P 0.00 0.00 0.00 0.24 +0.11 17 0 309 0
29APR26 70.00 P 0.75 0.75 0.72 0.71 +0.26 17 15 717 0
29APR26 72.50 P 1.67 1.67 1.64 1.57 +0.40 16 84 375 -76
29APR26 75.00 P 0.00 0.00 0.00 3.10 +0.67 16 0 230 0
29APR26 77.50 P 5.28 5.28 5.08 5.13 +0.90 18 71 165 +45
29APR26 80.00 P 0.00 0.00 0.00 7.54 +1.26 22 0 20 0
29APR26 82.50 P 0.00 0.00 0.00 9.92 +1.03 24 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 11.93 +0.42 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 14.94 +0.85 32 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 17.48 +0.82 37 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 19.96 +1.43 41 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 21.91 +0.37 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 24.97 +0.58 48 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 28.07 +1.11 66 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 16 0 4 0
28MAY26 62.50 P 0.00 0.00 0.00 0.03 +0.01 15 0 5 0
28MAY26 65.00 P 0.00 0.00 0.00 0.11 +0.04 15 0 49 0
28MAY26 67.50 P 0.47 0.49 0.41 0.34 +0.10 15 58 181 +30
28MAY26 70.00 P 0.00 0.00 0.00 0.89 +0.23 15 0 462 0
28MAY26 72.50 P 1.96 1.96 1.96 1.80 +0.36 15 4 216 -4
28MAY26 75.00 P 0.00 0.00 0.00 3.22 +0.52 15 0 156 0
28MAY26 77.50 P 0.00 0.00 0.00 5.15 +0.72 15 0 240 0
28MAY26 80.00 P 0.00 0.00 0.00 7.57 +1.20 19 0 30 0
28MAY26 82.50 P 0.00 0.00 0.00 9.97 +1.08 21 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 12.04 +0.53 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 14.94 +0.85 27 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 17.48 +0.82 31 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 20.39 +1.80 42 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 22.43 +0.89 36 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 24.97 +0.58 40 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 28.07 +1.11 54 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 19 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 17 0 54 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 14 0 52 0
29JUN26 62.50 P 0.00 0.00 0.00 0.05 +0.01 14 0 169 0
29JUN26 65.00 P 0.00 0.00 0.00 0.16 +0.04 14 0 174 0
29JUN26 67.50 P 0.69 0.69 0.68 0.46 +0.12 14 60 98 +47
29JUN26 70.00 P 1.28 1.33 1.28 1.05 +0.25 14 5 114 0
29JUN26 72.50 P 0.00 0.00 0.00 2.04 +0.42 14 0 177 0
29JUN26 75.00 P 0.00 0.00 0.00 3.48 +0.62 15 0 130 0
29JUN26 77.50 P 0.00 0.00 0.00 5.36 +0.81 15 0 30 0
29JUN26 80.00 P 0.00 0.00 0.00 7.60 +1.18 17 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 10.09 +1.20 20 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 12.51 +1.00 22 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 14.97 +0.88 25 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 17.53 +0.87 28 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 20.39 +1.78 36 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 22.52 +0.80 34 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 24.97 +0.58 35 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 28.07 +1.11 47 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 17 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.02 +0.01 14 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.05 +0.02 13 0 41 0
29SEP26 62.50 P 0.00 0.00 0.00 0.14 +0.04 13 0 75 0
29SEP26 65.00 P 0.00 0.00 0.00 0.35 +0.10 13 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 0.75 +0.18 13 0 84 0
29SEP26 70.00 P 0.00 0.00 0.00 1.42 +0.30 13 0 31 0
29SEP26 72.50 P 0.00 0.00 0.00 2.44 +0.45 13 0 20 0
29SEP26 75.00 P 0.00 0.00 0.00 3.84 +0.63 13 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 5.61 +0.79 14 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 7.71 +0.94 15 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 10.11 +1.08 17 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 12.65 +1.14 20 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 15.07 +0.98 21 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 17.53 +0.87 23 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 20.39 +1.77 29 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 22.52 +0.72 27 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 24.97 +0.58 28 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 28.07 +1.11 37 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 12 0 36 0
30DEC26 57.50 P 0.00 0.00 0.00 0.04 +0.01 13 0 12 0
30DEC26 60.00 P 0.00 0.00 0.00 0.10 +0.03 12 0 16 0
30DEC26 62.50 P 0.00 0.00 0.00 0.23 +0.05 12 0 9 0
30DEC26 65.00 P 0.00 0.00 0.00 0.50 +0.10 12 0 43 0
30DEC26 67.50 P 0.00 0.00 0.00 0.96 +0.18 12 0 49 0
30DEC26 70.00 P 0.00 0.00 0.00 1.68 +0.28 12 0 22 0
30DEC26 72.50 P 0.00 0.00 0.00 2.70 +0.40 12 0 54 0
30DEC26 75.00 P 0.00 0.00 0.00 4.07 +0.56 13 0 54 0
30DEC26 77.50 P 0.00 0.00 0.00 5.77 +0.71 13 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 7.80 +0.87 14 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 10.13 +1.03 15 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 12.66 +1.13 18 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 15.10 +1.01 19 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 17.81 +1.15 23 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 20.39 +1.16 25 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 22.85 +1.05 27 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 25.01 +0.62 26 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 28.07 +1.11 32 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.04 +0.02 13 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.08 +0.03 12 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 0.19 +0.07 13 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.39 +0.12 12 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.73 +0.20 13 0 0 0
30MAR27 67.50 P 1.75 1.75 1.75 1.27 +0.30 13 1 4 +1
30MAR27 70.00 P 0.00 0.00 0.00 2.04 +0.43 13 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 3.08 +0.55 13 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 4.43 +0.69 13 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 6.07 +0.98 13 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 8.00 +1.07 13 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 10.21 +1.04 14 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 12.66 +1.12 16 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 15.23 +1.14 19 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 17.81 +1.15 21 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 20.39 +1.16 23 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 22.85 +1.05 25 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 25.06 +0.67 24 0 0 0
TOTAL PUT 458 8,651 +64
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$ 49.30
30MAR26 31.00 C 0.00 0.00 0.00 18.35 +0.50 67 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 17.63 +0.80 116 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 16.57 +0.76 103 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 15.43 +0.60 80 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 14.38 +0.23 64 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 13.36 +0.54 49 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 12.36 +0.14 44 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 11.36 +0.54 39 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 10.42 +0.57 52 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 9.38 +0.51 39 0 7 0
30MAR26 41.00 C 0.00 0.00 0.00 8.42 +0.54 42 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 7.45 +0.56 40 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 6.41 +0.48 31 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 5.47 +0.49 32 0 6 0
30MAR26 45.00 C 0.00 0.00 0.00 4.70 +0.63 37 0 75 0
30MAR26 46.00 C 2.62 2.72 2.62 3.79 +0.55 34 150 544 0
30MAR26 47.00 C 2.04 2.87 1.96 2.86 +0.35 29 690 511 +63
30MAR26 48.00 C 1.55 2.38 1.46 2.28 +0.44 32 195 1,726 +41
30MAR26 49.00 C 1.08 1.79 1.00 1.69 +0.36 31 386 2,021 -57
30MAR26 50.00 C 0.76 1.31 0.76 1.25 +0.30 32 184 4,416 +8
30MAR26 52.50 C 0.28 0.55 0.28 0.48 +0.15 32 296 3,844 -154
30MAR26 55.00 C 0.21 0.21 0.21 0.15 +0.06 32 56 3,181 +8
30MAR26 57.50 C 0.04 0.04 0.04 0.04 +0.02 32 8 3,981 -8
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 33 0 980 0
30MAR26 62.50 C 0.02 0.02 0.02 0.01 0.00 39 4 473 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 44 0 240 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 50 0 99 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 55 0 65 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 59 0 21 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 12.81 +0.59 57 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 11.45 +0.23 29 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 10.58 +0.58 39 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 9.50 +0.27 30 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 8.80 +0.72 40 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 7.45 +0.30 0 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 6.81 +0.57 32 0 6 0
29APR26 44.00 C 0.00 0.00 0.00 6.04 +0.58 34 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 5.11 +0.51 31 0 0 0
29APR26 46.00 C 3.37 3.41 3.37 4.37 +0.40 31 60 181 0
29APR26 47.00 C 2.73 3.69 2.73 3.69 +0.57 31 185 272 -85
29APR26 48.00 C 2.37 3.03 2.37 3.03 +0.46 30 97 517 +66
29APR26 49.00 C 1.82 2.50 1.82 2.38 +0.31 29 155 354 -14
29APR26 50.00 C 1.45 1.89 1.45 1.99 +0.36 30 96 1,281 +28
29APR26 52.50 C 0.80 0.88 0.80 1.12 +0.24 30 60 455 +60
29APR26 55.00 C 0.42 0.59 0.42 0.56 +0.15 30 87 330 +24
29APR26 57.50 C 0.23 0.23 0.22 0.26 +0.08 30 34 330 0
29APR26 60.00 C 0.00 0.00 0.00 0.11 +0.04 30 0 33 0
29APR26 62.50 C 0.00 0.00 0.00 0.05 +0.02 30 0 107 0
29APR26 65.00 C 0.00 0.00 0.00 0.02 +0.01 30 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 41 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 11.67 +0.45 35 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 10.72 +0.72 34 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 9.63 +0.40 27 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 8.88 +0.62 32 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 7.85 +0.26 28 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 7.26 +0.76 33 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 6.28 +0.63 30 0 30 0
28MAY26 45.00 C 0.00 0.00 0.00 5.59 +0.67 31 0 30 0
28MAY26 46.00 C 3.76 3.86 3.76 4.93 +0.73 31 60 86 -12
28MAY26 47.00 C 0.00 0.00 0.00 4.12 +0.53 29 0 550 0
28MAY26 48.00 C 2.74 3.58 2.71 3.52 +0.48 29 153 638 -58
28MAY26 49.00 C 2.22 2.22 2.22 3.00 +0.45 29 30 1,083 +30
28MAY26 50.00 C 1.92 2.05 1.90 2.54 +0.41 29 143 1,280 +60
28MAY26 52.50 C 1.20 1.60 1.20 1.60 +0.31 29 74 250 +14
28MAY26 55.00 C 0.75 0.75 0.75 0.98 +0.26 30 30 190 +30
28MAY26 57.50 C 0.50 0.53 0.47 0.55 +0.17 29 1,266 4,337 +1,206
28MAY26 60.00 C 0.33 0.33 0.33 0.30 +0.11 29 48 120 +48
28MAY26 62.50 C 0.00 0.00 0.00 0.16 +0.07 29 0 26 0
28MAY26 65.00 C 0.00 0.00 0.00 0.08 +0.04 29 0 106 0
28MAY26 67.50 C 0.00 0.00 0.00 0.04 +0.02 30 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.02 +0.01 30 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 13.81 +0.74 37 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 12.81 +0.50 34 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 12.07 +0.59 38 0 13 0
29JUN26 39.00 C 0.00 0.00 0.00 11.12 +1.12 36 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 10.10 +0.45 33 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 8.88 +0.29 25 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 8.40 +0.71 32 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 7.26 +0.24 27 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 6.77 +0.72 31 0 7 0
29JUN26 45.00 C 0.00 0.00 0.00 5.85 +0.37 28 0 82 0
29JUN26 46.00 C 4.24 4.27 4.22 5.01 +0.27 26 90 327 0
29JUN26 47.00 C 3.63 3.72 3.63 4.67 +0.74 29 60 404 +30
29JUN26 48.00 C 3.10 3.17 3.10 3.90 +0.49 27 60 411 +60
29JUN26 49.00 C 3.24 3.24 3.24 3.33 +0.41 27 30 494 0
29JUN26 50.00 C 0.00 0.00 0.00 2.93 +0.43 28 0 2,394 0
29JUN26 52.50 C 1.96 1.96 1.96 1.96 +0.29 28 30 4,135 -30
29JUN26 55.00 C 1.01 1.01 1.01 1.32 +0.29 28 30 8,695 -30
29JUN26 57.50 C 0.00 0.00 0.00 0.82 +0.21 28 0 593 0
29JUN26 60.00 C 0.00 0.00 0.00 0.50 +0.15 28 0 398 0
29JUN26 62.50 C 0.31 0.39 0.31 0.29 +0.10 28 98 383 +68
29JUN26 65.00 C 0.00 0.00 0.00 0.17 +0.07 28 0 256 0
29JUN26 67.50 C 0.00 0.00 0.00 0.09 +0.03 28 0 64 0
29JUN26 70.00 C 0.00 0.00 0.00 0.05 +0.02 28 0 2,055 0
29JUN26 72.50 C 0.00 0.00 0.00 0.03 +0.01 28 0 32 0
29JUN26 75.00 C 0.00 0.00 0.00 0.02 +0.01 29 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 13.81 +0.50 32 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 12.86 +0.40 30 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 12.07 +0.39 32 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 11.12 +0.63 31 0 6 0
29SEP26 40.00 C 0.00 0.00 0.00 10.20 +0.55 29 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.34 +0.30 29 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.51 +0.76 28 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 7.78 +0.31 28 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 7.20 +0.76 29 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.51 +0.64 29 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 5.76 +0.33 28 0 220 0
29SEP26 47.00 C 4.40 4.40 4.40 5.19 +0.44 28 30 337 +30
29SEP26 48.00 C 0.00 0.00 0.00 4.63 +0.39 28 0 235 0
29SEP26 49.00 C 0.00 0.00 0.00 4.16 +0.39 28 0 480 0
29SEP26 50.00 C 3.28 3.28 3.28 3.73 +0.38 28 2 614 +2
29SEP26 52.50 C 0.00 0.00 0.00 2.76 +0.29 28 0 1,167 0
29SEP26 55.00 C 0.00 0.00 0.00 2.01 +0.25 28 0 230 0
29SEP26 57.50 C 0.00 0.00 0.00 1.44 +0.20 28 0 323 0
29SEP26 60.00 C 0.00 0.00 0.00 1.01 +0.16 28 0 359 0
29SEP26 62.50 C 0.72 0.75 0.72 0.70 +0.12 28 19 146 -15
29SEP26 65.00 C 0.56 0.56 0.56 0.48 +0.09 28 2 131 0
29SEP26 67.50 C 0.00 0.00 0.00 0.32 +0.06 28 0 94 0
29SEP26 70.00 C 0.00 0.00 0.00 0.22 +0.05 28 0 18 0
29SEP26 72.50 C 0.00 0.00 0.00 0.15 +0.04 28 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.10 +0.03 28 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 13.07 +0.61 29 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.27 +0.33 30 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.42 +0.87 29 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.53 +0.25 28 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.93 +0.82 29 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.23 +0.78 29 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.35 +0.69 28 0 4 0
30DEC26 44.00 C 0.00 0.00 0.00 7.85 +0.81 29 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.09 +0.44 28 0 3 0
30DEC26 46.00 C 0.00 0.00 0.00 6.57 +0.71 28 0 253 0
30DEC26 47.00 C 0.00 0.00 0.00 6.08 +0.56 28 0 1,180 0
30DEC26 48.00 C 0.00 0.00 0.00 5.45 +0.42 27 0 930 0
30DEC26 49.00 C 0.00 0.00 0.00 4.99 +0.40 27 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 4.56 +0.38 27 0 527 0
30DEC26 52.50 C 3.69 3.69 3.69 3.63 +0.33 28 30 492 0
30DEC26 55.00 C 0.00 0.00 0.00 2.83 +0.28 28 0 221 0
30DEC26 57.50 C 0.00 0.00 0.00 2.18 +0.24 27 0 145 0
30DEC26 60.00 C 0.00 0.00 0.00 1.66 +0.19 27 0 138 0
30DEC26 62.50 C 0.00 0.00 0.00 1.26 +0.16 27 0 169 0
30DEC26 65.00 C 0.99 0.99 0.99 0.93 +0.12 27 10 84 -10
30DEC26 67.50 C 0.00 0.00 0.00 0.71 +0.12 27 0 34 0
30DEC26 70.00 C 0.00 0.00 0.00 0.53 +0.09 27 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.38 +0.06 27 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.28 +0.05 27 0 102 0
30MAR27 39.00 C 0.00 0.00 0.00 11.52 +0.53 26 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.80 +0.52 26 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 10.02 +0.27 25 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.39 +0.48 26 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.74 +0.15 26 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 8.26 +0.29 27 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 7.58 +0.34 26 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 7.00 +0.26 26 0 30 0
30MAR27 47.00 C 0.00 0.00 0.00 6.50 +0.38 26 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 6.01 +0.36 26 0 8 0
30MAR27 49.00 C 0.00 0.00 0.00 5.57 +0.34 26 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 5.16 +0.35 26 0 8 0
30MAR27 52.50 C 0.00 0.00 0.00 4.22 +0.31 27 0 19 0
30MAR27 55.00 C 0.00 0.00 0.00 3.42 +0.27 27 0 81 0
30MAR27 57.50 C 2.60 2.60 2.60 2.80 +0.26 27 17 34 +17
30MAR27 60.00 C 1.92 2.20 1.92 2.29 +0.24 27 44 74 +44
30MAR27 62.50 C 1.53 1.58 1.53 1.87 +0.20 28 17 31 +17
30MAR27 65.00 C 0.00 0.00 0.00 1.48 +0.16 28 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 1.16 +0.17 27 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.90 +0.12 27 0 0 0
TOTAL CALL 5,116 64,665 +1,481
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 74 0 67 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 65 0 24 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 61 0 60 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 56 0 70 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 52 0 396 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 48 0 634 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 44 0 627 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 40 0 562 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 36 0 872 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 32 0 577 0
30MAR26 42.00 P 0.00 0.00 0.00 0.03 0.00 33 0 1,486 0
30MAR26 43.00 P 0.15 0.15 0.15 0.05 -0.01 32 30 3,544 +30
30MAR26 44.00 P 0.00 0.00 0.00 0.11 -0.01 32 0 1,042 0
30MAR26 45.00 P 0.44 0.51 0.40 0.20 -0.03 32 231 1,854 +23
30MAR26 46.00 P 0.68 0.72 0.40 0.37 -0.03 32 53 5,784 +23
30MAR26 47.00 P 1.00 1.10 0.95 0.60 -0.06 32 90 5,183 +79
30MAR26 48.00 P 1.44 1.52 0.97 0.93 -0.11 32 227 3,481 0
30MAR26 49.00 P 1.97 2.15 1.32 1.34 -0.19 32 213 1,448 +122
30MAR26 50.00 P 2.61 2.71 2.05 1.91 -0.23 33 163 3,480 0
30MAR26 52.50 P 3.56 3.73 3.56 3.71 -0.35 34 120 7,120 -30
30MAR26 55.00 P 0.00 0.00 0.00 5.86 -0.47 35 0 187 0
30MAR26 57.50 P 0.00 0.00 0.00 8.23 -0.73 36 0 150 0
30MAR26 60.00 P 0.00 0.00 0.00 10.76 -0.76 47 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 13.21 -0.90 47 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 15.89 -0.37 73 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 18.20 -0.70 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 20.86 -0.72 85 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 23.21 -0.49 72 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 25.70 -0.50 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 28.56 -0.52 119 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 30.70 -0.55 0 0 0 0
29APR26 37.00 P 0.05 0.05 0.05 0.01 0.00 31 10 10 +10
29APR26 38.00 P 0.13 0.13 0.13 0.02 0.00 31 7 155 0
29APR26 39.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 145 0
29APR26 40.00 P 0.24 0.24 0.24 0.06 0.00 30 48 57 +18
29APR26 41.00 P 0.32 0.32 0.32 0.10 0.00 30 30 181 -30
29APR26 42.00 P 0.36 0.45 0.36 0.17 0.00 30 98 457 -7
29APR26 43.00 P 0.52 0.52 0.52 0.27 -0.01 30 30 461 +30
29APR26 44.00 P 0.73 0.78 0.73 0.41 -0.02 30 306 1,520 +144
29APR26 45.00 P 0.90 1.05 0.90 0.61 -0.01 30 1,444 1,419 +197
29APR26 46.00 P 1.17 1.39 0.95 0.86 -0.02 30 1,141 1,042 +67
29APR26 47.00 P 1.55 1.80 1.20 1.18 -0.02 30 600 3,713 -373
29APR26 48.00 P 2.12 2.20 1.77 1.58 -0.03 30 180 6,882 +4
29APR26 49.00 P 2.79 2.79 2.07 2.05 -0.08 30 120 857 +30
29APR26 50.00 P 3.36 3.36 2.84 2.56 -0.15 30 97 1,229 +37
29APR26 52.50 P 0.00 0.00 0.00 4.18 -0.29 30 0 504 0
29APR26 55.00 P 0.00 0.00 0.00 6.22 -0.37 32 0 30 0
29APR26 57.50 P 0.00 0.00 0.00 8.44 -0.52 33 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 10.77 -0.75 33 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 13.43 -0.68 45 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 16.04 -0.65 54 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 18.20 -0.70 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 20.86 -0.72 58 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 23.39 -0.43 64 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 25.70 -0.50 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.07 +0.01 30 0 30 0
28MAY26 39.00 P 0.00 0.00 0.00 0.11 +0.02 30 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.17 +0.03 29 0 41 0
28MAY26 41.00 P 0.00 0.00 0.00 0.25 +0.03 29 0 215 0
28MAY26 42.00 P 0.48 0.48 0.48 0.37 +0.03 29 48 576 +48
28MAY26 43.00 P 0.66 0.78 0.66 0.52 +0.04 29 60 366 +60
28MAY26 44.00 P 0.88 1.07 0.88 0.72 +0.06 30 121 473 +52
28MAY26 45.00 P 1.34 1.37 1.17 0.94 +0.05 29 377 392 +76
28MAY26 46.00 P 1.69 1.72 1.50 1.21 +0.01 29 456 514 +82
28MAY26 47.00 P 2.11 2.11 2.11 1.56 0.00 29 23 189 -23
28MAY26 48.00 P 2.39 2.52 1.95 1.95 -0.05 29 210 805 +60
28MAY26 49.00 P 2.79 2.79 2.44 2.44 -0.07 29 60 1,055 -30
28MAY26 50.00 P 0.00 0.00 0.00 2.98 -0.11 29 0 309 0
28MAY26 52.50 P 0.00 0.00 0.00 4.59 +0.03 30 0 295 0
28MAY26 55.00 P 0.00 0.00 0.00 6.29 -0.58 27 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 8.63 -0.41 31 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 10.93 -0.59 33 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 13.48 -0.63 39 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 16.13 -0.56 47 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 18.20 -0.89 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 20.86 -0.72 48 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 23.39 -0.84 53 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.05 +0.01 28 0 27 0
29JUN26 37.00 P 0.00 0.00 0.00 0.08 +0.01 28 0 37 0
29JUN26 38.00 P 0.00 0.00 0.00 0.13 +0.02 28 0 113 0
29JUN26 39.00 P 0.00 0.00 0.00 0.19 +0.02 28 0 187 0
29JUN26 40.00 P 0.00 0.00 0.00 0.28 +0.03 28 0 1,310 0
29JUN26 41.00 P 0.00 0.00 0.00 0.39 +0.03 28 0 603 0
29JUN26 42.00 P 0.82 0.82 0.75 0.54 +0.03 28 3 794 +2
29JUN26 43.00 P 0.91 0.95 0.91 0.73 +0.03 28 61 8,633 +6
29JUN26 44.00 P 0.00 0.00 0.00 0.96 +0.05 28 0 882 0
29JUN26 45.00 P 1.59 1.59 1.58 1.21 +0.04 28 63 7,900 +63
29JUN26 46.00 P 2.00 2.00 1.95 1.51 0.00 28 97 1,867 +67
29JUN26 47.00 P 0.00 0.00 0.00 1.89 -0.01 28 0 812 0
29JUN26 48.00 P 2.52 2.52 2.52 2.32 -0.01 28 30 1,897 +30
29JUN26 49.00 P 2.88 2.88 2.88 2.80 -0.08 28 16 3,291 +16
29JUN26 50.00 P 3.97 3.97 3.96 3.33 -0.12 28 60 3,513 0
29JUN26 52.50 P 0.00 0.00 0.00 4.92 +0.08 29 0 1,254 0
29JUN26 55.00 P 0.00 0.00 0.00 6.64 -0.23 28 0 267 0
29JUN26 57.50 P 0.00 0.00 0.00 8.63 -0.63 27 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 10.93 -0.60 29 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 13.60 -0.52 36 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 16.13 -0.56 41 0 2 0
29JUN26 67.50 P 0.00 0.00 0.00 18.20 -0.89 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 20.86 -0.72 42 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 23.39 -0.84 46 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 25.70 -0.50 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 28.56 -0.52 57 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 30.72 -0.53 47 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.27 0.00 28 0 78 0
29SEP26 37.00 P 0.00 0.00 0.00 0.38 0.00 28 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 0.49 -0.01 27 0 46 0
29SEP26 39.00 P 0.00 0.00 0.00 0.63 0.00 27 0 66 0
29SEP26 40.00 P 0.00 0.00 0.00 0.81 +0.01 27 0 360 0
29SEP26 41.00 P 0.00 0.00 0.00 1.00 -0.01 27 0 498 0
29SEP26 42.00 P 1.50 1.50 1.27 1.23 -0.02 27 175 517 +100
29SEP26 43.00 P 1.89 1.89 1.88 1.50 -0.04 27 200 1,146 0
29SEP26 44.00 P 2.17 2.17 1.78 1.81 -0.04 27 41 450 -11
29SEP26 45.00 P 0.00 0.00 0.00 2.17 -0.06 27 0 517 0
29SEP26 46.00 P 0.00 0.00 0.00 2.55 -0.08 27 0 3,385 0
29SEP26 47.00 P 0.00 0.00 0.00 2.99 -0.09 27 0 989 0
29SEP26 48.00 P 0.00 0.00 0.00 3.46 -0.13 27 0 1,339 0
29SEP26 49.00 P 0.00 0.00 0.00 4.00 -0.14 27 0 382 0
29SEP26 50.00 P 0.00 0.00 0.00 4.56 -0.18 27 0 650 0
29SEP26 52.50 P 0.00 0.00 0.00 6.16 -0.22 27 0 171 0
29SEP26 55.00 P 0.00 0.00 0.00 7.75 -0.37 25 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 9.65 -0.62 25 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 12.05 -0.49 28 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 14.24 -0.38 27 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 16.51 -0.26 27 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 18.83 -0.55 26 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 21.21 -0.54 25 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 23.70 -0.54 27 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 26.09 -0.47 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.64 -0.01 27 0 3 0
30DEC26 38.00 P 0.00 0.00 0.00 0.81 -0.02 27 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 1.00 -0.02 27 0 105 0
30DEC26 40.00 P 0.00 0.00 0.00 1.22 +0.01 27 0 263 0
30DEC26 41.00 P 0.00 0.00 0.00 1.43 -0.03 27 0 139 0
30DEC26 42.00 P 0.00 0.00 0.00 1.71 -0.04 27 0 279 0
30DEC26 43.00 P 0.00 0.00 0.00 2.02 -0.04 27 0 252 0
30DEC26 44.00 P 0.00 0.00 0.00 2.36 -0.06 27 0 137 0
30DEC26 45.00 P 3.16 3.16 3.16 2.74 -0.07 27 30 192 +30
30DEC26 46.00 P 0.00 0.00 0.00 3.15 -0.09 27 0 400 0
30DEC26 47.00 P 0.00 0.00 0.00 3.61 -0.11 27 0 1,483 0
30DEC26 48.00 P 0.00 0.00 0.00 4.10 -0.12 27 0 1,609 0
30DEC26 49.00 P 0.00 0.00 0.00 4.63 -0.15 27 0 225 0
30DEC26 50.00 P 0.00 0.00 0.00 5.20 -0.17 27 0 158 0
30DEC26 52.50 P 0.00 0.00 0.00 6.77 -0.17 27 0 3 0
30DEC26 55.00 P 0.00 0.00 0.00 8.32 -0.46 26 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 10.47 +0.02 27 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 12.42 -0.67 27 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 14.66 +0.04 28 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 16.77 -0.08 27 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 18.83 -0.76 23 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 21.35 -0.40 26 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 23.78 -0.55 27 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 26.20 -0.51 27 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 1.37 -0.03 27 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 1.62 -0.03 27 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 1.96 -0.05 28 0 7 0
30MAR27 42.00 P 0.00 0.00 0.00 2.29 -0.05 28 0 50 0
30MAR27 43.00 P 0.00 0.00 0.00 2.63 -0.07 28 0 30 0
30MAR27 44.00 P 3.67 3.67 3.67 3.03 -0.08 28 30 90 +30
30MAR27 45.00 P 0.00 0.00 0.00 3.44 -0.08 28 0 0 0
30MAR27 46.00 P 4.17 4.17 4.17 3.89 -0.11 28 30 30 +30
30MAR27 47.00 P 0.00 0.00 0.00 4.38 -0.11 28 0 60 0
30MAR27 48.00 P 0.00 0.00 0.00 4.88 -0.12 28 0 4 0
30MAR27 49.00 P 0.00 0.00 0.00 5.43 -0.15 28 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 6.01 -0.15 28 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 7.57 -0.19 28 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 9.30 -0.24 29 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.17 -0.28 29 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 12.99 -0.51 28 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.20 -0.47 29 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 17.28 -0.46 29 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 19.43 -0.59 29 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 21.73 -0.74 29 0 0 0
TOTAL PUT 7,429 112,431 +1,062
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CNC - CNOOC LTD CLOSING PRICE HK$ 27.50
13MAR26 16.50 C 0.00 0.00 0.00 11.04 +0.91 234 0 0 0
13MAR26 17.00 C 0.00 0.00 0.00 10.72 +1.09 311 0 0 0
13MAR26 17.50 C 0.00 0.00 0.00 10.00 +0.87 0 0 0 0
13MAR26 18.00 C 0.00 0.00 0.00 9.61 +0.98 240 0 0 0
13MAR26 18.50 C 0.00 0.00 0.00 9.22 +0.85 265 0 0 0
13MAR26 19.00 C 0.00 0.00 0.00 8.52 +0.89 155 0 0 0
13MAR26 19.50 C 0.00 0.00 0.00 8.03 +0.90 156 0 0 0
13MAR26 20.00 C 0.00 0.00 0.00 7.51 +0.68 117 0 0 0
13MAR26 21.00 C 0.00 0.00 0.00 6.70 +1.07 190 0 0 0
13MAR26 22.00 C 0.00 0.00 0.00 5.62 +0.99 144 0 0 0
13MAR26 23.00 C 0.00 0.00 0.00 4.65 +1.01 128 0 0 0
13MAR26 24.00 C 0.00 0.00 0.00 3.54 +0.91 74 0 0 0
13MAR26 25.00 C 3.09 3.09 2.70 2.66 +0.90 82 10 199 +5
13MAR26 26.00 C 2.80 2.80 2.65 1.81 +0.76 76 202 5,001 -2
13MAR26 27.00 C 1.80 2.00 1.03 1.11 +0.56 73 466 747 +43
13MAR26 28.00 C 1.30 1.36 0.60 0.66 +0.39 76 980 1,588 +162
13MAR26 29.00 C 0.81 0.84 0.32 0.33 +0.22 74 2,450 1,367 +1,032
13MAR26 30.00 C 0.52 0.60 0.17 0.16 +0.12 76 683 794 +169
13MAR26 31.00 C 0.32 0.32 0.08 0.07 +0.06 76 366 463 +253
13MAR26 32.00 C 0.21 0.22 0.04 0.03 +0.02 77 367 210 +141
13MAR26 33.00 C 0.07 0.13 0.07 0.01 0.00 76 11 41 +1
13MAR26 34.00 C 0.07 0.07 0.04 0.01 0.00 87 30 30 +30
13MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
13MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 107 0 30 0
13MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 117 0 2 0
13MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
13MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
13MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
20MAR26 17.50 C 0.00 0.00 0.00 10.15 - 161 0 0 -
20MAR26 18.00 C 0.00 0.00 0.00 9.61 - 142 0 0 -
20MAR26 18.50 C 0.00 0.00 0.00 9.23 - 160 0 0 -
20MAR26 19.00 C 0.00 0.00 0.00 8.52 - 82 0 0 -
20MAR26 19.50 C 0.00 0.00 0.00 8.08 - 110 0 0 -
20MAR26 20.00 C 0.00 0.00 0.00 7.53 - 82 0 0 -
20MAR26 21.00 C 0.00 0.00 0.00 6.70 - 113 0 0 -
20MAR26 22.00 C 0.00 0.00 0.00 5.70 - 97 0 0 -
20MAR26 23.00 C 0.00 0.00 0.00 4.67 - 78 0 0 -
20MAR26 24.00 C 0.00 0.00 0.00 3.74 - 71 0 0 -
20MAR26 25.00 C 0.00 0.00 0.00 2.79 - 60 0 0 -
20MAR26 26.00 C 0.00 0.00 0.00 2.02 - 59 0 0 -
20MAR26 27.00 C 0.00 0.00 0.00 1.39 - 58 0 0 -
20MAR26 28.00 C 1.37 1.44 0.91 0.91 - 59 307 307 -
20MAR26 29.00 C 0.96 1.00 0.59 0.59 - 60 137 121 -
20MAR26 30.00 C 0.80 0.80 0.39 0.35 - 60 122 106 -
20MAR26 31.00 C 0.41 0.45 0.35 0.19 - 59 37 37 -
20MAR26 32.00 C 0.40 0.40 0.15 0.10 - 59 137 53 -
20MAR26 33.00 C 0.33 0.33 0.20 0.05 - 59 56 56 -
20MAR26 34.00 C 0.22 0.22 0.14 0.03 - 61 37 37 -
20MAR26 35.00 C 0.14 0.15 0.14 0.02 - 64 37 37 -
20MAR26 36.00 C 0.10 0.10 0.10 0.01 - 64 10 10 -
20MAR26 37.00 C 0.00 0.00 0.00 0.01 - 70 0 0 -
20MAR26 38.00 C 0.00 0.00 0.00 0.01 - 75 0 0 -
20MAR26 39.00 C 0.00 0.00 0.00 0.01 - 81 0 0 -
30MAR26 9.75 C 17.66 17.66 17.66 17.76 +0.89 0 23 274 0
30MAR26 10.00 C 17.41 17.41 17.41 17.51 +0.78 0 30 174 -13
30MAR26 10.50 C 0.00 0.00 0.00 17.02 +0.70 143 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 16.52 +0.88 134 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 16.02 +0.90 125 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 15.63 +1.00 190 0 53 0
30MAR26 12.50 C 0.00 0.00 0.00 15.02 +0.90 107 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 14.52 +0.88 96 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 14.02 +0.89 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 13.67 +0.81 167 0 27 0
30MAR26 14.50 C 0.00 0.00 0.00 13.09 +0.95 139 0 54 0
30MAR26 15.00 C 0.00 0.00 0.00 12.52 +0.87 0 0 72 0
30MAR26 15.50 C 0.00 0.00 0.00 12.21 +1.04 152 0 15 0
30MAR26 16.00 C 0.00 0.00 0.00 11.52 +0.87 0 0 203 0
30MAR26 16.50 C 0.00 0.00 0.00 11.10 +0.95 115 0 290 0
30MAR26 17.00 C 0.00 0.00 0.00 10.72 +1.07 133 0 326 0
30MAR26 17.50 C 0.00 0.00 0.00 10.15 +1.00 114 0 224 0
30MAR26 18.00 C 0.00 0.00 0.00 9.61 +0.96 100 0 3,693 0
30MAR26 18.50 C 0.00 0.00 0.00 9.23 +0.86 114 0 2,456 0
30MAR26 19.00 C 0.00 0.00 0.00 8.53 +0.90 54 0 1,606 0
30MAR26 19.50 C 0.00 0.00 0.00 8.08 +0.92 77 0 1,985 0
30MAR26 20.00 C 0.00 0.00 0.00 7.76 +0.93 99 0 3,901 0
30MAR26 21.00 C 0.00 0.00 0.00 6.70 +1.03 80 0 1,313 0
30MAR26 22.00 C 6.64 6.64 6.64 5.74 +1.07 73 20 3,448 0
30MAR26 23.00 C 5.50 5.50 4.75 4.78 +1.06 65 18 3,348 -16
30MAR26 24.00 C 4.40 4.60 3.68 3.74 +0.87 50 37 2,498 -25
30MAR26 25.00 C 3.69 4.00 2.90 3.00 +0.87 54 93 6,453 -23
30MAR26 26.00 C 3.10 3.10 2.14 2.17 +0.65 49 258 4,648 -59
30MAR26 27.00 C 2.30 2.59 1.56 1.60 +0.56 50 372 1,925 -153
30MAR26 28.00 C 1.86 1.87 1.12 1.17 +0.46 52 1,154 6,959 -323
30MAR26 29.00 C 1.36 1.41 0.81 0.81 +0.37 52 784 2,944 +349
30MAR26 30.00 C 1.06 1.10 0.56 0.54 +0.28 52 2,404 3,165 +590
30MAR26 31.00 C 0.75 0.75 0.40 0.34 +0.19 52 1,051 1,532 +135
30MAR26 32.00 C 0.54 0.55 0.29 0.21 +0.13 52 565 792 -196
30MAR26 33.00 C 0.33 0.42 0.21 0.13 +0.08 52 310 771 +210
30MAR26 34.00 C 0.15 0.15 0.15 0.08 +0.05 53 91 92 -34
30MAR26 35.00 C 0.24 0.24 0.10 0.04 +0.02 51 31 296 +22
30MAR26 36.00 C 0.22 0.27 0.08 0.03 +0.02 54 260 246 +80
30MAR26 37.00 C 0.17 0.17 0.12 0.02 +0.01 55 401 210 -1
30MAR26 38.00 C 0.09 0.12 0.09 0.01 0.00 54 70 155 +24
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 58 0 138 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 62 0 60 0
29APR26 14.50 C 0.00 0.00 0.00 13.09 +0.91 81 0 5 0
29APR26 15.00 C 0.00 0.00 0.00 12.75 +0.84 104 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 12.21 +0.99 94 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 11.60 +0.77 71 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 11.10 +0.74 67 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 10.72 +1.03 81 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 10.22 +0.93 77 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 9.61 +0.90 58 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 9.23 +0.86 70 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 8.76 +0.93 68 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 8.08 +0.92 39 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 7.84 +1.01 66 0 874 0
29APR26 21.00 C 0.00 0.00 0.00 6.86 +1.06 59 0 130 0
29APR26 22.00 C 0.00 0.00 0.00 5.87 +1.02 52 0 680 0
29APR26 23.00 C 0.00 0.00 0.00 5.02 +1.04 51 2 686 -2
29APR26 24.00 C 5.00 5.00 3.92 4.05 +0.87 44 24 2,135 -10
29APR26 25.00 C 3.78 3.78 3.38 3.29 +0.74 43 6 1,561 0
29APR26 26.00 C 3.46 3.46 2.61 2.63 +0.68 43 53 2,558 +34
29APR26 27.00 C 2.90 2.90 2.02 2.08 +0.57 43 89 5,661 -1
29APR26 28.00 C 2.30 2.30 1.60 1.63 +0.47 44 917 2,090 +277
29APR26 29.00 C 1.74 1.87 1.33 1.26 +0.42 44 401 1,087 +140
29APR26 30.00 C 1.55 1.55 0.97 0.96 +0.36 45 249 432 +6
29APR26 31.00 C 1.19 1.19 1.05 0.71 +0.30 44 126 597 0
29APR26 32.00 C 0.81 0.97 0.69 0.52 +0.24 45 145 292 +41
29APR26 33.00 C 0.75 0.75 0.64 0.37 +0.18 44 89 456 -34
29APR26 34.00 C 0.63 0.63 0.38 0.26 +0.13 44 189 335 +122
29APR26 35.00 C 0.55 0.55 0.31 0.18 +0.10 44 779 601 -136
29APR26 36.00 C 0.45 0.47 0.22 0.13 +0.07 45 1,547 424 -6
29APR26 37.00 C 0.00 0.00 0.00 0.09 +0.05 45 0 30 0
29APR26 38.00 C 0.20 0.20 0.20 0.06 +0.04 45 1 21 +1
29APR26 39.00 C 0.00 0.00 0.00 0.04 +0.03 44 0 2 0
29APR26 40.00 C 0.25 0.25 0.25 0.03 +0.02 45 2 3 0
28MAY26 15.50 C 0.00 0.00 0.00 12.21 +0.94 72 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 11.60 +0.77 47 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 11.24 +0.88 67 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 10.72 +0.74 62 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 10.27 +0.98 63 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 9.61 +0.90 37 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 9.23 +0.86 53 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 8.91 +1.08 61 0 64 0
28MAY26 19.50 C 0.00 0.00 0.00 8.23 +0.75 46 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 7.84 +1.01 51 0 89 0
28MAY26 21.00 C 0.00 0.00 0.00 6.86 +1.06 45 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 6.06 +0.99 47 0 303 0
28MAY26 23.00 C 0.00 0.00 0.00 5.10 +0.92 42 0 331 0
28MAY26 24.00 C 0.00 0.00 0.00 4.41 +0.94 44 0 371 0
28MAY26 25.00 C 4.06 4.07 3.48 3.69 +0.83 43 118 1,550 +46
28MAY26 26.00 C 3.50 3.50 2.86 2.96 +0.68 40 67 545 +35
28MAY26 27.00 C 2.79 3.11 2.38 2.40 +0.55 40 139 1,473 +33
28MAY26 28.00 C 2.50 2.68 1.95 2.03 +0.53 42 545 1,944 +301
28MAY26 29.00 C 2.20 2.30 1.64 1.64 +0.48 42 473 2,957 +118
28MAY26 30.00 C 1.85 1.85 1.36 1.30 +0.42 42 162 380 -31
28MAY26 31.00 C 1.45 1.51 1.07 1.02 +0.36 42 91 115 +3
28MAY26 32.00 C 1.15 1.15 1.15 0.79 +0.30 42 30 70 +10
28MAY26 33.00 C 1.15 1.15 0.76 0.61 +0.25 42 33 243 +1
28MAY26 34.00 C 0.83 0.83 0.83 0.47 +0.21 42 5 60 0
28MAY26 35.00 C 0.71 0.71 0.58 0.35 +0.16 42 102 101 +36
28MAY26 36.00 C 0.65 0.65 0.65 0.26 +0.12 42 10 58 +10
28MAY26 37.00 C 0.00 0.00 0.00 0.20 +0.10 42 0 15 0
28MAY26 38.00 C 0.46 0.46 0.38 0.15 +0.08 42 134 71 +70
28MAY26 39.00 C 0.41 0.41 0.29 0.11 +0.06 42 95 176 0
28MAY26 40.00 C 0.00 0.00 0.00 0.08 +0.04 42 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 16.23 +0.85 100 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 15.63 +0.93 80 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 15.12 +0.91 73 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 14.76 +1.05 89 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 14.07 +0.80 0 0 15 0
29JUN26 14.00 C 0.00 0.00 0.00 13.71 +0.85 76 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 13.21 +0.99 72 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 12.75 +0.74 72 0 376 0
29JUN26 15.50 C 0.00 0.00 0.00 12.33 +1.06 75 0 6,450 0
29JUN26 16.00 C 0.00 0.00 0.00 11.60 +0.77 0 0 6,400 0
29JUN26 16.50 C 0.00 0.00 0.00 11.24 +0.88 61 0 11,201 0
29JUN26 17.00 C 0.00 0.00 0.00 10.80 +0.76 62 0 4,830 0
29JUN26 17.50 C 0.00 0.00 0.00 10.43 +1.14 67 0 542 0
29JUN26 18.00 C 10.70 10.70 10.70 9.66 +0.89 42 5 118 -5
29JUN26 18.50 C 0.00 0.00 0.00 9.34 +0.91 55 0 321 0
29JUN26 19.00 C 0.00 0.00 0.00 8.94 +1.07 57 0 466 0
29JUN26 19.50 C 0.00 0.00 0.00 8.40 +0.84 52 0 919 0
29JUN26 20.00 C 7.77 7.77 7.77 7.84 +0.91 46 2 327 0
29JUN26 21.00 C 6.87 6.87 6.87 7.00 +0.99 47 1 773 -1
29JUN26 22.00 C 7.11 7.11 7.11 6.06 +0.97 43 1 1,254 -1
29JUN26 23.00 C 5.10 5.10 5.10 5.10 +0.60 38 4 886 +4
29JUN26 24.00 C 0.00 0.00 0.00 4.56 +1.00 43 0 2,002 0
29JUN26 25.00 C 0.00 0.00 0.00 3.78 +0.75 40 0 2,993 0
29JUN26 26.00 C 3.97 3.97 3.88 3.17 +0.69 40 5 5,903 -4
29JUN26 27.00 C 3.00 3.37 2.67 2.62 +0.57 40 140 4,840 -5
29JUN26 28.00 C 2.85 2.85 2.40 2.20 +0.56 41 48 1,471 -29
29JUN26 29.00 C 2.08 2.35 1.79 1.80 +0.50 41 77 1,576 -7
29JUN26 30.00 C 2.13 2.13 1.54 1.46 +0.44 40 92 1,040 -78
29JUN26 31.00 C 0.00 0.00 0.00 1.17 +0.39 40 0 401 0
29JUN26 32.00 C 1.46 1.46 1.46 0.93 +0.33 40 35 80 +35
29JUN26 33.00 C 1.12 1.12 0.92 0.74 +0.28 40 27 102 +11
29JUN26 34.00 C 1.00 1.03 1.00 0.58 +0.23 40 33 33 +3
29JUN26 35.00 C 0.91 0.91 0.91 0.45 +0.19 40 12 145 0
29JUN26 36.00 C 0.00 0.00 0.00 0.35 +0.16 40 0 30 0
29JUN26 37.00 C 0.68 0.68 0.68 0.27 +0.12 40 22 58 -22
29JUN26 38.00 C 0.00 0.00 0.00 0.21 +0.10 40 0 40 0
29JUN26 39.00 C 0.00 0.00 0.00 0.16 +0.08 40 0 60 0
29JUN26 40.00 C 0.38 0.43 0.38 0.12 +0.06 40 5 35 +5
29SEP26 12.50 C 0.00 0.00 0.00 15.12 +0.85 61 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 14.76 +0.80 72 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 14.07 +0.80 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 13.71 +0.85 62 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 13.21 +0.99 59 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 12.75 +0.74 59 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 12.33 +1.06 60 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 11.60 +0.77 0 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 11.24 +0.88 49 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 10.84 +0.80 52 0 10 0
29SEP26 17.50 C 0.00 0.00 0.00 10.43 +1.14 53 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 9.97 +1.16 52 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 9.34 +0.91 44 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 8.95 +0.93 46 0 483 0
29SEP26 19.50 C 0.00 0.00 0.00 8.54 +0.98 46 0 157 0
29SEP26 20.00 C 0.00 0.00 0.00 7.84 +0.91 37 0 741 -2
29SEP26 21.00 C 0.00 0.00 0.00 7.15 +1.14 41 0 185 0
29SEP26 22.00 C 7.00 7.15 6.86 6.28 +0.89 39 4 394 0
29SEP26 23.00 C 6.05 6.55 6.05 5.65 +1.08 40 4 2,012 +3
29SEP26 24.00 C 5.00 5.00 5.00 4.80 +0.85 37 20 740 +20
29SEP26 25.00 C 4.00 4.00 4.00 4.28 +0.86 39 1 532 -1
29SEP26 26.00 C 3.69 3.82 3.61 3.56 +0.66 36 11 539 -3
29SEP26 27.00 C 0.00 0.00 0.00 3.08 +0.60 36 0 1,113 0
29SEP26 28.00 C 3.00 3.00 2.55 2.66 +0.55 37 61 506 +61
29SEP26 29.00 C 2.82 2.82 2.59 2.29 +0.52 37 46 368 +43
29SEP26 30.00 C 2.29 2.29 2.28 1.96 +0.44 37 60 161 +34
29SEP26 31.00 C 1.96 2.02 1.96 1.68 +0.38 37 43 342 +7
29SEP26 32.00 C 1.68 1.72 1.68 1.46 +0.35 37 52 97 +52
29SEP26 33.00 C 0.00 0.00 0.00 1.27 +0.34 38 0 204 0
29SEP26 34.00 C 0.00 0.00 0.00 1.09 +0.33 38 0 39 0
29SEP26 35.00 C 1.20 1.37 1.20 0.93 +0.29 38 32 130 +15
29SEP26 36.00 C 0.00 0.00 0.00 0.78 +0.26 38 0 97 0
29SEP26 37.00 C 0.87 0.90 0.85 0.66 +0.22 38 260 275 +245
29SEP26 38.00 C 0.00 0.00 0.00 0.55 +0.20 38 0 1 0
29SEP26 39.00 C 0.00 0.00 0.00 0.47 +0.18 38 0 75 0
29SEP26 40.00 C 0.00 0.00 0.00 0.38 +0.14 38 0 368 0
30DEC26 14.00 C 0.00 0.00 0.00 13.71 +0.85 53 0 75 0
30DEC26 14.50 C 0.00 0.00 0.00 13.21 +0.99 50 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 12.75 +0.74 50 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 12.33 +1.06 51 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 11.66 +0.76 39 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 11.24 +0.88 42 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 10.84 +0.80 44 0 117 0
30DEC26 17.50 C 0.00 0.00 0.00 10.43 +1.14 45 0 16 0
30DEC26 18.00 C 0.00 0.00 0.00 9.97 +1.16 43 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 9.34 +0.91 37 0 10 0
30DEC26 19.00 C 0.00 0.00 0.00 8.95 +0.93 38 0 59 0
30DEC26 19.50 C 0.00 0.00 0.00 8.54 +0.98 38 0 118 0
30DEC26 20.00 C 0.00 0.00 0.00 7.84 +0.68 31 0 89 0
30DEC26 21.00 C 0.00 0.00 0.00 7.15 +0.90 34 0 607 0
30DEC26 22.00 C 0.00 0.00 0.00 6.28 +0.83 32 0 929 0
30DEC26 23.00 C 5.49 5.49 5.49 5.65 +0.85 33 12 853 -12
30DEC26 24.00 C 0.00 0.00 0.00 4.96 +0.73 33 0 1,128 0
30DEC26 25.00 C 4.25 4.25 4.25 4.40 +0.69 33 2 1,739 -2
30DEC26 26.00 C 3.76 3.76 3.76 3.90 +0.67 33 30 2,250 0
30DEC26 27.00 C 0.00 0.00 0.00 3.43 +0.61 33 0 412 0
30DEC26 28.00 C 3.28 3.28 3.28 3.03 +0.59 33 60 2,083 0
30DEC26 29.00 C 0.00 0.00 0.00 2.65 +0.54 34 0 1,410 0
30DEC26 30.00 C 2.80 2.89 2.16 2.32 +0.50 34 19 1,542 -7
30DEC26 31.00 C 2.20 2.20 2.20 2.03 +0.45 34 1 1,034 0
30DEC26 32.00 C 2.08 2.20 2.08 1.78 +0.39 34 65 1,304 +60
30DEC26 33.00 C 0.00 0.00 0.00 1.57 +0.37 34 0 55 0
30DEC26 34.00 C 0.00 0.00 0.00 1.41 +0.37 35 0 112 0
30DEC26 35.00 C 1.30 1.30 1.30 1.22 +0.35 35 2 114 +2
30DEC26 36.00 C 0.00 0.00 0.00 1.06 +0.31 35 0 140 0
30DEC26 37.00 C 0.00 0.00 0.00 0.91 +0.28 35 0 256 0
30DEC26 38.00 C 0.00 0.00 0.00 0.79 +0.25 35 0 23 0
30DEC26 39.00 C 0.00 0.00 0.00 0.67 +0.22 35 0 0 0
30DEC26 40.00 C 0.90 0.90 0.84 0.58 +0.20 35 16 16 +13
30MAR27 16.50 C 0.00 0.00 0.00 11.24 +0.88 37 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 10.84 +0.80 38 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 10.43 +1.14 39 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.97 +1.13 37 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 9.34 +0.91 32 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.95 +0.93 33 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.54 +0.98 33 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.07 +0.91 31 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 7.31 +0.94 32 0 2 0
30MAR27 22.00 C 0.00 0.00 0.00 6.53 +0.82 31 0 0 0
30MAR27 23.00 C 5.65 5.65 5.65 5.90 +0.80 31 2 2 +2
30MAR27 24.00 C 0.00 0.00 0.00 5.33 +0.79 32 0 6 0
30MAR27 25.00 C 0.00 0.00 0.00 4.78 +0.74 32 0 1,337 0
30MAR27 26.00 C 0.00 0.00 0.00 4.30 +0.74 32 0 6,317 0
30MAR27 27.00 C 0.00 0.00 0.00 3.84 +0.68 32 0 8,006 0
30MAR27 28.00 C 0.00 0.00 0.00 3.44 +0.67 32 0 5,971 0
30MAR27 29.00 C 3.44 3.44 3.44 3.06 +0.62 32 3 63 0
30MAR27 30.00 C 3.28 3.28 2.97 2.73 +0.60 33 24 288 +20
30MAR27 31.00 C 2.75 2.75 2.75 2.41 +0.51 33 50 209 +50
30MAR27 32.00 C 2.66 2.66 2.66 2.16 +0.48 33 2 37 +2
30MAR27 33.00 C 0.00 0.00 0.00 1.97 +0.47 33 0 40 0
30MAR27 34.00 C 0.00 0.00 0.00 1.79 +0.49 34 0 41 0
30MAR27 35.00 C 1.68 1.68 1.68 1.58 +0.44 34 1 22 +1
30MAR27 36.00 C 0.00 0.00 0.00 1.39 +0.41 34 0 11 0
30MAR27 37.00 C 0.00 0.00 0.00 1.23 +0.37 34 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 1.07 +0.33 34 0 3 0
30MAR27 39.00 C 0.00 0.00 0.00 0.95 +0.31 34 0 1 0
30MAR27 40.00 C 1.11 1.18 1.11 0.84 +0.29 34 41 41 +41
TOTAL CALL 22,473 203,397 +4,015
13MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
13MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
13MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
13MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
13MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
13MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
13MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
13MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 129 0 1 0
13MAR26 21.00 P 0.01 0.01 0.01 0.01 0.00 111 30 30 +30
13MAR26 22.00 P 0.01 0.01 0.01 0.01 0.00 94 30 113 +30
13MAR26 23.00 P 0.02 0.03 0.02 0.01 -0.01 78 59 329 +40
13MAR26 24.00 P 0.04 0.05 0.04 0.04 -0.01 77 98 224 +29
13MAR26 25.00 P 0.06 0.15 0.06 0.10 -0.07 72 563 1,308 +271
13MAR26 26.00 P 0.18 0.36 0.13 0.29 -0.15 74 1,874 1,898 +1,019
13MAR26 27.00 P 0.30 0.70 0.29 0.60 -0.36 72 979 785 +196
13MAR26 28.00 P 0.64 1.30 0.60 1.14 -0.54 75 429 259 +116
13MAR26 29.00 P 1.19 1.83 1.19 1.84 -0.67 76 36 126 +33
13MAR26 30.00 P 2.05 2.33 1.77 2.67 -0.74 78 29 26 +23
13MAR26 31.00 P 0.00 0.00 0.00 3.56 -0.96 75 0 70 0
13MAR26 32.00 P 0.00 0.00 0.00 4.52 -1.02 75 0 0 0
13MAR26 33.00 P 0.00 0.00 0.00 5.50 -1.07 0 0 0 0
13MAR26 34.00 P 0.00 0.00 0.00 6.53 -0.97 105 0 0 0
13MAR26 35.00 P 0.00 0.00 0.00 7.51 -1.12 103 0 0 0
13MAR26 36.00 P 0.00 0.00 0.00 8.50 -1.08 0 0 0 0
13MAR26 37.00 P 0.00 0.00 0.00 9.50 -1.18 0 0 0 0
13MAR26 38.00 P 0.00 0.00 0.00 10.50 -0.88 0 0 0 0
13MAR26 39.00 P 0.00 0.00 0.00 11.50 -1.11 0 0 0 0
13MAR26 40.00 P 0.00 0.00 0.00 12.50 -0.90 0 0 0 0
20MAR26 17.50 P 0.00 0.00 0.00 0.01 - 107 0 0 -
20MAR26 18.00 P 0.00 0.00 0.00 0.01 - 101 0 0 -
20MAR26 18.50 P 0.00 0.00 0.00 0.01 - 95 0 0 -
20MAR26 19.00 P 0.00 0.00 0.00 0.01 - 89 0 0 -
20MAR26 19.50 P 0.00 0.00 0.00 0.01 - 84 0 0 -
20MAR26 20.00 P 0.00 0.00 0.00 0.01 - 78 0 0 -
20MAR26 21.00 P 0.00 0.00 0.00 0.01 - 67 0 0 -
20MAR26 22.00 P 0.00 0.00 0.00 0.02 - 63 0 0 -
20MAR26 23.00 P 0.06 0.08 0.06 0.05 - 61 14 13 -
20MAR26 24.00 P 0.08 0.16 0.08 0.12 - 60 9 7 -
20MAR26 25.00 P 0.13 0.29 0.13 0.27 - 60 170 160 -
20MAR26 26.00 P 0.34 0.58 0.34 0.52 - 60 7 6 -
20MAR26 27.00 P 0.63 0.91 0.56 0.86 - 58 81 81 -
20MAR26 28.00 P 1.25 1.25 1.00 1.41 - 60 47 47 -
20MAR26 29.00 P 1.86 2.10 1.43 2.10 - 62 56 20 -
20MAR26 30.00 P 0.00 0.00 0.00 2.86 - 62 0 0 -
20MAR26 31.00 P 0.00 0.00 0.00 3.73 - 65 0 0 -
20MAR26 32.00 P 0.00 0.00 0.00 4.59 - 60 0 0 -
20MAR26 33.00 P 0.00 0.00 0.00 5.53 - 58 0 0 -
20MAR26 34.00 P 0.00 0.00 0.00 6.53 - 66 0 0 -
20MAR26 35.00 P 0.00 0.00 0.00 7.51 - 65 0 0 -
20MAR26 36.00 P 0.00 0.00 0.00 8.51 - 72 0 0 -
20MAR26 37.00 P 0.00 0.00 0.00 9.50 - 0 0 0 -
20MAR26 38.00 P 0.00 0.00 0.00 10.60 - 110 0 0 -
20MAR26 39.00 P 0.00 0.00 0.00 11.50 - 0 0 0 -
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 168 0 15 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 164 0 70 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 156 0 72 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 149 0 123 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 142 0 349 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 136 0 180 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 129 0 164 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 123 0 34 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 118 0 230 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 112 0 257 0
30MAR26 14.50 P 0.01 0.01 0.01 0.01 0.00 107 1 92 +1
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 101 0 851 0
30MAR26 15.50 P 0.01 0.01 0.01 0.01 0.00 96 180 1,408 +180
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 91 0 1,817 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 87 0 1,431 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 82 0 1,642 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 78 0 2,713 0
30MAR26 18.00 P 0.02 0.02 0.02 0.01 0.00 73 10 2,481 0
30MAR26 18.50 P 0.02 0.02 0.02 0.01 0.00 69 40 2,030 +40
30MAR26 19.00 P 0.02 0.02 0.02 0.01 0.00 65 40 2,259 0
30MAR26 19.50 P 0.03 0.03 0.03 0.01 0.00 60 241 2,394 +241
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 56 0 5,956 0
30MAR26 21.00 P 0.00 0.00 0.00 0.02 0.00 53 0 3,381 0
30MAR26 22.00 P 0.06 0.06 0.06 0.05 -0.01 53 15 3,257 -10
30MAR26 23.00 P 0.13 0.16 0.09 0.11 -0.02 52 445 2,597 -103
30MAR26 24.00 P 0.17 0.27 0.14 0.22 -0.05 52 1,235 3,073 +266
30MAR26 25.00 P 0.27 0.45 0.25 0.41 -0.11 52 926 2,742 +73
30MAR26 26.00 P 0.46 0.75 0.45 0.68 -0.19 51 228 1,846 +36
30MAR26 27.00 P 0.71 1.19 0.70 1.13 -0.30 52 385 1,872 -131
30MAR26 28.00 P 1.13 1.76 1.11 1.61 -0.45 51 789 1,444 +523
30MAR26 29.00 P 1.85 2.40 1.82 2.32 -0.51 54 840 1,783 +838
30MAR26 30.00 P 2.67 2.67 2.30 3.06 -0.61 55 3 150 0
30MAR26 31.00 P 0.00 0.00 0.00 3.88 -0.69 56 0 0 0
30MAR26 32.00 P 4.33 4.82 4.33 4.81 -0.78 61 92 92 +92
30MAR26 33.00 P 0.00 0.00 0.00 5.68 -0.91 59 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 6.57 -0.93 55 0 0 0
30MAR26 35.00 P 7.02 7.62 7.02 7.53 -1.10 55 38 34 +34
30MAR26 36.00 P 0.00 0.00 0.00 8.51 -1.15 54 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.50 -1.18 0 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 10.60 -0.79 81 0 240 0
30MAR26 39.00 P 0.00 0.00 0.00 11.50 -1.11 0 0 120 0
30MAR26 40.00 P 0.00 0.00 0.00 12.50 -0.90 0 0 230 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 68 0 2,650 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 65 0 52 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 62 0 6 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 56 0 161 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 53 0 180 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 50 0 181 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 47 0 273 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 44 0 883 0
29APR26 19.00 P 0.00 0.00 0.00 0.02 0.00 45 0 671 0
29APR26 19.50 P 0.00 0.00 0.00 0.03 0.00 45 0 1,320 0
29APR26 20.00 P 0.00 0.00 0.00 0.04 -0.01 44 0 2,177 0
29APR26 21.00 P 0.09 0.14 0.09 0.09 -0.01 45 67 1,922 -60
29APR26 22.00 P 0.14 0.20 0.14 0.17 -0.01 44 24 3,672 -13
29APR26 23.00 P 0.23 0.30 0.21 0.29 -0.04 44 119 2,672 +78
29APR26 24.00 P 0.00 0.00 0.00 0.47 -0.08 44 0 2,144 0
29APR26 25.00 P 0.59 0.73 0.51 0.72 -0.13 43 148 916 -33
29APR26 26.00 P 0.71 1.11 0.71 1.06 -0.20 43 218 1,123 +35
29APR26 27.00 P 1.22 1.58 1.22 1.48 -0.34 43 86 588 -55
29APR26 28.00 P 1.85 2.15 1.60 2.06 -0.42 44 251 500 +106
29APR26 29.00 P 2.39 2.73 2.20 2.69 -0.50 45 240 192 +70
29APR26 30.00 P 2.87 3.00 2.86 3.41 -0.57 46 90 140 +90
29APR26 31.00 P 0.00 0.00 0.00 4.19 -0.64 47 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 5.03 -0.71 48 0 50 0
29APR26 33.00 P 0.00 0.00 0.00 5.90 -0.76 49 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 6.80 -0.77 50 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 7.73 -0.92 51 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 8.56 -1.10 45 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 9.50 -1.18 0 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 10.60 -0.79 55 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 11.63 -1.00 61 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 12.61 -1.01 63 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 49 0 106 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 47 0 348 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 45 0 196 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
28MAY26 17.50 P 0.06 0.07 0.06 0.02 0.00 44 110 295 +110
28MAY26 18.00 P 0.00 0.00 0.00 0.03 0.00 43 0 255 0
28MAY26 18.50 P 0.00 0.00 0.00 0.04 0.00 43 0 462 0
28MAY26 19.00 P 0.00 0.00 0.00 0.05 -0.01 42 0 321 0
28MAY26 19.50 P 0.00 0.00 0.00 0.07 -0.01 42 0 373 0
28MAY26 20.00 P 0.11 0.13 0.11 0.10 -0.01 42 4 1,263 +2
28MAY26 21.00 P 0.00 0.00 0.00 0.18 -0.01 42 0 1,161 0
28MAY26 22.00 P 0.23 0.30 0.23 0.30 -0.02 42 11 2,171 +11
28MAY26 23.00 P 0.37 0.47 0.37 0.45 -0.06 41 90 3,039 +51
28MAY26 24.00 P 0.51 0.68 0.50 0.68 -0.10 41 100 1,590 -5
28MAY26 25.00 P 0.76 0.76 0.74 0.97 -0.15 41 95 887 +5
28MAY26 26.00 P 1.13 1.38 1.05 1.34 -0.20 41 396 548 +137
28MAY26 27.00 P 1.61 1.79 1.53 1.80 -0.31 41 420 705 +218
28MAY26 28.00 P 2.07 2.38 2.02 2.33 -0.43 41 232 775 +176
28MAY26 29.00 P 2.60 3.10 2.50 2.97 -0.48 42 298 304 +238
28MAY26 30.00 P 3.25 3.28 3.15 3.67 -0.55 42 172 172 +172
28MAY26 31.00 P 4.10 4.10 4.10 4.43 -0.60 43 20 50 +20
28MAY26 32.00 P 0.00 0.00 0.00 5.21 -0.54 43 0 19 0
28MAY26 33.00 P 0.00 0.00 0.00 5.90 -0.76 40 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 6.91 -0.72 44 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 7.84 -0.81 46 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 8.85 -0.81 50 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 9.53 -1.15 38 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 10.73 -0.66 52 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 11.63 -1.00 50 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 12.61 -1.01 52 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 12.00 P 0.02 0.02 0.02 0.01 0.00 57 50 191 +50
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 55 0 77 0
29JUN26 13.00 P 0.03 0.03 0.03 0.01 0.00 52 100 169 +100
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 50 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 47 0 91 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 45 0 263 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 43 0 64 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 40 0 69 0
29JUN26 16.00 P 0.00 0.00 0.00 0.02 0.00 42 0 211 0
29JUN26 16.50 P 0.00 0.00 0.00 0.03 0.00 42 0 1,310 0
29JUN26 17.00 P 0.00 0.00 0.00 0.04 0.00 41 0 1,303 0
29JUN26 17.50 P 0.00 0.00 0.00 0.05 0.00 40 0 700 0
29JUN26 18.00 P 0.00 0.00 0.00 0.07 0.00 40 0 1,385 0
29JUN26 18.50 P 0.00 0.00 0.00 0.09 -0.01 40 0 1,401 0
29JUN26 19.00 P 0.16 0.16 0.16 0.12 -0.01 40 4 2,216 0
29JUN26 19.50 P 0.00 0.00 0.00 0.16 -0.01 40 0 1,700 0
29JUN26 20.00 P 0.00 0.00 0.00 0.21 -0.01 40 0 1,722 0
29JUN26 21.00 P 0.29 0.29 0.29 0.34 -0.02 40 1 1,060 +1
29JUN26 22.00 P 0.39 0.49 0.39 0.50 -0.05 39 35 681 +35
29JUN26 23.00 P 0.61 0.61 0.61 0.73 -0.08 39 1 2,965 0
29JUN26 24.00 P 0.77 1.04 0.74 1.02 -0.12 39 167 925 -18
29JUN26 25.00 P 1.36 1.36 1.36 1.37 -0.17 39 30 878 0
29JUN26 26.00 P 1.52 1.80 1.42 1.80 -0.21 39 221 1,557 -52
29JUN26 27.00 P 1.98 2.31 1.87 2.28 -0.30 38 67 567 -25
29JUN26 28.00 P 2.50 2.95 2.43 2.86 -0.38 39 203 763 +141
29JUN26 29.00 P 3.18 3.60 2.97 3.51 -0.46 39 334 485 +304
29JUN26 30.00 P 3.86 3.87 3.68 4.21 -0.55 39 105 15 +15
29JUN26 31.00 P 0.00 0.00 0.00 4.96 -0.63 39 0 55 0
29JUN26 32.00 P 0.00 0.00 0.00 5.72 -0.80 39 0 30 0
29JUN26 33.00 P 0.00 0.00 0.00 6.40 -1.02 35 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.24 -0.87 34 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.31 -0.62 40 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.25 -0.70 41 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.99 -0.87 32 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.03 -0.73 37 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 12.00 -0.82 38 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.97 -0.78 38 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 13 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 39 0 9 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 37 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.02 0.00 38 0 207 0
29SEP26 14.50 P 0.00 0.00 0.00 0.03 0.00 38 0 36 0
29SEP26 15.00 P 0.11 0.11 0.11 0.04 0.00 38 55 160 +41
29SEP26 15.50 P 0.00 0.00 0.00 0.06 0.00 39 0 58 0
29SEP26 16.00 P 0.00 0.00 0.00 0.07 0.00 38 0 719 0
29SEP26 16.50 P 0.00 0.00 0.00 0.10 0.00 38 0 457 0
29SEP26 17.00 P 0.00 0.00 0.00 0.13 0.00 38 0 306 0
29SEP26 17.50 P 0.00 0.00 0.00 0.16 -0.01 38 0 610 0
29SEP26 18.00 P 0.00 0.00 0.00 0.20 -0.02 38 0 2,787 0
29SEP26 18.50 P 0.28 0.28 0.28 0.26 -0.02 38 3 606 +3
29SEP26 19.00 P 0.00 0.00 0.00 0.32 -0.01 38 0 367 0
29SEP26 19.50 P 0.00 0.00 0.00 0.40 0.00 38 0 1,199 0
29SEP26 20.00 P 0.29 0.40 0.29 0.48 0.00 38 25 749 +25
29SEP26 21.00 P 0.00 0.00 0.00 0.68 -0.01 38 0 1,090 0
29SEP26 22.00 P 0.77 0.92 0.77 0.91 -0.04 38 11 1,228 0
29SEP26 23.00 P 1.02 1.02 1.02 1.21 -0.07 38 5 775 0
29SEP26 24.00 P 0.00 0.00 0.00 1.58 -0.12 38 0 541 0
29SEP26 25.00 P 0.00 0.00 0.00 2.00 -0.18 38 0 1,206 0
29SEP26 26.00 P 2.25 2.59 2.25 2.50 -0.22 38 78 628 0
29SEP26 27.00 P 2.85 3.16 2.85 3.03 -0.28 39 215 335 +125
29SEP26 28.00 P 3.66 3.79 3.64 3.62 -0.32 39 181 220 +15
29SEP26 29.00 P 4.26 4.26 4.26 4.26 -0.36 39 55 721 0
29SEP26 30.00 P 4.82 4.82 4.75 4.90 -0.46 39 180 480 +180
29SEP26 31.00 P 0.00 0.00 0.00 5.67 -0.46 40 0 160 0
29SEP26 32.00 P 0.00 0.00 0.00 6.42 -0.52 40 0 200 0
29SEP26 33.00 P 0.00 0.00 0.00 7.24 -0.55 41 0 130 0
29SEP26 34.00 P 0.00 0.00 0.00 8.07 -0.59 41 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 8.93 -0.63 42 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.82 -0.66 43 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.73 -0.69 44 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.65 -0.69 44 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.60 -0.75 46 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.55 -0.77 47 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.04 0.00 35 0 247 0
30DEC26 14.50 P 0.00 0.00 0.00 0.05 0.00 35 0 49 0
30DEC26 15.00 P 0.00 0.00 0.00 0.07 0.00 35 0 31 0
30DEC26 15.50 P 0.00 0.00 0.00 0.09 0.00 35 0 180 0
30DEC26 16.00 P 0.00 0.00 0.00 0.12 0.00 35 0 52 0
30DEC26 16.50 P 0.00 0.00 0.00 0.15 0.00 35 0 327 0
30DEC26 17.00 P 0.00 0.00 0.00 0.19 0.00 35 0 130 0
30DEC26 17.50 P 0.00 0.00 0.00 0.24 -0.01 35 0 208 0
30DEC26 18.00 P 0.00 0.00 0.00 0.30 0.00 35 0 362 0
30DEC26 18.50 P 0.00 0.00 0.00 0.36 -0.02 35 0 203 0
30DEC26 19.00 P 0.00 0.00 0.00 0.44 -0.02 35 0 530 0
30DEC26 19.50 P 0.00 0.00 0.00 0.52 -0.03 35 0 119 0
30DEC26 20.00 P 0.55 0.55 0.55 0.62 -0.03 35 1 3,272 0
30DEC26 21.00 P 0.80 0.80 0.80 0.84 -0.05 35 10 610 -10
30DEC26 22.00 P 0.96 0.96 0.96 1.12 -0.08 35 12 744 0
30DEC26 23.00 P 0.00 0.00 0.00 1.45 -0.09 35 0 663 0
30DEC26 24.00 P 0.00 0.00 0.00 1.83 -0.13 35 0 853 0
30DEC26 25.00 P 2.10 2.11 2.10 2.25 -0.18 35 5 1,734 0
30DEC26 26.00 P 2.62 2.63 2.56 2.75 -0.19 35 55 255 0
30DEC26 27.00 P 0.00 0.00 0.00 3.27 -0.26 35 0 207 0
30DEC26 28.00 P 3.70 4.05 3.70 3.86 -0.29 36 82 118 -8
30DEC26 29.00 P 4.34 4.66 4.34 4.49 -0.34 36 37 127 +37
30DEC26 30.00 P 5.00 5.01 5.00 5.16 -0.39 36 28 28 +28
30DEC26 31.00 P 5.71 5.71 5.71 5.88 -0.42 36 14 16 -14
30DEC26 32.00 P 0.00 0.00 0.00 6.63 -0.47 37 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.42 -0.50 37 0 30 0
30DEC26 34.00 P 0.00 0.00 0.00 8.23 -0.56 37 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.07 -0.59 38 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.95 -0.63 38 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.83 -0.67 39 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.75 -0.69 40 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.67 -0.73 41 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.62 -0.75 42 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.22 +0.01 33 0 23 0
30MAR27 17.00 P 0.00 0.00 0.00 0.28 +0.01 33 0 5 0
30MAR27 17.50 P 0.00 0.00 0.00 0.34 +0.01 34 0 0 0
30MAR27 18.00 P 0.52 0.52 0.52 0.41 +0.01 34 2 33 -2
30MAR27 18.50 P 0.00 0.00 0.00 0.49 +0.01 34 0 11 0
30MAR27 19.00 P 0.00 0.00 0.00 0.57 0.00 34 0 35 0
30MAR27 19.50 P 0.66 0.66 0.66 0.66 -0.02 33 2 35 +2
30MAR27 20.00 P 0.68 0.73 0.68 0.79 +0.01 34 20 30 +15
30MAR27 21.00 P 0.92 0.92 0.92 1.04 0.00 34 10 23 0
30MAR27 22.00 P 0.00 0.00 0.00 1.34 -0.04 34 0 1 0
30MAR27 23.00 P 0.00 0.00 0.00 1.69 -0.05 34 0 3 0
30MAR27 24.00 P 0.00 0.00 0.00 2.09 -0.07 34 0 3 0
30MAR27 25.00 P 2.64 2.64 2.64 2.52 -0.12 34 1 1,304 +1
30MAR27 26.00 P 0.00 0.00 0.00 3.03 -0.12 34 0 6,329 0
30MAR27 27.00 P 3.45 3.62 3.45 3.55 -0.19 34 3 8,022 +2
30MAR27 28.00 P 3.90 3.90 3.90 4.15 -0.20 34 10 3,015 +5
30MAR27 29.00 P 0.00 0.00 0.00 4.76 -0.26 35 0 30 0
30MAR27 30.00 P 5.18 5.63 5.18 5.43 -0.30 35 31 46 +29
30MAR27 31.00 P 0.00 0.00 0.00 6.13 -0.34 35 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.87 -0.38 35 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.63 -0.44 35 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.44 -0.47 36 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.27 -0.51 36 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.12 -0.54 37 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.99 -0.59 37 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.88 -0.63 38 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.80 -0.65 38 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.73 -0.68 39 0 0 0
TOTAL PUT 15,659 161,582 +6,245
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$ 0.31
30MAR26 0.05 C 0.00 0.00 0.00 0.26 0.00 0 0 8 -2
30MAR26 0.10 C 0.00 0.00 0.00 0.21 0.00 0 0 0 0
30MAR26 0.15 C 0.00 0.00 0.00 0.16 0.00 0 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.11 0.00 0 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.06 -0.01 0 0 205 0
30MAR26 0.30 C 0.03 0.03 0.03 0.03 0.00 83 5 1,125 +5
30MAR26 0.35 C 0.00 0.00 0.00 0.02 0.00 115 0 1,422 0
30MAR26 0.40 C 0.00 0.00 0.00 0.01 0.00 117 0 1,400 0
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 147 0 283 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 172 0 146 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 194 0 528 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 212 0 80 0
30MAR26 0.65 C 0.00 0.00 0.00 0.01 0.00 229 0 16 0
30MAR26 0.70 C 0.00 0.00 0.00 0.01 0.00 244 0 13 0
30MAR26 0.75 C 0.00 0.00 0.00 0.01 0.00 258 0 10 0
30MAR26 0.80 C 0.00 0.00 0.00 0.01 0.00 270 0 83 0
30MAR26 0.85 C 0.00 0.00 0.00 0.01 0.00 281 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.01 0.00 292 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.01 0.00 302 0 10 0
30MAR26 1.00 C 0.00 0.00 0.00 0.01 0.00 311 0 114 0
30MAR26 1.05 C 0.00 0.00 0.00 0.01 0.00 320 0 51 0
30MAR26 1.10 C 0.00 0.00 0.00 0.01 0.00 328 0 58 0
30MAR26 1.15 C 0.00 0.00 0.00 0.01 0.00 336 0 127 0
29JUN26 0.05 C 0.00 0.00 0.00 0.26 0.00 0 0 0 0
29JUN26 0.10 C 0.00 0.00 0.00 0.21 0.00 0 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.17 +0.01 117 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.13 +0.01 106 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.09 0.00 87 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.07 0.00 95 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.05 0.00 93 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.04 0.00 98 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.03 0.00 98 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.02 0.00 94 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
TOTAL CALL 5 5,679 +3
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 659 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 410 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 280 0 5 0
30MAR26 0.20 P 0.00 0.00 0.00 0.01 0.00 190 0 31 0
30MAR26 0.25 P 0.00 0.00 0.00 0.01 0.00 117 0 162 0
30MAR26 0.30 P 0.00 0.00 0.00 0.03 0.00 119 0 573 0
30MAR26 0.35 P 0.00 0.00 0.00 0.06 0.00 117 0 1,461 0
30MAR26 0.40 P 0.00 0.00 0.00 0.10 -0.01 119 0 1,607 0
30MAR26 0.45 P 0.00 0.00 0.00 0.15 0.00 150 0 1,396 0
30MAR26 0.50 P 0.20 0.20 0.20 0.20 0.00 175 1 692 0
30MAR26 0.55 P 0.00 0.00 0.00 0.25 0.00 198 0 1,112 0
30MAR26 0.60 P 0.00 0.00 0.00 0.30 0.00 216 0 26 0
30MAR26 0.65 P 0.00 0.00 0.00 0.35 0.00 233 0 34 0
30MAR26 0.70 P 0.00 0.00 0.00 0.40 0.00 248 0 32 0
30MAR26 0.75 P 0.00 0.00 0.00 0.45 0.00 263 0 21 0
30MAR26 0.80 P 0.00 0.00 0.00 0.50 0.00 275 0 708 0
30MAR26 0.85 P 0.00 0.00 0.00 0.55 0.00 287 0 160 0
30MAR26 0.90 P 0.00 0.00 0.00 0.60 0.00 297 0 180 0
30MAR26 0.95 P 0.00 0.00 0.00 0.65 0.00 308 0 0 0
30MAR26 1.00 P 0.00 0.00 0.00 0.70 0.00 317 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.75 0.00 327 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.80 0.00 335 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.85 0.00 344 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 286 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.01 -0.01 83 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.03 -0.01 91 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.06 -0.01 99 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.09 -0.01 96 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.13 -0.01 102 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.16 -0.02 86 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.21 -0.01 99 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.25 -0.02 90 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.30 -0.01 99 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.35 -0.01 106 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.40 -0.01 113 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.45 0.00 120 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.50 0.00 126 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.55 0.00 131 0 0 0
TOTAL PUT 1 8,200 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS COL - CHINA OVERSEAS CLOSING PRICE HK$ 13.38
30MAR26 8.75 C 0.00 0.00 0.00 4.64 -0.21 0 0 2 0
30MAR26 9.00 C 0.00 0.00 0.00 4.39 -0.22 0 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 4.23 -0.13 104 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.89 -0.22 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.73 -0.13 92 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.48 -0.13 86 0 5 0
30MAR26 10.50 C 0.00 0.00 0.00 2.90 -0.30 43 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.47 -0.12 61 0 6 0
30MAR26 11.50 C 0.00 0.00 0.00 1.92 -0.20 38 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 1.50 -0.10 44 0 65 0
30MAR26 12.50 C 1.02 1.02 1.02 1.05 -0.14 38 15 251 +15
30MAR26 13.00 C 0.57 0.57 0.57 0.70 -0.17 37 15 273 +15
30MAR26 13.50 C 0.34 0.34 0.34 0.43 -0.13 37 1 130 +1
30MAR26 14.00 C 0.00 0.00 0.00 0.25 -0.09 37 0 161 0
30MAR26 14.50 C 0.00 0.00 0.00 0.14 -0.05 38 0 303 0
30MAR26 15.00 C 0.06 0.07 0.06 0.07 -0.03 38 2 206 +1
30MAR26 15.50 C 0.00 0.00 0.00 0.04 -0.01 40 0 481 0
30MAR26 16.00 C 0.03 0.03 0.03 0.02 0.00 40 42 519 -42
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 41 0 471 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 46 0 322 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 51 0 257 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 55 0 144 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 64 0 58 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 68 0 32 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 72 0 9 0
29APR26 8.75 C 0.00 0.00 0.00 4.65 -0.22 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.41 -0.21 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.23 -0.19 63 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.92 -0.33 39 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.73 -0.27 55 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.48 -0.26 52 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.95 -0.29 38 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.47 -0.28 36 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.97 -0.32 29 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.58 -0.28 33 0 80 0
29APR26 12.50 C 0.00 0.00 0.00 1.26 -0.20 36 0 403 0
29APR26 13.00 C 0.82 0.82 0.82 0.94 -0.16 35 15 84 +15
29APR26 13.50 C 0.67 0.67 0.67 0.69 -0.15 36 4 233 +4
29APR26 14.00 C 0.00 0.00 0.00 0.49 -0.11 36 0 253 0
29APR26 14.50 C 0.00 0.00 0.00 0.34 -0.09 36 0 293 0
29APR26 15.00 C 0.23 0.23 0.23 0.23 -0.06 36 7 395 +7
29APR26 15.50 C 0.00 0.00 0.00 0.15 -0.05 36 0 133 0
29APR26 16.00 C 0.00 0.00 0.00 0.10 -0.03 37 0 124 0
29APR26 16.50 C 0.00 0.00 0.00 0.06 -0.02 36 0 341 0
29APR26 17.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 430 0
29APR26 17.50 C 0.00 0.00 0.00 0.03 0.00 38 0 32 0
29APR26 18.00 C 0.00 0.00 0.00 0.02 0.00 39 0 41 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 38 0 3 0
29APR26 19.00 C 0.01 0.01 0.01 0.01 0.00 41 50 62 +50
28MAY26 9.50 C 0.00 0.00 0.00 3.95 -0.31 37 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.73 -0.27 41 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.48 -0.30 38 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.95 -0.29 25 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.48 -0.34 27 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.07 -0.31 30 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.75 -0.22 35 0 15 0
28MAY26 12.50 C 1.34 1.34 1.34 1.42 -0.19 35 90 90 +60
28MAY26 13.00 C 0.99 0.99 0.99 1.12 -0.15 35 15 164 +15
28MAY26 13.50 C 0.00 0.00 0.00 0.87 -0.13 35 0 88 0
28MAY26 14.00 C 0.64 0.64 0.64 0.68 -0.09 36 14 31 +1
28MAY26 14.50 C 0.50 0.50 0.50 0.51 -0.07 36 1 66 +1
28MAY26 15.00 C 0.00 0.00 0.00 0.38 -0.05 36 0 177 0
28MAY26 15.50 C 0.00 0.00 0.00 0.27 -0.05 35 0 225 0
28MAY26 16.00 C 0.21 0.22 0.21 0.19 -0.04 35 297 653 +297
28MAY26 16.50 C 0.16 0.17 0.16 0.14 -0.02 36 291 459 +291
28MAY26 17.00 C 0.12 0.13 0.12 0.10 -0.01 36 581 1,375 +581
28MAY26 17.50 C 0.00 0.00 0.00 0.07 -0.01 36 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 15 0
28MAY26 18.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 18 0
28MAY26 19.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 15 0
29JUN26 8.75 C 0.00 0.00 0.00 4.70 -0.35 32 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.47 -0.31 38 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.23 -0.33 38 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.97 -0.29 33 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.73 -0.33 33 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.48 -0.34 30 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 2.97 -0.34 22 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.60 -0.28 33 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.16 -0.22 31 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.87 -0.19 35 0 240 0
29JUN26 12.50 C 1.40 1.43 1.40 1.54 -0.08 35 30 76 +20
29JUN26 13.00 C 0.00 0.00 0.00 1.26 -0.13 35 0 43 0
29JUN26 13.50 C 0.00 0.00 0.00 1.02 -0.10 36 0 93 0
29JUN26 14.00 C 0.00 0.00 0.00 0.81 -0.08 36 0 466 0
29JUN26 14.50 C 0.00 0.00 0.00 0.63 -0.07 35 0 69 0
29JUN26 15.00 C 0.00 0.00 0.00 0.49 -0.05 35 0 171 0
29JUN26 15.50 C 0.42 0.42 0.42 0.37 -0.04 35 7 41 -7
29JUN26 16.00 C 0.00 0.00 0.00 0.28 -0.03 35 0 38 0
29JUN26 16.50 C 0.00 0.00 0.00 0.21 -0.02 35 0 81 0
29JUN26 17.00 C 0.00 0.00 0.00 0.15 -0.02 35 0 58 0
29JUN26 17.50 C 0.00 0.00 0.00 0.11 -0.02 35 0 18 0
29JUN26 18.00 C 0.00 0.00 0.00 0.08 -0.01 35 0 14 0
29JUN26 18.50 C 0.00 0.00 0.00 0.06 -0.01 35 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.05 0.00 36 0 5 0
29JUN26 19.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 14 0
29SEP26 8.75 C 0.00 0.00 0.00 4.75 -0.30 40 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.47 -0.31 33 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.23 -0.33 33 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.97 -0.33 28 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.73 -0.34 28 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.54 -0.29 32 0 5 0
29SEP26 10.50 C 0.00 0.00 0.00 3.06 -0.38 30 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.68 -0.32 31 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.33 -0.17 32 0 5 0
29SEP26 12.00 C 0.00 0.00 0.00 2.01 -0.24 33 0 66 0
29SEP26 12.50 C 0.00 0.00 0.00 1.73 -0.21 34 0 143 0
29SEP26 13.00 C 1.34 1.36 1.34 1.48 -0.17 34 30 102 +16
29SEP26 13.50 C 0.00 0.00 0.00 1.26 -0.12 34 0 44 0
29SEP26 14.00 C 0.00 0.00 0.00 1.06 -0.11 34 0 31 0
29SEP26 14.50 C 0.00 0.00 0.00 0.90 -0.09 35 0 45 0
29SEP26 15.00 C 0.00 0.00 0.00 0.77 -0.08 35 0 37 0
29SEP26 15.50 C 0.00 0.00 0.00 0.65 -0.08 35 0 15 0
29SEP26 16.00 C 0.55 0.55 0.55 0.55 -0.07 35 15 17 +15
29SEP26 16.50 C 0.00 0.00 0.00 0.46 -0.06 35 0 91 0
29SEP26 17.00 C 0.00 0.00 0.00 0.38 -0.05 35 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.31 -0.05 35 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.25 -0.05 35 0 18 0
29SEP26 18.50 C 0.00 0.00 0.00 0.21 -0.03 35 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 0.17 -0.03 35 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.14 -0.02 35 0 38 0
30DEC26 8.75 C 0.00 0.00 0.00 4.76 -0.29 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.52 -0.26 34 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.35 -0.21 38 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.07 -0.23 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.84 -0.27 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.63 -0.20 33 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.15 -0.29 29 0 4 0
30DEC26 11.00 C 0.00 0.00 0.00 2.83 -0.22 31 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.48 -0.23 31 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.19 -0.19 32 0 200 0
30DEC26 12.50 C 0.00 0.00 0.00 1.92 -0.18 32 0 108 0
30DEC26 13.00 C 1.53 1.53 1.53 1.68 -0.14 32 15 80 +4
30DEC26 13.50 C 0.00 0.00 0.00 1.47 -0.12 32 0 65 0
30DEC26 14.00 C 0.00 0.00 0.00 1.28 -0.11 32 0 4 0
30DEC26 14.50 C 0.00 0.00 0.00 1.11 -0.10 32 0 46 0
30DEC26 15.00 C 0.89 0.89 0.89 0.97 -0.09 33 15 30 +15
30DEC26 15.50 C 0.00 0.00 0.00 0.85 -0.08 33 0 72 0
30DEC26 16.00 C 0.00 0.00 0.00 0.75 -0.07 34 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 0.65 -0.07 34 0 8 0
30DEC26 17.00 C 0.00 0.00 0.00 0.55 -0.06 33 0 21 0
30DEC26 17.50 C 0.00 0.00 0.00 0.47 -0.06 33 0 12 0
30DEC26 18.00 C 0.00 0.00 0.00 0.40 -0.05 33 0 20 0
30DEC26 18.50 C 0.00 0.00 0.00 0.34 -0.05 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.29 -0.04 33 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.09 -0.21 30 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.87 -0.24 29 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.69 -0.18 30 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.31 -0.18 30 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.99 -0.14 31 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.68 -0.14 31 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.41 -0.13 31 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.15 -0.12 32 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.92 -0.11 32 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.71 -0.10 32 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.51 -0.10 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.35 -0.09 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.19 -0.09 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.05 -0.09 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.94 -0.09 33 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.84 -0.08 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.76 -0.05 33 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.67 -0.04 33 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.59 -0.04 33 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.51 -0.04 33 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.45 -0.03 33 0 0 0
TOTAL CALL 1,552 12,841 +1,375
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 76 0 109 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 66 0 67 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 62 0 20 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 57 0 74 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 113 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 214 0
30MAR26 11.50 P 0.00 0.00 0.00 0.03 +0.01 40 0 233 0
30MAR26 12.00 P 0.12 0.12 0.08 0.07 +0.02 39 95 440 -18
30MAR26 12.50 P 0.23 0.23 0.21 0.16 +0.05 38 6 468 0
30MAR26 13.00 P 0.45 0.45 0.35 0.31 +0.08 38 36 900 -16
30MAR26 13.50 P 0.70 0.70 0.70 0.55 +0.13 38 3 342 -3
30MAR26 14.00 P 0.00 0.00 0.00 0.87 +0.15 39 0 313 0
30MAR26 14.50 P 0.00 0.00 0.00 1.27 +0.21 41 0 88 0
30MAR26 15.00 P 0.00 0.00 0.00 1.71 +0.18 43 0 22 0
30MAR26 15.50 P 0.00 0.00 0.00 2.20 +0.26 50 0 90 0
30MAR26 16.00 P 0.00 0.00 0.00 2.70 +0.24 57 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.21 +0.26 66 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.71 +0.26 73 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.13 +0.22 57 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.63 +0.19 62 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.12 +0.17 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.62 +0.17 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.13 +0.18 76 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.63 +0.18 81 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 48 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 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 0.03 +0.01 38 0 10 0
29APR26 11.00 P 0.00 0.00 0.00 0.06 +0.01 37 0 35 0
29APR26 11.50 P 0.13 0.13 0.13 0.11 +0.02 36 24 145 +24
29APR26 12.00 P 0.00 0.00 0.00 0.20 +0.03 36 0 221 0
29APR26 12.50 P 0.35 0.35 0.33 0.34 +0.06 36 3 841 +3
29APR26 13.00 P 0.64 0.64 0.64 0.53 +0.09 36 1 114 0
29APR26 13.50 P 0.00 0.00 0.00 0.77 +0.11 36 0 299 0
29APR26 14.00 P 1.08 1.08 1.08 1.08 +0.15 37 10 405 0
29APR26 14.50 P 0.00 0.00 0.00 1.45 +0.18 38 0 241 0
29APR26 15.00 P 0.00 0.00 0.00 1.75 +0.06 32 0 268 0
29APR26 15.50 P 0.00 0.00 0.00 2.29 +0.30 41 0 36 0
29APR26 16.00 P 0.00 0.00 0.00 2.74 +0.20 42 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.21 +0.20 44 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.71 +0.24 49 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.17 +0.26 48 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.63 +0.19 44 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.23 +0.24 63 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.73 +0.26 67 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.06 +0.01 35 0 0 0
28MAY26 11.00 P 0.14 0.14 0.13 0.12 +0.03 36 94 169 +94
28MAY26 11.50 P 0.00 0.00 0.00 0.20 +0.04 36 0 65 0
28MAY26 12.00 P 0.32 0.32 0.32 0.32 +0.06 36 3 62 +3
28MAY26 12.50 P 0.00 0.00 0.00 0.47 +0.08 35 0 155 0
28MAY26 13.00 P 0.79 0.79 0.69 0.67 +0.10 35 25 392 +4
28MAY26 13.50 P 0.00 0.00 0.00 0.92 +0.11 35 0 37 0
28MAY26 14.00 P 0.00 0.00 0.00 1.23 +0.15 36 0 52 0
28MAY26 14.50 P 0.00 0.00 0.00 1.59 +0.18 37 0 42 0
28MAY26 15.00 P 0.00 0.00 0.00 1.97 +0.25 38 0 20 0
28MAY26 15.50 P 0.00 0.00 0.00 2.39 +0.18 39 0 17 0
28MAY26 16.00 P 0.00 0.00 0.00 2.74 +0.20 35 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.29 +0.20 42 0 35 0
28MAY26 17.00 P 0.00 0.00 0.00 3.77 +0.21 45 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.26 +0.33 48 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.76 +0.32 51 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.23 +0.24 52 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.74 +0.25 56 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.03 +0.01 35 0 1 0
29JUN26 9.50 P 0.00 0.00 0.00 0.05 +0.02 36 0 32 0
29JUN26 9.75 P 0.00 0.00 0.00 0.06 +0.01 35 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.08 +0.02 35 0 53 0
29JUN26 10.50 P 0.00 0.00 0.00 0.14 +0.03 35 0 62 0
29JUN26 11.00 P 0.29 0.29 0.29 0.23 +0.05 35 15 150 +15
29JUN26 11.50 P 0.42 0.42 0.40 0.34 +0.06 35 75 154 +75
29JUN26 12.00 P 0.00 0.00 0.00 0.49 +0.08 34 0 361 0
29JUN26 12.50 P 0.78 0.78 0.78 0.68 +0.10 34 15 125 0
29JUN26 13.00 P 0.00 0.00 0.00 0.90 +0.11 34 0 130 0
29JUN26 13.50 P 1.24 1.24 1.24 1.17 +0.13 34 15 245 0
29JUN26 14.00 P 1.62 1.62 1.62 1.48 +0.15 34 15 266 0
29JUN26 14.50 P 0.00 0.00 0.00 1.80 +0.14 33 0 207 0
29JUN26 15.00 P 0.00 0.00 0.00 2.18 +0.08 33 0 25 0
29JUN26 15.50 P 0.00 0.00 0.00 2.59 +0.13 33 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.01 +0.23 33 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.46 +0.15 34 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 3.93 +0.32 35 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.37 +0.25 33 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 4.84 +0.33 33 0 35 0
29JUN26 18.50 P 0.00 0.00 0.00 5.38 +0.39 40 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.84 +0.34 38 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 6.26 +0.15 0 0 15 0
29SEP26 8.75 P 0.00 0.00 0.00 0.08 +0.01 36 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.10 +0.01 36 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.12 +0.01 35 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.15 +0.01 35 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 0.19 +0.02 35 0 5 0
29SEP26 10.00 P 0.00 0.00 0.00 0.23 +0.03 35 0 89 0
29SEP26 10.50 P 0.00 0.00 0.00 0.33 +0.04 35 0 52 0
29SEP26 11.00 P 0.54 0.54 0.54 0.46 +0.06 35 15 317 +15
29SEP26 11.50 P 0.00 0.00 0.00 0.62 +0.08 35 0 372 0
29SEP26 12.00 P 0.84 0.84 0.84 0.81 +0.08 35 15 486 +15
29SEP26 12.50 P 1.05 1.05 1.05 1.04 +0.10 36 15 262 0
29SEP26 13.00 P 1.45 1.45 1.45 1.29 +0.10 36 15 214 +15
29SEP26 13.50 P 0.00 0.00 0.00 1.58 +0.12 36 0 125 0
29SEP26 14.00 P 0.00 0.00 0.00 1.89 +0.13 36 0 139 0
29SEP26 14.50 P 0.00 0.00 0.00 2.23 +0.13 37 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 2.59 +0.17 37 0 10 0
29SEP26 15.50 P 0.00 0.00 0.00 2.97 +0.14 37 0 6 0
29SEP26 16.00 P 0.00 0.00 0.00 3.38 +0.15 38 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.80 +0.16 39 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.23 +0.16 39 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.62 +0.11 38 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.14 +0.18 41 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.61 +0.19 42 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.09 +0.20 44 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.50 +0.18 42 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.13 +0.02 34 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.15 +0.01 33 0 11 0
30DEC26 9.25 P 0.00 0.00 0.00 0.19 +0.02 34 0 1 0
30DEC26 9.50 P 0.00 0.00 0.00 0.23 +0.02 34 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.27 +0.02 33 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 0.33 +0.04 34 0 5 0
30DEC26 10.50 P 0.50 0.50 0.50 0.45 +0.05 34 2 8 +2
30DEC26 11.00 P 0.65 0.65 0.65 0.59 +0.05 34 15 43 +14
30DEC26 11.50 P 0.00 0.00 0.00 0.77 +0.07 34 0 22 0
30DEC26 12.00 P 0.00 0.00 0.00 0.97 +0.07 34 0 87 0
30DEC26 12.50 P 0.00 0.00 0.00 1.20 +0.08 34 0 20 0
30DEC26 13.00 P 1.56 1.56 1.56 1.46 +0.09 34 15 94 +15
30DEC26 13.50 P 0.00 0.00 0.00 1.74 +0.09 34 0 47 0
30DEC26 14.00 P 0.00 0.00 0.00 2.05 +0.11 34 0 65 0
30DEC26 14.50 P 0.00 0.00 0.00 2.38 +0.11 35 0 45 0
30DEC26 15.00 P 0.00 0.00 0.00 2.74 +0.13 35 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.11 +0.13 35 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.51 +0.15 36 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.91 +0.15 36 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.34 +0.17 37 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.77 +0.20 37 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.22 +0.18 38 0 1 0
30DEC26 18.50 P 0.00 0.00 0.00 5.68 +0.18 39 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.13 +0.20 39 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.32 +0.03 33 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 0.37 +0.04 33 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.43 +0.05 33 0 1 0
30MAR27 10.50 P 0.00 0.00 0.00 0.57 +0.06 33 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.72 +0.06 33 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.92 +0.09 33 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.13 +0.10 34 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 1.37 +0.11 34 0 17 0
30MAR27 13.00 P 0.00 0.00 0.00 1.63 +0.11 34 0 1 0
30MAR27 13.50 P 0.00 0.00 0.00 1.92 +0.13 34 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 2.22 +0.12 34 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.56 +0.14 34 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.90 +0.14 35 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.27 +0.15 35 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.65 +0.16 35 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.05 +0.17 35 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.46 +0.17 36 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.89 +0.18 36 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.33 +0.19 37 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.77 +0.19 37 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.23 +0.21 38 0 0 0
TOTAL PUT 527 11,680 +257
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$ 15.44
30MAR26 7.75 C 0.00 0.00 0.00 7.70 -0.51 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.45 -0.51 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.20 -0.51 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.95 -0.51 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.70 -0.51 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.45 -0.52 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.20 -0.52 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.95 -0.52 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.70 -0.52 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.45 -0.52 0 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 4.96 -0.51 65 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.46 -0.51 57 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.97 -0.50 59 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.48 -0.50 56 0 9 0
30MAR26 12.50 C 0.00 0.00 0.00 2.99 -0.50 52 0 46 0
30MAR26 13.00 C 0.00 0.00 0.00 2.51 -0.48 48 0 140 0
30MAR26 13.50 C 0.00 0.00 0.00 2.06 -0.44 48 0 557 0
30MAR26 14.00 C 0.00 0.00 0.00 1.66 -0.45 49 0 632 0
30MAR26 14.50 C 0.00 0.00 0.00 1.25 -0.43 46 0 203 0
30MAR26 15.00 C 0.85 0.92 0.85 0.92 -0.32 45 54 575 +33
30MAR26 15.50 C 0.73 0.73 0.61 0.64 -0.28 44 37 380 -28
30MAR26 16.00 C 0.58 0.60 0.47 0.45 -0.19 45 30 661 +16
30MAR26 16.50 C 0.34 0.34 0.34 0.30 -0.14 45 15 261 +15
30MAR26 17.00 C 0.35 0.35 0.23 0.19 -0.12 45 33 111 -32
30MAR26 17.50 C 0.14 0.14 0.14 0.12 -0.07 46 6 109 0
30MAR26 18.00 C 0.12 0.12 0.10 0.07 -0.05 45 7 18 0
30MAR26 18.50 C 0.00 0.00 0.00 0.04 -0.03 45 0 63 0
30MAR26 19.00 C 0.00 0.00 0.00 0.02 -0.02 45 0 48 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 -0.02 44 0 93 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 117 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29APR26 9.25 C 0.00 0.00 0.00 6.22 -0.52 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.97 -0.52 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.73 -0.51 50 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.51 -0.48 62 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 5.02 -0.47 58 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.47 -0.52 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.05 -0.45 51 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.48 -0.54 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.09 -0.49 44 0 10 0
29APR26 13.00 C 0.00 0.00 0.00 2.62 -0.48 40 0 400 0
29APR26 13.50 C 0.00 0.00 0.00 2.26 -0.38 44 0 630 0
29APR26 14.00 C 0.00 0.00 0.00 1.87 -0.38 43 0 56 0
29APR26 14.50 C 0.00 0.00 0.00 1.48 -0.38 40 0 85 0
29APR26 15.00 C 0.00 0.00 0.00 1.21 -0.26 41 0 169 0
29APR26 15.50 C 0.91 0.91 0.91 0.91 -0.28 39 2 258 -2
29APR26 16.00 C 0.00 0.00 0.00 0.72 -0.20 40 0 75 0
29APR26 16.50 C 0.68 0.68 0.68 0.55 -0.13 40 1 136 -1
29APR26 17.00 C 0.00 0.00 0.00 0.40 -0.13 40 0 209 0
29APR26 17.50 C 0.00 0.00 0.00 0.29 -0.10 40 0 152 0
29APR26 18.00 C 0.22 0.25 0.22 0.21 -0.07 40 4 129 +2
29APR26 18.50 C 0.00 0.00 0.00 0.15 -0.05 40 0 46 0
29APR26 19.00 C 0.15 0.15 0.15 0.11 -0.03 40 5 74 +5
29APR26 19.50 C 0.00 0.00 0.00 0.07 -0.03 40 0 35 0
29APR26 20.00 C 0.00 0.00 0.00 0.05 -0.02 40 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 2 0
28MAY26 9.50 C 5.98 5.98 5.98 6.05 -0.46 60 17 17 +17
28MAY26 9.75 C 0.00 0.00 0.00 5.92 -0.33 74 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.59 -0.42 60 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.16 -0.36 63 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.48 -0.55 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.17 -0.40 51 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.60 -0.49 39 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.16 -0.46 39 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.74 -0.36 39 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.26 -0.50 34 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.93 -0.43 36 0 23 0
28MAY26 14.50 C 0.00 0.00 0.00 1.62 -0.43 36 0 7 0
28MAY26 15.00 C 0.00 0.00 0.00 1.33 -0.31 36 5 27 -5
28MAY26 15.50 C 0.00 0.00 0.00 1.07 -0.27 36 0 28 0
28MAY26 16.00 C 0.00 0.00 0.00 0.86 -0.24 36 0 82 0
28MAY26 16.50 C 0.00 0.00 0.00 0.68 -0.21 36 0 45 0
28MAY26 17.00 C 0.00 0.00 0.00 0.54 -0.17 37 0 14 0
28MAY26 17.50 C 0.00 0.00 0.00 0.43 -0.13 37 0 30 0
28MAY26 18.00 C 0.00 0.00 0.00 0.34 -0.11 38 0 58 0
28MAY26 18.50 C 0.00 0.00 0.00 0.26 -0.09 38 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 0.20 -0.08 38 0 8 0
28MAY26 19.50 C 0.00 0.00 0.00 0.15 -0.06 38 0 15 0
28MAY26 20.00 C 0.00 0.00 0.00 0.11 -0.05 38 0 30 0
28MAY26 21.00 C 0.00 0.00 0.00 0.06 -0.03 38 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.03 -0.02 37 0 34 0
29JUN26 8.75 C 0.00 0.00 0.00 6.74 -0.51 37 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.49 -0.51 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.30 -0.46 60 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.10 -0.41 65 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.92 -0.33 69 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 5.59 -0.42 58 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.16 -0.36 59 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.61 -0.46 49 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.17 -0.40 49 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.69 -0.40 44 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.18 -0.51 38 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.75 -0.50 37 0 132 0
29JUN26 13.50 C 0.00 0.00 0.00 2.35 -0.41 36 0 113 0
29JUN26 14.00 C 0.00 0.00 0.00 1.93 -0.46 34 0 55 0
29JUN26 14.50 C 0.00 0.00 0.00 1.66 -0.39 36 0 350 0
29JUN26 15.00 C 0.00 0.00 0.00 1.37 -0.31 35 0 718 0
29JUN26 15.50 C 1.10 1.10 1.10 1.11 -0.29 35 15 391 +15
29JUN26 16.00 C 0.84 0.84 0.84 0.90 -0.31 35 2 220 -2
29JUN26 16.50 C 0.72 0.72 0.72 0.72 -0.24 35 10 80 +5
29JUN26 17.00 C 0.80 0.80 0.53 0.58 -0.20 35 70 79 +40
29JUN26 17.50 C 0.00 0.00 0.00 0.46 -0.18 35 0 79 0
29JUN26 18.00 C 0.38 0.38 0.38 0.37 -0.14 35 16 60 -16
29JUN26 18.50 C 0.00 0.00 0.00 0.30 -0.11 36 0 18 0
29JUN26 19.00 C 0.00 0.00 0.00 0.23 -0.10 36 0 36 0
29JUN26 19.50 C 0.00 0.00 0.00 0.18 -0.08 36 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.14 -0.07 36 0 45 0
29JUN26 21.00 C 0.00 0.00 0.00 0.08 -0.05 36 0 10 0
29JUN26 22.00 C 0.00 0.00 0.00 0.05 -0.03 36 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.74 -0.51 35 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.49 -0.51 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.30 -0.46 49 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.10 -0.41 52 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.92 -0.34 55 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.59 -0.42 46 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.16 -0.36 47 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.61 -0.46 39 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.17 -0.40 39 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.69 -0.48 35 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 3.26 -0.43 34 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 2.87 -0.38 34 0 7 0
29SEP26 13.50 C 0.00 0.00 0.00 2.48 -0.35 32 0 29 0
29SEP26 14.00 C 0.00 0.00 0.00 2.16 -0.33 32 0 423 0
29SEP26 14.50 C 0.00 0.00 0.00 1.89 -0.30 33 0 18 0
29SEP26 15.00 C 0.00 0.00 0.00 1.64 -0.27 33 0 37 0
29SEP26 15.50 C 0.00 0.00 0.00 1.42 -0.24 33 5 39 +5
29SEP26 16.00 C 0.00 0.00 0.00 1.22 -0.22 33 0 60 0
29SEP26 16.50 C 0.00 0.00 0.00 1.05 -0.19 33 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 0.90 -0.17 33 0 150 0
29SEP26 17.50 C 0.00 0.00 0.00 0.77 -0.15 34 0 40 0
29SEP26 18.00 C 0.00 0.00 0.00 0.66 -0.12 34 0 155 0
29SEP26 18.50 C 0.00 0.00 0.00 0.55 -0.12 34 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.47 -0.09 34 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.39 -0.09 34 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.33 -0.07 34 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 0.23 -0.05 34 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.16 -0.04 34 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.30 -0.46 42 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.10 -0.41 44 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.92 -0.35 46 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.59 -0.43 39 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.16 -0.39 39 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.61 -0.47 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.18 -0.46 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.77 -0.45 32 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.39 -0.35 32 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 2.96 -0.39 30 0 9 0
30DEC26 13.50 C 0.00 0.00 0.00 2.65 -0.37 30 0 54 0
30DEC26 14.00 C 0.00 0.00 0.00 2.37 -0.34 31 0 30 0
30DEC26 14.50 C 0.00 0.00 0.00 2.11 -0.32 31 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 1.87 -0.30 31 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 1.66 -0.27 31 0 19 0
30DEC26 16.00 C 0.00 0.00 0.00 1.46 -0.26 31 0 7 0
30DEC26 16.50 C 1.10 1.10 1.10 1.29 -0.22 31 1 14 +1
30DEC26 17.00 C 0.00 0.00 0.00 1.13 -0.21 32 0 47 0
30DEC26 17.50 C 0.80 0.80 0.80 0.99 -0.19 32 1 14 -1
30DEC26 18.00 C 0.00 0.00 0.00 0.86 -0.18 32 0 7 0
30DEC26 18.50 C 0.00 0.00 0.00 0.76 -0.15 32 0 32 0
30DEC26 19.00 C 0.00 0.00 0.00 0.65 -0.15 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.57 -0.13 32 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.49 -0.12 32 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.37 -0.09 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.28 -0.06 32 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.16 -0.42 34 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.68 -0.46 31 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.28 -0.45 31 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.91 -0.42 31 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.56 -0.40 31 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.24 -0.38 31 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.93 -0.36 31 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.57 -0.33 30 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 2.39 -0.31 31 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.08 -0.29 30 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.87 -0.26 30 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.67 -0.26 30 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.50 -0.22 30 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.33 -0.22 30 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 1.19 -0.19 30 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.06 -0.18 31 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.94 -0.16 31 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.84 -0.14 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.73 -0.14 31 0 4 0
30MAR27 20.00 C 0.00 0.00 0.00 0.67 -0.10 31 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.52 -0.11 31 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.41 -0.08 31 0 0 0
TOTAL CALL 336 10,646 +67
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 117 0 7 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 107 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 102 0 5 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 98 0 11 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 93 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 89 0 1 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 85 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 0.02 0.02 0.02 0.01 0.00 64 2 35 -2
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 57 0 992 0
30MAR26 12.00 P 0.04 0.04 0.04 0.01 0.00 49 1 428 0
30MAR26 12.50 P 0.00 0.00 0.00 0.02 +0.01 48 0 497 0
30MAR26 13.00 P 0.00 0.00 0.00 0.04 +0.02 46 0 859 0
30MAR26 13.50 P 0.15 0.15 0.10 0.08 +0.04 45 81 1,723 +80
30MAR26 14.00 P 0.18 0.20 0.16 0.16 +0.08 45 9 1,062 +9
30MAR26 14.50 P 0.31 0.31 0.31 0.28 +0.12 45 10 213 0
30MAR26 15.00 P 0.48 0.50 0.43 0.46 +0.19 45 67 283 +25
30MAR26 15.50 P 0.68 0.78 0.68 0.69 +0.22 45 14 109 -7
30MAR26 16.00 P 0.00 0.00 0.00 0.99 +0.28 45 0 104 0
30MAR26 16.50 P 0.00 0.00 0.00 1.36 +0.35 47 0 7 0
30MAR26 17.00 P 0.00 0.00 0.00 1.77 +0.41 49 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.22 +0.45 52 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.67 +0.46 54 0 2 0
30MAR26 18.50 P 0.00 0.00 0.00 3.17 +0.50 60 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.63 +0.47 60 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.08 +0.42 54 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.60 +0.52 65 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.56 +0.51 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.56 +0.51 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 69 0
29APR26 11.50 P 0.00 0.00 0.00 0.02 +0.01 41 0 15 0
29APR26 12.00 P 0.00 0.00 0.00 0.04 +0.02 40 0 58 0
29APR26 12.50 P 0.00 0.00 0.00 0.07 +0.03 40 0 89 0
29APR26 13.00 P 0.00 0.00 0.00 0.13 +0.06 40 0 419 0
29APR26 13.50 P 0.27 0.27 0.21 0.21 +0.09 40 24 527 0
29APR26 14.00 P 0.33 0.33 0.33 0.33 +0.13 40 40 150 -15
29APR26 14.50 P 0.00 0.00 0.00 0.48 +0.16 39 0 63 0
29APR26 15.00 P 0.64 0.64 0.64 0.68 +0.20 39 10 80 +10
29APR26 15.50 P 0.00 0.00 0.00 0.93 +0.25 40 0 62 0
29APR26 16.00 P 0.00 0.00 0.00 1.22 +0.34 40 0 56 0
29APR26 16.50 P 0.00 0.00 0.00 1.56 +0.34 40 0 54 0
29APR26 17.00 P 0.00 0.00 0.00 1.95 +0.39 42 0 30 0
29APR26 17.50 P 0.00 0.00 0.00 2.35 +0.42 43 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.79 +0.45 44 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.23 +0.56 45 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.69 +0.46 46 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.13 +0.44 44 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.60 +0.40 44 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.56 +0.48 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.56 +0.49 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.05 +0.02 39 0 50 0
28MAY26 12.00 P 0.00 0.00 0.00 0.08 +0.03 38 0 17 0
28MAY26 12.50 P 0.00 0.00 0.00 0.13 +0.04 37 0 90 0
28MAY26 13.00 P 0.27 0.27 0.27 0.21 +0.06 37 2 15 +2
28MAY26 13.50 P 0.00 0.00 0.00 0.32 +0.09 38 0 34 0
28MAY26 14.00 P 0.00 0.00 0.00 0.46 +0.12 38 0 157 0
28MAY26 14.50 P 0.00 0.00 0.00 0.64 +0.16 38 0 70 0
28MAY26 15.00 P 0.00 0.00 0.00 0.86 +0.20 38 0 81 0
28MAY26 15.50 P 0.00 0.00 0.00 1.11 +0.24 38 0 22 0
28MAY26 16.00 P 0.00 0.00 0.00 1.40 +0.27 39 0 9 0
28MAY26 16.50 P 0.00 0.00 0.00 1.67 +0.33 37 0 15 0
28MAY26 17.00 P 0.00 0.00 0.00 2.09 +0.34 39 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.48 +0.42 40 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.90 +0.46 41 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.33 +0.48 42 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.79 +0.50 44 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.26 +0.53 45 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.72 +0.52 46 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.71 +0.48 52 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.66 +0.43 53 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 62 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.02 0.00 37 0 49 0
29JUN26 10.50 P 0.00 0.00 0.00 0.04 +0.01 37 0 39 0
29JUN26 11.00 P 0.00 0.00 0.00 0.06 +0.01 36 0 17 0
29JUN26 11.50 P 0.00 0.00 0.00 0.11 +0.03 37 0 236 0
29JUN26 12.00 P 0.23 0.23 0.23 0.17 +0.04 36 2 1,629 +2
29JUN26 12.50 P 0.36 0.36 0.36 0.25 +0.06 36 1 46 -1
29JUN26 13.00 P 0.00 0.00 0.00 0.37 +0.08 36 0 167 0
29JUN26 13.50 P 0.00 0.00 0.00 0.51 +0.10 36 0 201 0
29JUN26 14.00 P 0.00 0.00 0.00 0.68 +0.14 36 0 145 0
29JUN26 14.50 P 0.00 0.00 0.00 0.90 +0.17 36 0 462 0
29JUN26 15.00 P 1.21 1.21 1.21 1.13 +0.21 36 15 911 -15
29JUN26 15.50 P 0.00 0.00 0.00 1.42 +0.26 36 0 354 0
29JUN26 16.00 P 0.00 0.00 0.00 1.73 +0.29 37 0 37 0
29JUN26 16.50 P 0.00 0.00 0.00 2.10 +0.36 38 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 2.45 +0.34 38 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.84 +0.35 38 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.26 +0.41 39 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.67 +0.36 38 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.11 +0.38 39 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.58 +0.39 40 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.09 +0.45 44 0 17 0
29JUN26 21.00 P 0.00 0.00 0.00 6.07 +0.48 48 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.97 +0.41 46 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.02 +0.01 35 0 6 0
29SEP26 9.00 P 0.00 0.00 0.00 0.03 +0.02 36 0 1,044 0
29SEP26 9.25 P 0.00 0.00 0.00 0.04 +0.02 36 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.05 +0.02 35 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.06 +0.02 35 0 8 0
29SEP26 10.00 P 0.00 0.00 0.00 0.07 +0.02 34 0 605 0
29SEP26 10.50 P 0.00 0.00 0.00 0.11 +0.03 34 0 83 0
29SEP26 11.00 P 0.00 0.00 0.00 0.17 +0.05 35 0 106 0
29SEP26 11.50 P 0.00 0.00 0.00 0.24 +0.07 34 0 65 0
29SEP26 12.00 P 0.46 0.46 0.46 0.34 +0.09 35 1 72 +1
29SEP26 12.50 P 0.00 0.00 0.00 0.46 +0.11 35 0 99 0
29SEP26 13.00 P 0.00 0.00 0.00 0.61 +0.14 35 0 135 0
29SEP26 13.50 P 0.00 0.00 0.00 0.78 +0.17 35 0 217 0
29SEP26 14.00 P 0.00 0.00 0.00 0.99 +0.20 35 0 137 0
29SEP26 14.50 P 0.00 0.00 0.00 1.21 +0.22 35 0 11 0
29SEP26 15.00 P 0.00 0.00 0.00 1.47 +0.25 35 0 10 0
29SEP26 15.50 P 0.00 0.00 0.00 1.76 +0.29 35 0 6 0
29SEP26 16.00 P 0.00 0.00 0.00 2.06 +0.30 35 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.40 +0.34 36 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.75 +0.36 36 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.12 +0.37 36 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.52 +0.40 37 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.93 +0.42 37 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.36 +0.44 38 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.79 +0.44 38 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.25 +0.47 39 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.18 +0.49 41 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.14 +0.58 44 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.06 +0.01 32 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.08 +0.02 33 0 38 0
30DEC26 9.75 P 0.00 0.00 0.00 0.10 +0.03 33 0 17 0
30DEC26 10.00 P 0.00 0.00 0.00 0.12 +0.03 33 0 11 0
30DEC26 10.50 P 0.00 0.00 0.00 0.17 +0.03 32 0 34 0
30DEC26 11.00 P 0.00 0.00 0.00 0.25 +0.06 33 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 0.34 +0.07 32 0 36 0
30DEC26 12.00 P 0.00 0.00 0.00 0.45 +0.08 32 0 32 0
30DEC26 12.50 P 0.00 0.00 0.00 0.59 +0.10 33 0 1 0
30DEC26 13.00 P 0.00 0.00 0.00 0.75 +0.13 33 0 96 0
30DEC26 13.50 P 0.00 0.00 0.00 0.94 +0.15 33 0 108 0
30DEC26 14.00 P 0.00 0.00 0.00 1.15 +0.18 33 0 64 0
30DEC26 14.50 P 1.63 1.63 1.63 1.39 +0.20 33 1 2 +1
30DEC26 15.00 P 0.00 0.00 0.00 1.64 +0.22 33 0 6 0
30DEC26 15.50 P 0.00 0.00 0.00 1.93 +0.25 33 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.23 +0.27 33 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.56 +0.30 34 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.90 +0.31 34 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.27 +0.34 34 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.65 +0.35 34 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.06 +0.38 35 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.36 +0.28 33 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.79 +0.30 33 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.25 +0.34 34 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.18 +0.49 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.14 +0.58 38 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.23 +0.05 31 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.31 +0.06 31 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.43 +0.09 32 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.56 +0.11 32 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.70 +0.12 31 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.87 +0.14 32 0 14 0
30MAR27 13.50 P 0.00 0.00 0.00 1.07 +0.17 32 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.28 +0.18 32 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.52 +0.21 32 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.78 +0.22 32 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 2.07 +0.26 32 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.36 +0.26 32 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.69 +0.30 32 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.03 +0.31 32 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 3.29 +0.23 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.66 +0.34 31 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.06 +0.38 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.43 +0.35 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.83 +0.34 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.26 +0.35 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.18 +0.49 33 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.14 +0.57 34 0 0 0
TOTAL PUT 280 17,140 +90
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$ 12.18
30MAR26 6.50 C 0.00 0.00 0.00 5.69 -0.65 82 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.44 -0.73 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.22 -0.62 121 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.94 -0.65 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.72 -0.62 108 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.47 -0.62 101 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.29 -0.55 122 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.04 -0.55 115 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.76 -0.59 99 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.43 -0.72 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.29 -0.56 94 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.04 -0.56 87 0 162 0
30MAR26 9.50 C 0.00 0.00 0.00 2.71 -0.66 55 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.46 -0.67 49 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.27 -0.61 63 0 24 0
30MAR26 10.50 C 0.00 0.00 0.00 1.83 -0.53 61 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 1.37 -0.57 53 0 27 0
30MAR26 11.50 C 0.83 0.83 0.83 1.03 -0.45 54 1 22 0
30MAR26 12.00 C 0.53 0.74 0.53 0.70 -0.37 51 776 807 +402
30MAR26 12.50 C 0.44 0.48 0.41 0.47 -0.25 51 80 346 +3
30MAR26 13.00 C 0.30 0.30 0.22 0.29 -0.16 50 78 261 +45
30MAR26 13.50 C 0.16 0.17 0.16 0.18 -0.09 51 47 386 +20
30MAR26 14.00 C 0.08 0.11 0.05 0.10 -0.05 50 37 319 +1
30MAR26 14.50 C 0.00 0.00 0.00 0.06 -0.02 51 1 468 -1
30MAR26 15.00 C 0.00 0.00 0.00 0.04 0.00 53 0 117 0
30MAR26 15.50 C 0.00 0.00 0.00 0.02 0.00 52 0 123 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 52 0 122 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 57 0 143 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 62 0 81 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.44 -0.71 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.29 -0.56 77 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.04 -0.56 71 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.71 -0.66 48 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.46 -0.67 43 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.28 -0.60 55 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.83 -0.57 51 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.39 -0.55 46 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.03 -0.45 44 0 30 0
29APR26 12.00 C 0.78 0.78 0.78 0.73 -0.35 43 15 108 +15
29APR26 12.50 C 0.36 0.50 0.36 0.50 -0.25 42 61 1,297 0
29APR26 13.00 C 0.26 0.26 0.26 0.33 -0.17 42 21 466 0
29APR26 13.50 C 0.00 0.00 0.00 0.22 -0.10 42 0 134 0
29APR26 14.00 C 0.14 0.14 0.14 0.14 -0.06 41 53 226 -50
29APR26 14.50 C 0.00 0.00 0.00 0.09 -0.03 42 0 265 0
29APR26 15.00 C 0.00 0.00 0.00 0.06 -0.01 42 0 273 0
29APR26 15.50 C 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.03 0.00 44 0 11 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 15 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.44 -0.71 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.29 -0.56 66 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.04 -0.56 61 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.71 -0.66 42 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.46 -0.73 39 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.28 -0.60 47 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.83 -0.57 43 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.41 -0.54 40 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.06 -0.46 39 0 0 0
28MAY26 12.00 C 0.75 0.79 0.75 0.79 -0.35 38 30 45 +30
28MAY26 12.50 C 0.41 0.57 0.41 0.57 -0.26 38 23 46 -15
28MAY26 13.00 C 0.28 0.36 0.28 0.40 -0.21 37 68 514 +2
28MAY26 13.50 C 0.00 0.00 0.00 0.29 -0.14 37 0 81 0
28MAY26 14.00 C 0.15 0.15 0.15 0.21 -0.09 38 1 691 +1
28MAY26 14.50 C 0.00 0.00 0.00 0.14 -0.07 37 0 21 0
28MAY26 15.00 C 0.12 0.12 0.12 0.10 -0.04 38 30 1,006 0
28MAY26 15.50 C 0.09 0.09 0.09 0.07 -0.03 38 15 15 +15
28MAY26 16.00 C 0.09 0.09 0.09 0.05 -0.01 39 15 37 +15
28MAY26 16.50 C 0.00 0.00 0.00 0.03 -0.01 38 0 25 0
28MAY26 17.00 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
28MAY26 17.50 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 0.01 0.00 39 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.47 -0.62 66 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.29 -0.55 74 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.04 -0.55 70 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.76 -0.59 61 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.51 -0.64 57 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.29 -0.56 57 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.04 -0.56 54 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.71 -0.66 38 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.53 -0.66 45 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.28 -0.61 41 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 1.84 -0.60 38 0 12 0
29JUN26 11.00 C 0.00 0.00 0.00 1.41 -0.56 35 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 1.12 -0.42 36 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 0.86 -0.33 35 0 932 0
29JUN26 12.50 C 0.49 0.54 0.46 0.65 -0.25 35 88 713 +33
29JUN26 13.00 C 0.35 0.45 0.35 0.49 -0.18 35 29 1,217 +4
29JUN26 13.50 C 0.32 0.32 0.32 0.37 -0.14 35 6 164 +6
29JUN26 14.00 C 0.00 0.00 0.00 0.27 -0.10 35 0 122 0
29JUN26 14.50 C 0.00 0.00 0.00 0.19 -0.08 34 0 333 0
29JUN26 15.00 C 0.00 0.00 0.00 0.14 -0.05 35 0 57 0
29JUN26 15.50 C 0.13 0.13 0.13 0.10 -0.03 35 30 42 +25
29JUN26 16.00 C 0.00 0.00 0.00 0.07 -0.02 35 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.05 -0.01 35 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.04 0.00 36 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.29 -0.55 56 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.04 -0.55 52 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.79 -0.56 49 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.55 -0.60 47 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.29 -0.56 43 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.04 -0.56 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.81 -0.56 39 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.58 -0.61 37 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.37 -0.52 36 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.87 -0.60 30 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.61 -0.42 32 2 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.30 -0.37 31 0 1 0
29SEP26 12.00 C 0.00 0.00 0.00 1.07 -0.30 31 0 0 0
29SEP26 12.50 C 0.67 0.67 0.67 0.87 -0.25 31 8 33 +8
29SEP26 13.00 C 0.53 0.58 0.52 0.71 -0.21 32 43 103 +43
29SEP26 13.50 C 0.44 0.44 0.44 0.57 -0.17 32 15 45 +15
29SEP26 14.00 C 0.00 0.00 0.00 0.46 -0.14 32 0 23 0
29SEP26 14.50 C 0.00 0.00 0.00 0.37 -0.11 32 0 28 0
29SEP26 15.00 C 0.00 0.00 0.00 0.30 -0.08 32 0 35 0
29SEP26 15.50 C 0.25 0.25 0.25 0.24 -0.07 32 15 15 +15
29SEP26 16.00 C 0.21 0.21 0.21 0.19 -0.06 33 15 0 -15
29SEP26 16.50 C 0.00 0.00 0.00 0.14 -0.05 32 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.11 -0.04 32 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.09 -0.02 33 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.07 -0.02 33 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.05 -0.02 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.79 -0.56 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.55 -0.60 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.29 -0.56 35 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.04 -0.56 33 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.81 -0.56 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.58 -0.61 30 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.39 -0.52 30 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.08 -0.39 30 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.72 -0.38 29 2 2 0
30DEC26 11.50 C 0.00 0.00 0.00 1.46 -0.34 29 0 0 0
30DEC26 12.00 C 1.07 1.07 1.07 1.23 -0.30 29 1 3 0
30DEC26 12.50 C 0.00 0.00 0.00 1.03 -0.26 29 0 65 0
30DEC26 13.00 C 0.70 0.73 0.70 0.86 -0.22 29 18 18 +18
30DEC26 13.50 C 0.54 0.58 0.54 0.72 -0.18 29 30 15 +15
30DEC26 14.00 C 0.00 0.00 0.00 0.59 -0.16 29 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.49 -0.12 29 0 2 0
30DEC26 15.00 C 0.32 0.32 0.32 0.41 -0.11 30 2 35 +2
30DEC26 15.50 C 0.00 0.00 0.00 0.34 -0.09 30 0 5 0
30DEC26 16.00 C 0.00 0.00 0.00 0.28 -0.07 30 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.23 -0.06 30 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.18 -0.05 30 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.15 -0.03 30 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.12 -0.03 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.09 -0.03 30 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.29 -0.57 30 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.07 -0.56 29 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.88 -0.53 29 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.70 -0.50 29 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.53 -0.48 29 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.22 -0.43 29 0 0 0
30MAR27 11.00 C 1.62 1.62 1.62 1.93 -0.39 29 5 5 +5
30MAR27 11.50 C 0.00 0.00 0.00 1.62 -0.34 28 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 1.40 -0.30 28 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 1.19 -0.28 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.02 -0.24 28 0 8 0
30MAR27 13.50 C 0.71 0.71 0.71 0.87 -0.21 28 15 15 +15
30MAR27 14.00 C 0.00 0.00 0.00 0.74 -0.17 28 0 0 0
30MAR27 14.50 C 0.58 0.58 0.58 0.63 -0.15 29 6 19 0
30MAR27 15.00 C 0.00 0.00 0.00 0.54 -0.12 29 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.46 -0.12 29 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.39 -0.10 29 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.32 -0.09 29 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.27 -0.06 29 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.22 -0.05 29 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.18 -0.05 29 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.15 -0.04 29 0 0 0
TOTAL CALL 1,682 12,907 +672
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 0.00 103 0 13 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 92 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 86 0 36 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 81 0 58 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 75 0 22 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 70 0 5 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 65 0 18 0
30MAR26 9.00 P 0.04 0.04 0.04 0.01 0.00 60 1 43 0
30MAR26 9.25 P 0.05 0.05 0.05 0.01 0.00 55 15 85 +15
30MAR26 9.50 P 0.06 0.06 0.05 0.01 0.00 51 60 329 +60
30MAR26 9.75 P 0.06 0.06 0.06 0.02 +0.01 52 6 126 -6
30MAR26 10.00 P 0.09 0.10 0.08 0.04 +0.03 54 503 498 +308
30MAR26 10.50 P 0.13 0.13 0.13 0.08 +0.07 52 1 238 +1
30MAR26 11.00 P 0.25 0.28 0.20 0.17 +0.13 52 156 259 +75
30MAR26 11.50 P 0.32 0.44 0.32 0.31 +0.22 52 141 511 +55
30MAR26 12.00 P 0.62 0.63 0.49 0.51 +0.32 52 64 698 -26
30MAR26 12.50 P 0.78 0.89 0.76 0.79 +0.43 53 134 663 -20
30MAR26 13.00 P 1.23 1.23 1.10 1.10 +0.50 51 23 1,321 +5
30MAR26 13.50 P 0.00 0.00 0.00 1.53 +0.63 56 0 445 0
30MAR26 14.00 P 0.00 0.00 0.00 1.95 +0.69 57 0 147 0
30MAR26 14.50 P 0.00 0.00 0.00 2.42 +0.68 61 0 83 0
30MAR26 15.00 P 0.00 0.00 0.00 2.82 +0.58 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.32 +0.61 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.86 +0.59 70 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.32 +0.62 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.82 +0.65 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.32 +0.65 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.82 +0.65 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.32 +0.65 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
29APR26 9.00 P 0.07 0.07 0.07 0.04 +0.03 45 10 10 +10
29APR26 9.25 P 0.00 0.00 0.00 0.05 +0.04 43 0 0 0
29APR26 9.50 P 0.14 0.15 0.14 0.07 +0.05 42 28 28 +28
29APR26 9.75 P 0.19 0.19 0.18 0.10 +0.07 42 25 25 +10
29APR26 10.00 P 0.22 0.22 0.22 0.14 +0.10 43 15 23 +15
29APR26 10.50 P 0.34 0.34 0.34 0.25 +0.17 43 50 125 -43
29APR26 11.00 P 0.48 0.50 0.45 0.41 +0.25 43 82 99 +56
29APR26 11.50 P 0.58 0.60 0.57 0.60 +0.31 42 55 103 -5
29APR26 12.00 P 0.88 1.00 0.83 0.84 +0.38 40 41 279 +15
29APR26 12.50 P 0.00 0.00 0.00 1.14 +0.44 40 0 1,336 0
29APR26 13.00 P 1.48 1.48 1.48 1.49 +0.52 39 15 169 -15
29APR26 13.50 P 0.00 0.00 0.00 1.89 +0.56 38 0 148 0
29APR26 14.00 P 0.00 0.00 0.00 2.31 +0.61 36 0 90 0
29APR26 14.50 P 0.00 0.00 0.00 2.79 +0.64 38 0 15 0
29APR26 15.00 P 0.00 0.00 0.00 3.25 +0.63 34 0 15 0
29APR26 15.50 P 0.00 0.00 0.00 3.75 +0.63 38 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.22 +0.59 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.82 +0.72 61 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.27 +0.68 56 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.73 +0.62 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 6.23 +0.65 39 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 6.73 +0.66 45 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.04 +0.03 39 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.05 +0.04 37 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.08 +0.06 38 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.10 +0.06 38 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.14 +0.09 38 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.19 +0.11 38 0 0 0
28MAY26 10.50 P 0.38 0.38 0.38 0.31 +0.17 38 8 10 +8
28MAY26 11.00 P 0.35 0.56 0.35 0.48 +0.24 38 117 87 +27
28MAY26 11.50 P 0.00 0.00 0.00 0.67 +0.30 37 0 11 0
28MAY26 12.00 P 0.00 0.00 0.00 0.92 +0.36 36 0 82 0
28MAY26 12.50 P 1.30 1.30 1.30 1.23 +0.43 36 15 221 +15
28MAY26 13.00 P 0.00 0.00 0.00 1.58 +0.49 36 0 539 0
28MAY26 13.50 P 0.00 0.00 0.00 2.05 +0.62 41 0 270 0
28MAY26 14.00 P 0.00 0.00 0.00 2.38 +0.57 36 0 75 0
28MAY26 14.50 P 0.00 0.00 0.00 2.84 +0.58 37 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.29 +0.58 36 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.78 +0.60 38 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.32 +0.67 47 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.84 +0.73 52 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.33 +0.71 55 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.79 +0.67 53 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.23 +0.61 32 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.73 +0.65 38 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 35 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.03 +0.02 36 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.04 +0.03 36 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.05 +0.04 34 0 75 0
29JUN26 9.00 P 0.00 0.00 0.00 0.07 +0.05 34 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 0.10 +0.06 35 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.13 +0.08 34 0 17 0
29JUN26 9.75 P 0.00 0.00 0.00 0.17 +0.10 34 0 3 0
29JUN26 10.00 P 0.28 0.31 0.28 0.23 +0.13 35 2 61 +1
29JUN26 10.50 P 0.00 0.00 0.00 0.36 +0.18 35 0 1,222 0
29JUN26 11.00 P 0.61 0.63 0.58 0.54 +0.25 35 60 1,682 +60
29JUN26 11.50 P 0.00 0.00 0.00 0.74 +0.30 34 0 1,500 0
29JUN26 12.00 P 0.00 0.00 0.00 1.01 +0.39 35 0 438 0
29JUN26 12.50 P 0.00 0.00 0.00 1.29 +0.42 34 0 774 0
29JUN26 13.00 P 0.00 0.00 0.00 1.64 +0.48 34 0 45 0
29JUN26 13.50 P 0.00 0.00 0.00 2.05 +0.55 35 0 99 0
29JUN26 14.00 P 0.00 0.00 0.00 2.51 +0.62 38 0 90 0
29JUN26 14.50 P 0.00 0.00 0.00 2.86 +0.55 34 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 3.39 +0.66 39 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.86 +0.67 41 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.32 +0.67 41 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.84 +0.73 45 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.33 +0.71 48 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.79 +0.67 46 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.26 +0.64 44 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.73 +0.60 35 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.05 +0.03 32 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.07 +0.04 32 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.10 +0.05 33 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.12 +0.06 32 0 15 0
29SEP26 9.00 P 0.22 0.23 0.22 0.16 +0.08 32 2 2 +2
29SEP26 9.25 P 0.29 0.29 0.29 0.20 +0.09 32 10 25 -10
29SEP26 9.50 P 0.00 0.00 0.00 0.25 +0.11 32 0 7 0
29SEP26 9.75 P 0.00 0.00 0.00 0.31 +0.14 32 0 32 0
29SEP26 10.00 P 0.00 0.00 0.00 0.38 +0.16 33 0 2,100 0
29SEP26 10.50 P 0.61 0.61 0.59 0.54 +0.21 33 3 85 0
29SEP26 11.00 P 0.84 0.84 0.84 0.73 +0.25 33 15 102 0
29SEP26 11.50 P 1.07 1.07 1.07 0.97 +0.31 33 2 5 +2
29SEP26 12.00 P 0.00 0.00 0.00 1.24 +0.36 33 0 100 0
29SEP26 12.50 P 0.00 0.00 0.00 1.55 +0.42 33 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.89 +0.46 34 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.26 +0.50 34 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.65 +0.53 35 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.07 +0.56 35 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.51 +0.59 36 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.95 +0.59 37 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.41 +0.59 37 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.87 +0.58 38 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.34 +0.59 38 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.82 +0.60 39 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.29 +0.59 39 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.77 +0.60 39 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.14 +0.07 30 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.17 +0.08 30 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.22 +0.10 30 0 12 0
30DEC26 9.25 P 0.00 0.00 0.00 0.27 +0.12 30 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.32 +0.13 30 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.39 +0.16 30 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.46 +0.18 30 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 0.63 +0.22 30 0 20 0
30DEC26 11.00 P 0.94 0.94 0.94 0.83 +0.27 30 15 17 +13
30DEC26 11.50 P 0.00 0.00 0.00 1.07 +0.31 30 0 16 0
30DEC26 12.00 P 0.00 0.00 0.00 1.35 +0.37 31 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 1.65 +0.41 31 0 20 0
30DEC26 13.00 P 0.00 0.00 0.00 1.98 +0.45 31 0 15 0
30DEC26 13.50 P 0.00 0.00 0.00 2.34 +0.49 31 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.73 +0.52 32 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.13 +0.55 32 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.51 +0.52 31 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.01 +0.60 34 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.46 +0.61 35 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.87 +0.55 33 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.34 +0.56 34 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.82 +0.60 34 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.29 +0.59 34 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.77 +0.60 34 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.27 +0.11 29 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.34 +0.14 29 0 0 0
30MAR27 9.50 P 0.38 0.38 0.38 0.40 +0.15 29 6 6 +6
30MAR27 9.75 P 0.00 0.00 0.00 0.47 +0.17 29 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.55 +0.19 29 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.73 +0.23 29 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.94 +0.28 30 0 10 0
30MAR27 11.50 P 0.00 0.00 0.00 1.18 +0.31 30 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.45 +0.35 30 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.75 +0.39 30 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.07 +0.43 30 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.36 +0.39 29 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.73 +0.42 29 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.13 +0.45 29 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.52 +0.53 29 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.01 +0.60 31 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.46 +0.61 31 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.87 +0.55 30 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.34 +0.56 31 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.82 +0.60 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.29 +0.59 32 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.77 +0.60 32 0 0 0
TOTAL PUT 1,680 20,601 +662
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$ 4.99
30MAR26 2.60 C 0.00 0.00 0.00 2.39 -0.23 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.29 -0.23 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.19 -0.23 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.09 -0.23 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.99 -0.24 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.89 -0.24 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.79 -0.24 0 0 1 0
30MAR26 3.30 C 0.00 0.00 0.00 1.69 -0.24 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.60 -0.23 76 0 7 0
30MAR26 3.50 C 0.00 0.00 0.00 1.50 -0.23 71 0 2 0
30MAR26 3.60 C 0.00 0.00 0.00 1.40 -0.23 65 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.30 -0.23 60 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.20 -0.23 55 0 63 0
30MAR26 3.90 C 0.00 0.00 0.00 1.10 -0.23 50 0 30 0
30MAR26 4.00 C 0.00 0.00 0.00 1.00 -0.23 46 0 770 0
30MAR26 4.10 C 0.00 0.00 0.00 0.90 -0.23 41 0 1,003 0
30MAR26 4.20 C 0.78 0.78 0.78 0.80 -0.24 36 1 2,641 -1
30MAR26 4.30 C 0.80 0.80 0.69 0.69 -0.24 0 98 5,518 -6
30MAR26 4.40 C 0.00 0.00 0.00 0.60 -0.23 27 0 4,083 0
30MAR26 4.50 C 0.00 0.00 0.00 0.51 -0.25 31 0 1,980 0
30MAR26 4.60 C 0.00 0.00 0.00 0.44 -0.19 38 0 1,377 0
30MAR26 4.70 C 0.34 0.34 0.34 0.38 -0.16 42 2 3,893 0
30MAR26 4.80 C 0.31 0.31 0.29 0.30 -0.16 39 37 2,783 -36
30MAR26 4.90 C 0.25 0.25 0.23 0.24 -0.14 39 4 4,489 0
30MAR26 5.00 C 0.20 0.20 0.18 0.19 -0.13 40 22 1,947 +11
30MAR26 5.25 C 0.14 0.14 0.09 0.10 -0.08 41 87 855 -2
30MAR26 5.50 C 0.15 0.15 0.05 0.05 -0.05 42 566 2,083 +77
30MAR26 5.75 C 0.04 0.05 0.03 0.02 -0.03 41 659 2,791 +562
30MAR26 6.00 C 0.02 0.03 0.02 0.01 -0.01 44 245 3,661 -130
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 51 0 7,306 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 59 0 1,396 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 65 0 833 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 72 0 51 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 1.60 -0.23 0 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.52 -0.21 57 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.40 -0.23 0 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.31 -0.22 41 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 1.21 -0.23 38 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 1.10 -0.24 0 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.02 -0.22 38 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.91 -0.22 28 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.82 -0.23 31 0 0 0
29APR26 4.30 C 0.71 0.71 0.71 0.75 -0.20 37 1 1 +1
29APR26 4.40 C 0.62 0.62 0.62 0.65 -0.21 33 1 1 +1
29APR26 4.50 C 0.00 0.00 0.00 0.57 -0.19 33 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.49 -0.18 32 0 35 0
29APR26 4.70 C 0.00 0.00 0.00 0.43 -0.16 34 0 120 0
29APR26 4.80 C 0.00 0.00 0.00 0.37 -0.14 34 0 67 0
29APR26 4.90 C 0.00 0.00 0.00 0.31 -0.14 34 0 94 0
29APR26 5.00 C 0.31 0.31 0.31 0.26 -0.12 34 10 169 -10
29APR26 5.25 C 0.18 0.19 0.16 0.16 -0.09 34 566 5,749 -17
29APR26 5.50 C 0.10 0.10 0.10 0.09 -0.07 34 105 2,790 -95
29APR26 5.75 C 0.07 0.07 0.06 0.06 -0.04 36 111 1,099 0
29APR26 6.00 C 0.05 0.05 0.03 0.03 -0.03 35 140 641 +22
29APR26 6.25 C 0.00 0.00 0.00 0.02 -0.01 37 0 1,096 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 431 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 42 0 460 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 331 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 49 0 100 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 1.13 -0.21 34 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.02 -0.24 26 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.91 -0.22 0 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.84 -0.23 28 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.76 -0.19 30 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.70 -0.17 33 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.62 -0.18 33 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.53 -0.19 30 0 4 0
28MAY26 4.70 C 0.00 0.00 0.00 0.47 -0.15 31 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.41 -0.14 31 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.35 -0.14 31 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.30 -0.12 31 0 45 0
28MAY26 5.25 C 0.00 0.00 0.00 0.20 -0.09 31 0 330 0
28MAY26 5.50 C 0.00 0.00 0.00 0.13 -0.07 32 0 158 0
28MAY26 5.75 C 0.00 0.00 0.00 0.09 -0.04 33 0 531 0
28MAY26 6.00 C 0.05 0.05 0.05 0.05 -0.03 32 2 208 +2
28MAY26 6.25 C 0.04 0.04 0.04 0.03 -0.02 32 294 1,393 +294
28MAY26 6.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 100 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 -0.01 33 0 60 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 36 0 650 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 45 0 50 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 53 0 50 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.21 -0.23 48 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.11 -0.23 43 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.01 -0.22 38 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.91 -0.22 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.79 -0.25 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.71 -0.23 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.61 -0.23 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.52 -0.22 37 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.42 -0.22 34 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.31 -0.24 0 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 1.22 -0.22 28 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.13 -0.22 31 0 30 0
29JUN26 4.00 C 0.00 0.00 0.00 1.02 -0.24 23 0 500 0
29JUN26 4.10 C 0.00 0.00 0.00 0.93 -0.21 25 0 540 0
29JUN26 4.20 C 0.00 0.00 0.00 0.85 -0.23 29 0 30 0
29JUN26 4.30 C 0.00 0.00 0.00 0.76 -0.21 28 0 5,767 0
29JUN26 4.40 C 0.68 0.68 0.68 0.70 -0.17 31 1 613 0
29JUN26 4.50 C 0.00 0.00 0.00 0.62 -0.18 30 0 302 0
29JUN26 4.60 C 0.00 0.00 0.00 0.55 -0.17 30 0 800 0
29JUN26 4.70 C 0.52 0.52 0.52 0.48 -0.16 30 5 663 -5
29JUN26 4.80 C 0.00 0.00 0.00 0.42 -0.13 30 0 570 0
29JUN26 4.90 C 0.00 0.00 0.00 0.36 -0.14 30 0 779 0
29JUN26 5.00 C 0.40 0.40 0.30 0.32 -0.12 31 45 426 +39
29JUN26 5.25 C 0.00 0.00 0.00 0.22 -0.10 31 0 2,841 0
29JUN26 5.50 C 0.18 0.18 0.18 0.14 -0.08 30 5 3,183 0
29JUN26 5.75 C 0.11 0.11 0.11 0.09 -0.05 31 1 166 0
29JUN26 6.00 C 0.08 0.08 0.07 0.06 -0.03 31 71 475 -49
29JUN26 6.25 C 0.05 0.05 0.05 0.04 -0.02 32 1 783 0
29JUN26 6.50 C 0.03 0.03 0.03 0.02 -0.02 31 1 1,382 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 -0.01 30 0 595 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 33 0 901 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 225 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 2.21 -0.23 42 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 2.11 -0.23 38 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 2.01 -0.23 34 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.91 -0.23 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.80 -0.24 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.71 -0.23 0 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.61 -0.23 0 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.52 -0.22 32 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.42 -0.23 30 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.32 -0.23 27 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.22 -0.22 25 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.13 -0.22 27 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.04 -0.22 27 0 366 0
29SEP26 4.10 C 0.00 0.00 0.00 0.95 -0.19 27 0 5 0
29SEP26 4.20 C 0.00 0.00 0.00 0.87 -0.21 27 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.79 -0.18 27 0 24 0
29SEP26 4.40 C 0.00 0.00 0.00 0.71 -0.19 27 0 186 0
29SEP26 4.50 C 0.62 0.62 0.62 0.64 -0.18 27 1 1,101 0
29SEP26 4.60 C 0.00 0.00 0.00 0.58 -0.16 27 0 310 0
29SEP26 4.70 C 0.00 0.00 0.00 0.52 -0.16 27 0 335 0
29SEP26 4.80 C 0.00 0.00 0.00 0.47 -0.14 28 0 2,168 0
29SEP26 4.90 C 0.00 0.00 0.00 0.42 -0.14 28 0 600 0
29SEP26 5.00 C 0.38 0.38 0.38 0.38 -0.12 28 5 2,218 +5
29SEP26 5.25 C 0.26 0.26 0.26 0.28 -0.10 28 2 487 +2
29SEP26 5.50 C 0.00 0.00 0.00 0.21 -0.08 29 0 1,911 0
29SEP26 5.75 C 0.00 0.00 0.00 0.15 -0.06 29 0 1,594 0
29SEP26 6.00 C 0.00 0.00 0.00 0.11 -0.05 29 0 148 0
29SEP26 6.25 C 0.00 0.00 0.00 0.08 -0.04 29 0 240 0
29SEP26 6.50 C 0.00 0.00 0.00 0.06 -0.03 29 0 35 0
29SEP26 6.75 C 0.00 0.00 0.00 0.05 -0.02 31 0 51 0
29SEP26 7.00 C 0.00 0.00 0.00 0.03 -0.02 30 0 360 0
29SEP26 7.25 C 0.00 0.00 0.00 0.02 -0.02 29 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 -0.02 28 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29SEP26 8.00 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 0.01 0.00 33 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 36 0 150 0
30DEC26 3.10 C 0.00 0.00 0.00 1.91 -0.23 0 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 1.80 -0.24 0 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.71 -0.23 0 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.62 -0.22 30 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.52 -0.22 28 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.42 -0.23 26 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.32 -0.23 24 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.23 -0.22 25 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.13 -0.22 23 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.04 -0.23 23 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.97 -0.19 25 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.88 -0.21 24 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.82 -0.18 26 0 8 0
30DEC26 4.40 C 0.00 0.00 0.00 0.75 -0.17 26 0 5 0
30DEC26 4.50 C 0.67 0.67 0.67 0.69 -0.16 26 3 734 -3
30DEC26 4.60 C 0.00 0.00 0.00 0.63 -0.15 26 0 87 0
30DEC26 4.70 C 0.00 0.00 0.00 0.58 -0.14 26 0 90 0
30DEC26 4.80 C 0.00 0.00 0.00 0.53 -0.13 27 0 300 0
30DEC26 4.90 C 0.00 0.00 0.00 0.48 -0.13 26 0 1,066 0
30DEC26 5.00 C 0.43 0.44 0.43 0.44 -0.12 27 32 1,293 +32
30DEC26 5.25 C 0.00 0.00 0.00 0.35 -0.10 27 0 884 0
30DEC26 5.50 C 0.00 0.00 0.00 0.27 -0.08 27 0 551 0
30DEC26 5.75 C 0.00 0.00 0.00 0.21 -0.07 27 0 224 0
30DEC26 6.00 C 0.19 0.19 0.19 0.16 -0.06 27 50 234 +33
30DEC26 6.25 C 0.13 0.13 0.13 0.13 -0.04 28 2 87 +2
30DEC26 6.50 C 0.00 0.00 0.00 0.10 -0.04 28 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.08 -0.03 28 0 110 0
30DEC26 7.00 C 0.00 0.00 0.00 0.06 -0.02 28 0 20 0
30DEC26 7.25 C 0.00 0.00 0.00 0.04 -0.02 28 0 97 0
30DEC26 7.50 C 0.00 0.00 0.00 0.03 -0.02 28 0 132 0
30DEC26 7.75 C 0.00 0.00 0.00 0.02 -0.02 27 0 0 0
30DEC26 8.00 C 0.03 0.03 0.03 0.01 -0.02 26 116 116 +116
30DEC26 8.25 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 28 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.15 -0.20 24 0 0 0
30MAR27 4.00 C 1.10 1.10 1.10 1.07 -0.20 24 10 12 +10
30MAR27 4.10 C 0.00 0.00 0.00 1.00 -0.19 25 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.93 -0.18 25 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.87 -0.16 26 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.81 -0.15 26 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.75 -0.14 26 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.70 -0.13 26 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.65 -0.12 26 0 7 0
30MAR27 4.80 C 0.00 0.00 0.00 0.60 -0.12 26 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.55 -0.12 26 0 5 0
30MAR27 5.00 C 0.48 0.48 0.48 0.51 -0.11 26 86 86 +86
30MAR27 5.25 C 0.00 0.00 0.00 0.42 -0.09 27 0 1,101 0
30MAR27 5.50 C 0.00 0.00 0.00 0.34 -0.07 27 0 2,200 0
30MAR27 5.75 C 0.00 0.00 0.00 0.27 -0.07 27 0 1,100 0
30MAR27 6.00 C 0.00 0.00 0.00 0.22 -0.05 27 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 0.17 -0.06 27 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.14 -0.04 27 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.11 -0.03 27 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.09 -0.02 27 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 0.07 -0.02 27 0 0 0
30MAR27 7.50 C 0.07 0.07 0.07 0.06 -0.01 28 10 10 +10
30MAR27 7.75 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 20 0
30MAR27 8.25 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 4 0
TOTAL CALL 3,398 110,844 +951
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 129 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 0.00 116 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 0.00 103 0 3 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 97 0 534 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 91 0 112 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 85 0 101 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 80 0 180 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 74 0 1,014 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 69 0 774 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 64 0 2,517 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 59 0 7,109 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 53 0 5,875 0
30MAR26 4.10 P 0.01 0.01 0.01 0.01 0.00 48 20 4,193 -3
30MAR26 4.20 P 0.01 0.01 0.01 0.01 0.00 44 120 398 -30
30MAR26 4.30 P 0.02 0.02 0.02 0.02 +0.01 45 215 3,182 +157
30MAR26 4.40 P 0.00 0.00 0.00 0.03 +0.02 45 0 4,076 0
30MAR26 4.50 P 0.03 0.04 0.03 0.04 +0.03 43 335 848 +59
30MAR26 4.60 P 0.06 0.06 0.04 0.06 +0.04 43 119 1,565 -90
30MAR26 4.70 P 0.09 0.09 0.08 0.08 +0.05 41 487 1,656 +130
30MAR26 4.80 P 0.11 0.14 0.10 0.11 +0.06 41 179 2,498 -92
30MAR26 4.90 P 0.13 0.17 0.12 0.15 +0.08 41 417 1,365 +280
30MAR26 5.00 P 0.19 0.22 0.16 0.20 +0.10 41 220 1,713 -169
30MAR26 5.25 P 0.34 0.40 0.34 0.36 +0.15 42 40 3,211 +30
30MAR26 5.50 P 0.55 0.55 0.55 0.56 +0.18 44 40 536 0
30MAR26 5.75 P 0.00 0.00 0.00 0.80 +0.22 52 0 133 0
30MAR26 6.00 P 0.00 0.00 0.00 1.04 +0.23 59 0 40 0
30MAR26 6.25 P 0.00 0.00 0.00 1.30 +0.25 72 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.56 +0.24 86 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.79 +0.21 84 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.07 +0.29 107 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.33 +0.30 119 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.57 +0.29 122 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.83 +0.27 134 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.08 +0.30 141 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.32 +0.27 142 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.58 +0.22 153 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.83 +0.27 159 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 4.00 P 0.01 0.01 0.01 0.01 0.00 34 30 110 +30
29APR26 4.10 P 0.02 0.02 0.02 0.02 +0.01 36 19 207 +19
29APR26 4.20 P 0.03 0.03 0.03 0.03 +0.02 36 20 295 +20
29APR26 4.30 P 0.00 0.00 0.00 0.04 +0.02 35 0 355 0
29APR26 4.40 P 0.04 0.06 0.04 0.05 +0.02 34 7 397 +2
29APR26 4.50 P 0.06 0.08 0.06 0.08 +0.04 36 6 519 +6
29APR26 4.60 P 0.10 0.11 0.10 0.11 +0.06 37 228 1,065 +193
29APR26 4.70 P 0.13 0.14 0.11 0.14 +0.07 36 745 17,006 -528
29APR26 4.80 P 0.00 0.00 0.00 0.18 +0.09 37 0 639 0
29APR26 4.90 P 0.18 0.20 0.18 0.22 +0.10 36 103 1,695 +100
29APR26 5.00 P 0.25 0.27 0.24 0.27 +0.11 36 35 1,468 +10
29APR26 5.25 P 0.39 0.43 0.39 0.42 +0.14 36 7 838 -7
29APR26 5.50 P 0.00 0.00 0.00 0.61 +0.18 38 0 2,098 0
29APR26 5.75 P 0.00 0.00 0.00 0.82 +0.20 39 0 40 0
29APR26 6.00 P 0.00 0.00 0.00 1.06 +0.22 44 0 12 0
29APR26 6.25 P 0.00 0.00 0.00 1.30 +0.23 48 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.56 +0.24 57 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.79 +0.21 57 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.07 +0.28 71 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.33 +0.24 78 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.59 +0.26 86 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.84 +0.24 90 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 3.09 +0.23 95 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 3.34 +0.24 99 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.59 +0.23 104 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.84 +0.23 108 0 0 0
28MAY26 3.90 P 0.02 0.02 0.02 0.02 +0.01 35 22 22 +22
28MAY26 4.00 P 0.00 0.00 0.00 0.03 +0.02 35 0 100 0
28MAY26 4.10 P 0.00 0.00 0.00 0.04 +0.03 35 0 19 0
28MAY26 4.20 P 0.00 0.00 0.00 0.05 +0.03 34 0 19 0
28MAY26 4.30 P 0.05 0.05 0.05 0.06 +0.03 33 2 31 +2
28MAY26 4.40 P 0.08 0.08 0.07 0.08 +0.04 33 49 109 +9
28MAY26 4.50 P 0.09 0.10 0.09 0.11 +0.05 33 10 25 +10
28MAY26 4.60 P 0.00 0.00 0.00 0.14 +0.06 33 0 90 0
28MAY26 4.70 P 0.00 0.00 0.00 0.17 +0.07 33 0 155 0
28MAY26 4.80 P 0.19 0.19 0.19 0.21 +0.08 33 25 208 +22
28MAY26 4.90 P 0.25 0.25 0.25 0.26 +0.10 34 2 447 +2
28MAY26 5.00 P 0.28 0.30 0.28 0.31 +0.11 34 29 1,178 +10
28MAY26 5.25 P 0.45 0.45 0.45 0.46 +0.14 34 500 2,804 +500
28MAY26 5.50 P 0.00 0.00 0.00 0.64 +0.17 35 0 134 0
28MAY26 5.75 P 0.00 0.00 0.00 0.84 +0.19 35 0 60 0
28MAY26 6.00 P 0.00 0.00 0.00 1.07 +0.21 38 0 150 0
28MAY26 6.25 P 0.00 0.00 0.00 1.31 +0.22 42 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.56 +0.23 47 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.81 +0.23 51 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.07 +0.24 58 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.33 +0.24 64 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.59 +0.24 70 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.84 +0.24 74 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.09 +0.23 78 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.34 +0.24 81 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.59 +0.23 84 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.84 +0.23 88 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 45 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 40 0 3 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 37 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 35 0 183 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 32 0 321 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 30 0 1,508 0
29JUN26 3.70 P 0.00 0.00 0.00 0.02 +0.01 31 0 181 0
29JUN26 3.80 P 0.00 0.00 0.00 0.03 +0.02 32 0 630 0
29JUN26 3.90 P 0.00 0.00 0.00 0.04 +0.03 32 0 567 0
29JUN26 4.00 P 0.04 0.04 0.04 0.05 +0.03 31 2 967 +2
29JUN26 4.10 P 0.05 0.07 0.05 0.07 +0.04 31 3 1,420 +3
29JUN26 4.20 P 0.07 0.08 0.07 0.08 +0.04 30 3 945 0
29JUN26 4.30 P 0.11 0.11 0.11 0.10 +0.04 29 7 1,396 +1
29JUN26 4.40 P 0.13 0.13 0.13 0.14 +0.07 31 2 3,056 0
29JUN26 4.50 P 0.00 0.00 0.00 0.17 +0.07 30 0 1,522 0
29JUN26 4.60 P 0.00 0.00 0.00 0.20 +0.08 29 0 1,207 0
29JUN26 4.70 P 0.22 0.22 0.22 0.25 +0.10 30 1 1,076 0
29JUN26 4.80 P 0.28 0.28 0.28 0.30 +0.11 30 2 691 0
29JUN26 4.90 P 0.00 0.00 0.00 0.34 +0.11 29 0 643 0
29JUN26 5.00 P 0.38 0.40 0.38 0.40 +0.12 29 47 3,774 +27
29JUN26 5.25 P 0.54 0.57 0.54 0.58 +0.17 31 33 1,250 -3
29JUN26 5.50 P 0.71 0.71 0.71 0.76 +0.18 30 30 694 0
29JUN26 5.75 P 0.00 0.00 0.00 0.96 +0.17 30 0 330 0
29JUN26 6.00 P 0.00 0.00 0.00 1.18 +0.21 29 0 90 0
29JUN26 6.25 P 0.00 0.00 0.00 1.41 +0.21 29 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.65 +0.23 30 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.89 +0.18 28 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.14 +0.22 32 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 2.39 +0.20 35 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.63 +0.25 25 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.88 +0.19 33 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.13 +0.21 38 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.37 +0.24 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.62 +0.24 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.87 +0.20 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 30 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 28 0 259 0
29SEP26 3.40 P 0.00 0.00 0.00 0.02 +0.01 30 0 171 0
29SEP26 3.50 P 0.00 0.00 0.00 0.03 +0.02 30 0 181 0
29SEP26 3.60 P 0.00 0.00 0.00 0.04 +0.02 30 0 242 0
29SEP26 3.70 P 0.00 0.00 0.00 0.05 +0.02 30 0 639 0
29SEP26 3.80 P 0.00 0.00 0.00 0.06 +0.02 29 0 800 0
29SEP26 3.90 P 0.00 0.00 0.00 0.08 +0.03 30 0 1,005 0
29SEP26 4.00 P 0.09 0.09 0.09 0.10 +0.03 30 2 492 +2
29SEP26 4.10 P 0.12 0.12 0.12 0.12 +0.04 29 20 156 0
29SEP26 4.20 P 0.00 0.00 0.00 0.15 +0.05 30 0 192 0
29SEP26 4.30 P 0.00 0.00 0.00 0.18 +0.05 29 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 0.21 +0.06 29 0 547 0
29SEP26 4.50 P 0.26 0.26 0.25 0.25 +0.07 29 20 281 +10
29SEP26 4.60 P 0.30 0.30 0.30 0.30 +0.08 30 3 553 +3
29SEP26 4.70 P 0.00 0.00 0.00 0.34 +0.09 29 0 367 0
29SEP26 4.80 P 0.00 0.00 0.00 0.39 +0.09 30 0 2,420 0
29SEP26 4.90 P 0.00 0.00 0.00 0.45 +0.11 30 0 684 0
29SEP26 5.00 P 0.47 0.54 0.47 0.51 +0.12 30 24 357 -6
29SEP26 5.25 P 0.00 0.00 0.00 0.67 +0.14 31 0 1,688 0
29SEP26 5.50 P 0.00 0.00 0.00 0.85 +0.16 31 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.05 +0.17 32 0 1,500 0
29SEP26 6.00 P 0.00 0.00 0.00 1.27 +0.19 33 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.49 +0.20 34 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 1.73 +0.22 36 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.97 +0.22 38 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.21 +0.22 40 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.46 +0.23 42 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.71 +0.24 45 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.96 +0.24 48 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.19 +0.23 47 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.43 +0.23 48 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.68 +0.24 50 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.93 +0.24 52 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.03 +0.02 27 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.04 +0.02 27 0 5,064 0
30DEC26 3.60 P 0.00 0.00 0.00 0.06 +0.03 28 0 226 0
30DEC26 3.70 P 0.00 0.00 0.00 0.07 +0.03 28 0 402 0
30DEC26 3.80 P 0.09 0.09 0.09 0.09 +0.03 28 5 220 +5
30DEC26 3.90 P 0.00 0.00 0.00 0.11 +0.03 28 0 82 0
30DEC26 4.00 P 0.14 0.14 0.14 0.13 +0.04 28 10 244 0
30DEC26 4.10 P 0.00 0.00 0.00 0.16 +0.05 28 0 140 0
30DEC26 4.20 P 0.18 0.18 0.18 0.19 +0.05 28 30 149 0
30DEC26 4.30 P 0.00 0.00 0.00 0.22 +0.06 28 0 143 0
30DEC26 4.40 P 0.00 0.00 0.00 0.26 +0.07 28 0 235 0
30DEC26 4.50 P 0.28 0.31 0.28 0.30 +0.08 28 30 181 +30
30DEC26 4.60 P 0.00 0.00 0.00 0.34 +0.08 28 0 82 0
30DEC26 4.70 P 0.39 0.39 0.39 0.39 +0.09 28 15 177 +15
30DEC26 4.80 P 0.47 0.47 0.47 0.44 +0.10 28 8 395 -8
30DEC26 4.90 P 0.00 0.00 0.00 0.50 +0.11 29 0 843 0
30DEC26 5.00 P 0.45 0.45 0.45 0.55 +0.11 28 10 1,287 0
30DEC26 5.25 P 0.74 0.74 0.74 0.71 +0.13 28 2 782 0
30DEC26 5.50 P 0.00 0.00 0.00 0.89 +0.15 29 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.09 +0.17 30 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.29 +0.18 30 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.51 +0.19 31 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.74 +0.20 32 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.98 +0.22 34 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.22 +0.22 36 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.47 +0.23 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.71 +0.22 39 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.96 +0.22 41 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.20 +0.22 42 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.43 +0.20 42 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.68 +0.21 44 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.93 +0.22 46 0 0 0
30MAR27 3.90 P 0.13 0.13 0.13 0.14 +0.04 27 5 5 +5
30MAR27 4.00 P 0.00 0.00 0.00 0.17 +0.05 28 0 2 0
30MAR27 4.10 P 0.00 0.00 0.00 0.20 +0.06 28 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.23 +0.07 28 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.26 +0.07 27 0 2 0
30MAR27 4.40 P 0.00 0.00 0.00 0.30 +0.08 27 0 60 0
30MAR27 4.50 P 0.00 0.00 0.00 0.35 +0.09 28 0 91 0
30MAR27 4.60 P 0.00 0.00 0.00 0.39 +0.10 28 0 59 0
30MAR27 4.70 P 0.00 0.00 0.00 0.44 +0.11 28 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.49 +0.11 28 0 6 0
30MAR27 4.90 P 0.00 0.00 0.00 0.55 +0.12 28 0 30 0
30MAR27 5.00 P 0.00 0.00 0.00 0.60 +0.12 28 0 21 0
30MAR27 5.25 P 0.00 0.00 0.00 0.76 +0.15 28 0 1,100 0
30MAR27 5.50 P 0.00 0.00 0.00 0.93 +0.16 28 0 2,200 0
30MAR27 5.75 P 1.13 1.13 1.13 1.12 +0.17 29 5 1,122 +5
30MAR27 6.00 P 0.00 0.00 0.00 1.33 +0.19 30 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.54 +0.20 30 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.76 +0.21 31 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.00 +0.22 33 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.24 +0.23 34 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.48 +0.23 35 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.73 +0.24 38 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.97 +0.23 39 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.21 +0.23 40 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.44 +0.21 39 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.70 +0.23 42 0 0 0
TOTAL PUT 4,350 127,702 +785
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$ 33.24
30MAR26 15.50 C 0.00 0.00 0.00 17.77 -0.74 118 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 17.26 -0.75 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 16.76 -0.75 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 16.27 -0.74 101 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 15.77 -0.74 95 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 15.35 -0.66 134 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 14.77 -0.74 84 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 14.27 -0.74 78 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 13.84 -0.67 115 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 13.27 -0.74 62 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 12.27 -0.75 0 0 5 0
30MAR26 22.00 C 0.00 0.00 0.00 11.34 -0.68 91 0 5 0
30MAR26 23.00 C 0.00 0.00 0.00 10.28 -0.79 59 0 40 0
30MAR26 24.00 C 0.00 0.00 0.00 9.41 -0.61 85 0 37 0
30MAR26 25.00 C 0.00 0.00 0.00 8.38 -0.65 72 0 75 0
30MAR26 26.00 C 0.00 0.00 0.00 7.31 -0.73 51 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 6.41 -0.65 59 0 30 0
30MAR26 28.00 C 0.00 0.00 0.00 5.42 -0.68 51 0 10 0
30MAR26 29.00 C 0.00 0.00 0.00 4.60 -0.45 55 0 150 0
30MAR26 30.00 C 0.00 0.00 0.00 3.71 -0.53 51 0 11 0
30MAR26 31.00 C 0.00 0.00 0.00 2.92 -0.49 49 0 50 0
30MAR26 32.00 C 1.93 1.93 1.93 2.25 -0.44 48 15 1,685 0
30MAR26 33.00 C 0.00 0.00 0.00 1.71 -0.37 49 0 175 0
30MAR26 34.00 C 1.18 1.28 1.18 1.27 -0.30 49 22 182 0
30MAR26 35.00 C 0.84 0.84 0.67 0.90 -0.25 49 26 132 +26
30MAR26 36.00 C 0.54 0.65 0.54 0.65 -0.17 50 7 338 +3
30MAR26 37.00 C 0.39 0.44 0.39 0.46 -0.14 51 4 312 -1
30MAR26 38.00 C 0.27 0.36 0.27 0.31 -0.10 51 12 383 +5
30MAR26 39.00 C 0.22 0.22 0.22 0.20 -0.07 50 7 260 0
30MAR26 40.00 C 0.15 0.18 0.15 0.13 -0.04 50 4 624 +3
30MAR26 41.00 C 0.00 0.00 0.00 0.08 -0.03 50 0 457 0
30MAR26 42.00 C 0.00 0.00 0.00 0.05 -0.02 50 0 104 0
30MAR26 43.00 C 0.00 0.00 0.00 0.03 -0.01 50 0 142 0
30MAR26 44.00 C 0.00 0.00 0.00 0.02 -0.01 51 0 151 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 264 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 53 0 44 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 56 0 29 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 59 0 17 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 62 0 178 0
29APR26 25.00 C 0.00 0.00 0.00 8.38 -0.65 40 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 7.64 -0.46 53 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 6.79 -0.48 53 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 5.73 -0.54 44 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 5.10 -0.33 49 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 4.34 -0.30 48 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 3.46 -0.51 43 0 53 0
29APR26 32.00 C 2.51 2.60 2.51 2.94 -0.38 45 20 26 +20
29APR26 33.00 C 0.00 0.00 0.00 2.38 -0.37 44 0 72 0
29APR26 34.00 C 1.63 1.63 1.63 1.92 -0.34 44 15 60 +15
29APR26 35.00 C 1.31 1.50 1.31 1.56 -0.29 45 16 161 +1
29APR26 36.00 C 0.00 0.00 0.00 1.25 -0.22 45 0 192 0
29APR26 37.00 C 0.00 0.00 0.00 1.00 -0.22 45 0 399 0
29APR26 38.00 C 0.00 0.00 0.00 0.74 -0.21 44 0 756 0
29APR26 39.00 C 0.00 0.00 0.00 0.61 -0.15 46 0 618 0
29APR26 40.00 C 0.00 0.00 0.00 0.46 -0.13 45 0 357 0
29APR26 41.00 C 0.00 0.00 0.00 0.35 -0.10 45 0 80 0
29APR26 42.00 C 0.27 0.27 0.27 0.26 -0.08 45 3 136 0
29APR26 43.00 C 0.00 0.00 0.00 0.19 -0.07 45 0 45 0
29APR26 44.00 C 0.23 0.23 0.23 0.14 -0.05 45 3 48 0
29APR26 45.00 C 0.00 0.00 0.00 0.11 -0.03 46 0 37 0
29APR26 46.00 C 0.00 0.00 0.00 0.08 -0.03 45 0 6 0
29APR26 47.00 C 0.00 0.00 0.00 0.06 -0.02 46 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 0.04 -0.02 45 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 3 0
28MAY26 25.00 C 0.00 0.00 0.00 8.84 -0.44 54 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 7.85 -0.52 48 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 6.79 -0.66 41 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 6.08 -0.40 44 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 5.31 -0.40 43 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 4.47 -0.53 40 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 4.04 -0.30 44 0 30 0
28MAY26 32.00 C 0.00 0.00 0.00 3.33 -0.42 42 0 16 0
28MAY26 33.00 C 2.59 2.61 2.59 2.80 -0.41 41 30 183 0
28MAY26 34.00 C 2.19 2.19 2.19 2.36 -0.36 42 15 304 0
28MAY26 35.00 C 0.00 0.00 0.00 1.98 -0.32 42 0 105 0
28MAY26 36.00 C 0.00 0.00 0.00 1.68 -0.26 43 0 135 0
28MAY26 37.00 C 0.00 0.00 0.00 1.41 -0.24 43 0 45 0
28MAY26 38.00 C 1.05 1.05 1.00 1.18 -0.22 43 10 90 -5
28MAY26 39.00 C 0.00 0.00 0.00 0.96 -0.20 43 0 131 0
28MAY26 40.00 C 0.00 0.00 0.00 0.78 -0.16 43 0 109 0
28MAY26 41.00 C 0.00 0.00 0.00 0.63 -0.14 43 0 144 0
28MAY26 42.00 C 0.00 0.00 0.00 0.51 -0.11 43 0 101 0
28MAY26 43.00 C 0.00 0.00 0.00 0.40 -0.10 43 0 155 0
28MAY26 44.00 C 0.00 0.00 0.00 0.32 -0.08 43 0 75 0
28MAY26 45.00 C 0.00 0.00 0.00 0.25 -0.07 43 0 60 0
28MAY26 46.00 C 0.00 0.00 0.00 0.20 -0.05 43 0 90 0
28MAY26 47.00 C 0.00 0.00 0.00 0.16 -0.04 43 0 45 0
28MAY26 48.00 C 0.00 0.00 0.00 0.12 -0.04 43 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 0.10 -0.02 43 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 15.90 -0.70 62 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 15.55 -0.56 76 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 14.87 -0.74 46 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 14.37 -0.74 41 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 13.84 -0.78 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 13.48 -0.65 58 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 12.64 -0.38 64 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 11.54 -0.48 52 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.76 -0.31 58 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 9.74 -0.42 52 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 8.84 -0.50 50 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 7.85 -0.70 45 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 7.12 -0.33 47 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 6.31 -0.48 46 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 5.56 -0.62 45 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 4.78 -0.35 43 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 4.13 -0.35 42 0 207 0
29JUN26 32.00 C 3.26 3.26 3.15 3.57 -0.38 42 30 381 +30
29JUN26 33.00 C 2.94 2.94 2.94 3.05 -0.39 42 15 120 +15
29JUN26 34.00 C 0.00 0.00 0.00 2.63 -0.34 42 0 106 0
29JUN26 35.00 C 0.00 0.00 0.00 2.25 -0.32 43 0 60 0
29JUN26 36.00 C 0.00 0.00 0.00 1.91 -0.31 42 0 123 0
29JUN26 37.00 C 0.00 0.00 0.00 1.60 -0.29 42 0 74 0
29JUN26 38.00 C 0.00 0.00 0.00 1.34 -0.25 42 0 122 0
29JUN26 39.00 C 0.00 0.00 0.00 1.12 -0.21 42 0 575 0
29JUN26 40.00 C 0.00 0.00 0.00 0.92 -0.19 42 0 90 0
29JUN26 41.00 C 0.00 0.00 0.00 0.76 -0.16 42 0 99 0
29JUN26 42.00 C 0.00 0.00 0.00 0.63 -0.14 42 0 69 0
29JUN26 43.00 C 0.00 0.00 0.00 0.51 -0.12 42 0 78 0
29JUN26 44.00 C 0.00 0.00 0.00 0.42 -0.10 42 0 37 0
29JUN26 45.00 C 0.00 0.00 0.00 0.34 -0.09 42 0 37 0
29JUN26 46.00 C 0.00 0.00 0.00 0.28 -0.07 42 0 60 0
29JUN26 47.00 C 0.00 0.00 0.00 0.23 -0.05 42 0 2 0
29JUN26 48.00 C 0.00 0.00 0.00 0.18 -0.05 42 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.15 -0.04 42 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 12.65 -0.51 54 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.54 -0.66 44 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.76 -0.31 48 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.74 -0.46 43 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.84 -0.50 41 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.97 -0.58 40 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.12 -0.58 39 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.73 -0.27 44 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.06 -0.51 43 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 5.34 -0.43 42 0 23 0
29SEP26 31.00 C 0.00 0.00 0.00 4.87 -0.37 42 0 59 0
29SEP26 32.00 C 0.00 0.00 0.00 4.24 -0.45 41 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 3.80 -0.38 41 0 20 0
29SEP26 34.00 C 0.00 0.00 0.00 3.41 -0.34 41 0 1,316 0
29SEP26 35.00 C 0.00 0.00 0.00 3.05 -0.32 41 0 1,979 0
29SEP26 36.00 C 0.00 0.00 0.00 2.71 -0.33 41 0 39 0
29SEP26 37.00 C 0.00 0.00 0.00 2.42 -0.27 41 0 278 0
29SEP26 38.00 C 0.00 0.00 0.00 2.13 -0.27 41 0 117 0
29SEP26 39.00 C 0.00 0.00 0.00 1.89 -0.23 41 0 31 0
29SEP26 40.00 C 0.00 0.00 0.00 1.67 -0.21 41 0 3,516 0
29SEP26 41.00 C 0.00 0.00 0.00 1.46 -0.20 41 0 1,030 0
29SEP26 42.00 C 0.00 0.00 0.00 1.30 -0.16 41 0 2 0
29SEP26 43.00 C 1.16 1.16 1.16 1.14 -0.16 41 5 30 0
29SEP26 44.00 C 0.00 0.00 0.00 1.00 -0.14 41 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.88 -0.12 41 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.77 -0.12 41 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.67 -0.10 41 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.59 -0.09 41 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.51 -0.09 41 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.61 -0.64 41 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 10.76 -0.39 41 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.92 -0.60 41 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 9.14 -0.58 41 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 8.50 -0.24 42 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.92 -0.25 43 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.09 -0.32 40 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.50 -0.43 40 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.96 -0.45 40 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.46 -0.42 40 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 4.98 -0.42 40 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 4.56 -0.40 40 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.17 -0.38 40 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 3.82 -0.36 41 0 126 0
30DEC26 36.00 C 0.00 0.00 0.00 3.50 -0.33 41 0 5 0
30DEC26 37.00 C 0.00 0.00 0.00 3.20 -0.30 41 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 2.93 -0.30 41 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 2.66 -0.31 41 0 379 0
30DEC26 40.00 C 0.00 0.00 0.00 2.40 -0.31 41 0 5,376 0
30DEC26 41.00 C 0.00 0.00 0.00 2.19 -0.26 41 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 1.99 -0.25 41 0 1,520 0
30DEC26 43.00 C 0.00 0.00 0.00 1.79 -0.25 41 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 1.63 -0.21 41 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.48 -0.20 41 0 47 0
30DEC26 46.00 C 0.00 0.00 0.00 1.33 -0.20 41 0 30 0
30DEC26 47.00 C 0.00 0.00 0.00 1.21 -0.17 41 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 1.10 -0.15 41 0 6 0
30DEC26 49.00 C 0.00 0.00 0.00 0.99 -0.15 41 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 9.42 -0.41 39 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.72 -0.50 39 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.03 -0.61 38 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.46 -0.49 38 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.02 -0.44 39 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 6.76 -0.16 41 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.11 -0.29 40 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.78 -0.21 41 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.32 -0.35 41 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.92 -0.35 41 0 15 0
30MAR27 35.00 C 0.00 0.00 0.00 4.59 -0.31 41 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 4.26 -0.33 41 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 3.94 -0.32 41 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 3.63 -0.31 41 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 3.37 -0.28 41 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 3.11 -0.33 41 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 2.85 -0.32 41 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 2.64 -0.27 41 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 2.44 -0.27 41 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 2.24 -0.27 40 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 2.06 -0.25 41 0 0 0
TOTAL CALL 259 29,492 +112
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 123 0 23 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 118 0 1 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 109 0 5 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 100 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 92 0 27 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 88 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 84 0 53 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 70 0 18 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 63 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 0.06 0.06 0.06 0.02 +0.01 55 20 42 +12
30MAR26 26.00 P 0.00 0.00 0.00 0.03 +0.01 51 0 342 0
30MAR26 27.00 P 0.00 0.00 0.00 0.07 +0.03 51 0 125 0
30MAR26 28.00 P 0.30 0.30 0.21 0.13 +0.05 50 35 153 +20
30MAR26 29.00 P 0.47 0.47 0.30 0.25 +0.10 51 17 204 0
30MAR26 30.00 P 0.67 0.67 0.47 0.43 +0.15 51 45 2,757 0
30MAR26 31.00 P 0.71 0.71 0.71 0.69 +0.21 51 9 467 +9
30MAR26 32.00 P 1.31 1.35 1.31 1.04 +0.27 51 45 436 +45
30MAR26 33.00 P 2.14 2.14 1.86 1.49 +0.35 51 18 321 -15
30MAR26 34.00 P 2.45 2.48 2.45 2.04 +0.42 51 12 363 0
30MAR26 35.00 P 0.00 0.00 0.00 2.67 +0.45 51 0 377 0
30MAR26 36.00 P 0.00 0.00 0.00 3.47 +0.57 54 0 193 0
30MAR26 37.00 P 0.00 0.00 0.00 4.25 +0.59 54 0 258 0
30MAR26 38.00 P 0.00 0.00 0.00 5.11 +0.61 55 0 140 0
30MAR26 39.00 P 0.00 0.00 0.00 6.06 +0.70 59 0 1,123 0
30MAR26 40.00 P 0.00 0.00 0.00 6.91 +0.58 55 0 104 0
30MAR26 41.00 P 0.00 0.00 0.00 8.04 +0.74 70 0 169 0
30MAR26 42.00 P 0.00 0.00 0.00 8.78 +0.49 50 0 15 0
30MAR26 43.00 P 0.00 0.00 0.00 9.77 +0.48 52 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 10.76 +0.47 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 11.77 +0.51 59 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 12.90 +0.88 84 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 13.89 +0.87 87 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 14.93 +0.78 96 0 20 0
30MAR26 49.00 P 0.00 0.00 0.00 15.90 +0.63 96 0 0 0
29APR26 25.00 P 0.28 0.28 0.28 0.09 +0.02 45 10 13 +10
29APR26 26.00 P 0.00 0.00 0.00 0.16 +0.04 45 0 17 0
29APR26 27.00 P 0.00 0.00 0.00 0.26 +0.06 45 0 80 0
29APR26 28.00 P 0.00 0.00 0.00 0.41 +0.09 45 0 85 0
29APR26 29.00 P 0.00 0.00 0.00 0.62 +0.13 45 0 58 0
29APR26 30.00 P 0.00 0.00 0.00 0.89 +0.18 46 0 165 0
29APR26 31.00 P 1.47 1.47 1.47 1.23 +0.23 46 15 178 -15
29APR26 32.00 P 2.17 2.20 1.90 1.63 +0.28 46 55 292 +15
29APR26 33.00 P 2.76 2.76 2.76 2.10 +0.32 46 15 217 -15
29APR26 34.00 P 0.00 0.00 0.00 2.66 +0.37 46 0 131 0
29APR26 35.00 P 0.00 0.00 0.00 3.30 +0.43 46 0 130 0
29APR26 36.00 P 0.00 0.00 0.00 3.96 +0.44 46 0 190 0
29APR26 37.00 P 0.00 0.00 0.00 4.71 +0.48 47 0 405 0
29APR26 38.00 P 0.00 0.00 0.00 5.54 +0.54 48 0 658 0
29APR26 39.00 P 0.00 0.00 0.00 6.38 +0.61 49 0 668 0
29APR26 40.00 P 0.00 0.00 0.00 7.05 +0.38 43 0 277 0
29APR26 41.00 P 0.00 0.00 0.00 8.10 +0.53 49 0 67 0
29APR26 42.00 P 0.00 0.00 0.00 8.97 +0.48 47 0 60 0
29APR26 43.00 P 0.00 0.00 0.00 10.07 +0.63 55 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 10.97 +0.63 54 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 11.79 +0.39 45 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 12.90 +0.54 56 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 14.16 +1.07 72 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 15.11 +0.96 73 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 15.90 +0.63 65 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.20 +0.04 43 0 0 0
28MAY26 26.00 P 0.48 0.48 0.47 0.31 +0.06 43 45 45 +45
28MAY26 27.00 P 0.00 0.00 0.00 0.47 +0.10 43 0 30 0
28MAY26 28.00 P 0.00 0.00 0.00 0.67 +0.13 43 0 64 0
28MAY26 29.00 P 0.00 0.00 0.00 0.93 +0.17 43 0 69 0
28MAY26 30.00 P 1.54 1.54 1.54 1.24 +0.21 43 5 98 0
28MAY26 31.00 P 0.00 0.00 0.00 1.61 +0.25 44 0 107 0
28MAY26 32.00 P 0.00 0.00 0.00 2.04 +0.29 44 0 115 0
28MAY26 33.00 P 0.00 0.00 0.00 2.55 +0.34 44 0 249 0
28MAY26 34.00 P 3.37 3.37 3.37 3.11 +0.39 44 15 117 +15
28MAY26 35.00 P 0.00 0.00 0.00 3.73 +0.43 45 0 138 0
28MAY26 36.00 P 0.00 0.00 0.00 4.40 +0.46 45 0 60 0
28MAY26 37.00 P 0.00 0.00 0.00 5.13 +0.51 45 0 60 0
28MAY26 38.00 P 0.00 0.00 0.00 5.91 +0.55 46 0 90 0
28MAY26 39.00 P 0.00 0.00 0.00 6.71 +0.57 46 0 45 0
28MAY26 40.00 P 0.00 0.00 0.00 7.57 +0.62 48 0 30 0
28MAY26 41.00 P 0.00 0.00 0.00 8.44 +0.62 48 0 8 0
28MAY26 42.00 P 0.00 0.00 0.00 9.36 +0.66 50 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 10.30 +0.68 51 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 11.25 +0.69 53 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 12.20 +0.69 55 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 13.15 +0.66 56 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 14.16 +0.69 59 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 15.11 +0.86 60 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 15.99 +0.56 58 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.04 +0.01 43 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.05 +0.01 43 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.08 +0.01 42 0 18 0
29JUN26 22.00 P 0.00 0.00 0.00 0.13 +0.02 42 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.21 +0.04 42 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.32 +0.06 42 0 13 0
29JUN26 25.00 P 0.00 0.00 0.00 0.48 +0.09 42 0 4,077 0
29JUN26 26.00 P 0.98 0.98 0.98 0.67 +0.12 42 15 60 +15
29JUN26 27.00 P 1.12 1.12 1.12 0.90 +0.14 42 15 77 +15
29JUN26 28.00 P 1.36 1.36 1.35 1.17 +0.17 42 100 850 +85
29JUN26 29.00 P 1.82 1.82 1.71 1.49 +0.21 41 60 2,301 -15
29JUN26 30.00 P 2.37 2.37 2.13 1.87 +0.24 41 60 1,816 +45
29JUN26 31.00 P 0.00 0.00 0.00 2.31 +0.27 41 0 158 0
29JUN26 32.00 P 0.00 0.00 0.00 2.82 +0.30 41 0 640 0
29JUN26 33.00 P 0.00 0.00 0.00 3.37 +0.33 41 0 140 0
29JUN26 34.00 P 0.00 0.00 0.00 3.99 +0.37 41 0 75 0
29JUN26 35.00 P 4.74 4.74 4.74 4.69 +0.43 42 15 210 0
29JUN26 36.00 P 0.00 0.00 0.00 5.38 +0.44 42 0 134 0
29JUN26 37.00 P 0.00 0.00 0.00 6.09 +0.39 41 0 96 0
29JUN26 38.00 P 0.00 0.00 0.00 7.00 +0.65 44 0 105 0
29JUN26 39.00 P 0.00 0.00 0.00 7.69 +0.74 42 0 90 0
29JUN26 40.00 P 0.00 0.00 0.00 8.46 +0.56 41 0 56 0
29JUN26 41.00 P 0.00 0.00 0.00 9.31 +0.52 40 0 208 0
29JUN26 42.00 P 0.00 0.00 0.00 10.22 +0.53 41 0 104 0
29JUN26 43.00 P 0.00 0.00 0.00 11.40 +0.68 48 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.01 +0.38 40 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.15 +0.59 46 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 13.88 +0.47 40 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.04 +0.54 48 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 15.66 +0.33 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 17.07 +0.77 53 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.29 +0.05 41 0 35 0
29SEP26 22.00 P 0.00 0.00 0.00 0.41 +0.07 41 0 18 0
29SEP26 23.00 P 0.00 0.00 0.00 0.56 +0.09 41 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.72 +0.09 40 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.92 +0.11 40 0 16 0
29SEP26 26.00 P 0.00 0.00 0.00 1.18 +0.15 40 0 16 0
29SEP26 27.00 P 0.00 0.00 0.00 1.48 +0.19 40 0 60 0
29SEP26 28.00 P 0.00 0.00 0.00 1.81 +0.20 40 0 187 0
29SEP26 29.00 P 2.70 2.70 2.70 2.20 +0.24 40 15 176 0
29SEP26 30.00 P 0.00 0.00 0.00 2.61 +0.25 40 0 265 0
29SEP26 31.00 P 0.00 0.00 0.00 3.09 +0.27 40 0 45 0
29SEP26 32.00 P 0.00 0.00 0.00 3.59 +0.29 40 0 96 0
29SEP26 33.00 P 0.00 0.00 0.00 4.16 +0.32 40 0 165 0
29SEP26 34.00 P 0.00 0.00 0.00 4.78 +0.35 40 0 32 0
29SEP26 35.00 P 0.00 0.00 0.00 5.43 +0.38 40 0 3,557 0
29SEP26 36.00 P 0.00 0.00 0.00 6.12 +0.39 40 0 24 0
29SEP26 37.00 P 0.00 0.00 0.00 6.82 +0.39 40 0 3,068 0
29SEP26 38.00 P 0.00 0.00 0.00 7.71 +0.50 42 0 66 0
29SEP26 39.00 P 0.00 0.00 0.00 8.26 +0.48 39 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 9.12 +0.25 40 0 45 0
29SEP26 41.00 P 0.00 0.00 0.00 10.00 +0.53 41 0 11 0
29SEP26 42.00 P 0.00 0.00 0.00 10.63 +0.25 38 0 9 0
29SEP26 43.00 P 0.00 0.00 0.00 11.45 +0.17 38 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 12.51 +0.44 41 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.46 +0.47 42 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.29 +0.42 41 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.13 +0.36 39 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 16.27 +0.59 44 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 17.07 +0.47 41 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.70 +0.07 41 0 17 0
30DEC26 23.00 P 0.00 0.00 0.00 0.91 +0.12 40 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.12 +0.13 40 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.37 +0.14 40 0 10 0
30DEC26 26.00 P 0.00 0.00 0.00 1.66 +0.16 40 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 1.99 +0.16 39 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 2.38 +0.20 40 0 60 0
30DEC26 29.00 P 0.00 0.00 0.00 2.80 +0.22 40 0 145 0
30DEC26 30.00 P 0.00 0.00 0.00 3.23 +0.22 39 0 1,530 0
30DEC26 31.00 P 4.22 4.22 4.22 3.74 +0.26 39 15 45 +15
30DEC26 32.00 P 0.00 0.00 0.00 4.27 +0.30 40 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 4.85 +0.33 40 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 5.45 +0.34 40 0 21 0
30DEC26 35.00 P 0.00 0.00 0.00 6.09 +0.37 40 0 41 0
30DEC26 36.00 P 0.00 0.00 0.00 6.77 +0.39 40 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 7.44 +0.38 40 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.18 +0.41 40 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 8.92 +0.42 40 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 9.55 +0.32 39 0 5,400 0
30DEC26 41.00 P 0.00 0.00 0.00 10.49 +0.46 40 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 11.29 +0.47 40 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.12 +0.49 41 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 12.96 +0.46 40 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.76 +0.37 40 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.61 +0.20 40 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.38 +0.02 38 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.32 +0.33 39 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 17.23 +0.35 39 0 0 0
30MAR27 25.00 P 2.00 2.00 2.00 1.76 +0.15 40 6 12 +6
30MAR27 26.00 P 0.00 0.00 0.00 2.09 +0.18 40 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.45 +0.15 40 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.83 +0.16 39 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.30 +0.21 40 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 3.77 +0.23 39 0 5 0
30MAR27 31.00 P 0.00 0.00 0.00 4.26 +0.23 39 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 4.78 +0.28 39 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 5.35 +0.30 39 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 5.96 +0.32 39 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 6.56 +0.27 39 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 7.26 +0.33 39 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 7.95 +0.34 40 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.67 +0.33 40 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.48 +0.42 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.22 +0.32 40 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.99 +0.40 41 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.76 +0.41 40 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.70 +0.40 42 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.55 +0.56 42 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.32 +0.52 42 0 0 0
TOTAL PUT 662 39,864 +292
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$ 5.37
30MAR26 3.70 C 0.00 0.00 0.00 1.70 -0.03 97 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.60 -0.03 91 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.50 -0.03 86 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.40 -0.03 80 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.30 -0.02 74 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.20 -0.02 69 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.10 -0.04 63 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.00 -0.03 58 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.90 -0.03 53 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.80 -0.03 48 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.70 -0.03 42 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.60 -0.03 37 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.49 -0.04 27 0 0 0
30MAR26 5.00 C 0.37 0.37 0.37 0.39 -0.03 23 20 25 0
30MAR26 5.25 C 0.00 0.00 0.00 0.20 -0.02 24 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.08 -0.01 25 0 8,225 0
30MAR26 5.75 C 0.00 0.00 0.00 0.02 -0.01 24 0 2,645 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 29 0 854 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 37 0 200 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 51 0 145 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 70 0 200 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 76 0 200 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 86 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.20 -0.04 40 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.10 -0.05 37 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.00 -0.05 33 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.90 -0.05 30 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.81 -0.03 31 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.71 -0.03 27 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.60 -0.04 21 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.52 -0.03 23 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.42 -0.04 19 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.24 -0.03 20 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.12 -0.02 20 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.05 -0.01 20 0 50 0
29APR26 6.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 90 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.20 -0.06 27 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.10 -0.06 25 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.00 -0.06 22 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.92 -0.04 28 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.82 -0.04 25 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.72 -0.04 22 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.62 -0.03 19 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.54 -0.03 20 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.45 -0.03 19 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.28 -0.01 19 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.15 -0.01 19 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.08 0.00 20 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.21 -0.06 24 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 1.11 -0.06 21 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.03 -0.04 26 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.93 -0.04 24 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.83 -0.05 21 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.74 -0.04 21 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.65 -0.04 20 0 20 0
29JUN26 4.90 C 0.00 0.00 0.00 0.57 -0.03 20 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.48 -0.04 18 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.31 -0.04 18 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.19 -0.02 19 0 180 0
29JUN26 5.75 C 0.00 0.00 0.00 0.11 -0.01 19 0 120 0
29JUN26 6.00 C 0.00 0.00 0.00 0.06 0.00 20 0 94 0
29JUN26 6.25 C 0.00 0.00 0.00 0.03 0.00 20 0 14,625 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 200 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 200 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.23 -0.04 29 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.13 -0.04 27 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.03 -0.04 24 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.94 -0.03 24 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.84 -0.04 22 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.75 -0.03 21 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.66 -0.03 20 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.57 -0.03 19 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.49 -0.03 19 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.31 -0.04 17 0 40 0
29SEP26 5.50 C 0.00 0.00 0.00 0.19 -0.02 18 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.11 -0.01 18 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.06 0.00 18 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.03 0.00 18 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 19 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 21 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.23 -0.04 27 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.13 -0.05 25 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.04 -0.03 25 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.94 -0.04 23 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.85 -0.03 22 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.76 -0.03 21 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.67 -0.03 20 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.58 -0.03 19 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.51 -0.02 19 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.34 -0.02 18 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.22 -0.02 18 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.14 -0.01 18 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.09 0.00 18 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.03 -0.01 18 0 45 0
30DEC26 6.75 C 0.00 0.00 0.00 0.02 0.00 18 0 63 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 18 0 65 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 19 0 60 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 21 0 60 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.23 -0.05 25 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.13 -0.05 23 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.04 -0.04 23 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.95 -0.03 22 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.86 -0.03 21 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.77 -0.03 20 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.68 -0.03 19 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.60 -0.03 19 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.53 -0.03 19 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.38 -0.02 18 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.26 -0.02 18 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.18 -0.02 18 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.12 -0.01 18 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.08 -0.01 18 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.06 0.00 18 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
TOTAL CALL 20 37,042 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 53 0 40 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 48 0 40 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 44 0 60 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 39 0 90 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 284 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 26 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 0.05 0.05 0.05 0.06 +0.01 22 3 488 -3
30MAR26 5.50 P 0.00 0.00 0.00 0.19 +0.02 22 0 952 0
30MAR26 5.75 P 0.00 0.00 0.00 0.39 +0.02 22 0 34 0
30MAR26 6.00 P 0.00 0.00 0.00 0.63 +0.03 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.88 +0.03 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.13 +0.03 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.38 +0.03 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.63 +0.03 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.88 +0.03 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.13 +0.03 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.38 +0.03 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.63 +0.03 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.88 +0.03 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 0.10 +0.01 20 0 136 0
29APR26 5.50 P 0.00 0.00 0.00 0.22 +0.01 19 0 510 0
29APR26 5.75 P 0.00 0.00 0.00 0.41 +0.03 20 0 11 0
29APR26 6.00 P 0.00 0.00 0.00 0.64 +0.04 22 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.88 +0.03 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.13 +0.03 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.38 +0.03 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.63 +0.03 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.88 +0.03 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.13 +0.03 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.38 +0.03 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.63 +0.03 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 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 20 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.03 +0.02 21 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.05 +0.01 19 0 30 0
28MAY26 5.25 P 0.00 0.00 0.00 0.13 +0.02 19 0 70 0
28MAY26 5.50 P 0.00 0.00 0.00 0.25 +0.03 19 0 950 0
28MAY26 5.75 P 0.00 0.00 0.00 0.43 +0.05 19 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.64 +0.03 19 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.88 +0.03 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.13 +0.03 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.38 +0.03 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.63 +0.03 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.88 +0.03 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.13 +0.03 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.38 +0.03 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.63 +0.03 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 17 0 1,322 0
29JUN26 4.70 P 0.00 0.00 0.00 0.03 +0.01 20 0 646 0
29JUN26 4.80 P 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.07 +0.01 18 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.16 +0.02 19 0 273 0
29JUN26 5.50 P 0.00 0.00 0.00 0.27 +0.01 18 0 439 0
29JUN26 5.75 P 0.00 0.00 0.00 0.46 +0.05 20 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.65 +0.03 18 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.88 +0.03 0 0 100 0
29JUN26 6.50 P 0.00 0.00 0.00 1.13 +0.03 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.38 +0.03 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.63 +0.03 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.88 +0.03 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.13 +0.03 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.38 +0.03 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.63 +0.03 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.88 +0.03 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.02 +0.01 17 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.03 +0.01 17 0 464 0
29SEP26 4.40 P 0.00 0.00 0.00 0.04 0.00 17 0 227 0
29SEP26 4.50 P 0.00 0.00 0.00 0.06 +0.01 17 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.08 +0.01 17 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.11 +0.02 17 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.13 +0.01 16 0 100 0
29SEP26 4.90 P 0.00 0.00 0.00 0.17 +0.01 16 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.21 +0.01 16 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.35 +0.02 16 0 262 0
29SEP26 5.50 P 0.00 0.00 0.00 0.52 +0.02 16 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 0.71 +0.02 14 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.93 +0.03 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.16 +0.03 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.39 +0.03 0 0 5 0
29SEP26 6.75 P 0.00 0.00 0.00 1.63 +0.03 0 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 1.87 +0.03 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 2.11 +0.03 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.35 +0.03 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.59 +0.03 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.83 +0.03 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.04 0.00 17 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.06 +0.01 18 0 497 0
30DEC26 4.40 P 0.00 0.00 0.00 0.07 +0.01 17 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.09 +0.01 17 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.12 +0.01 17 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.15 +0.01 17 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.18 +0.01 17 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.22 +0.01 17 0 26 0
30DEC26 5.00 P 0.00 0.00 0.00 0.27 +0.02 17 0 270 0
30DEC26 5.25 P 0.00 0.00 0.00 0.40 +0.02 17 0 215 0
30DEC26 5.50 P 0.00 0.00 0.00 0.56 +0.02 16 0 45 0
30DEC26 5.75 P 0.00 0.00 0.00 0.75 +0.03 16 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.95 +0.03 14 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.17 +0.03 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.40 +0.03 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.63 +0.03 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.87 +0.03 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.11 +0.03 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.35 +0.03 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.59 +0.03 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.83 +0.03 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.06 0.00 18 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.08 0.00 18 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.09 0.00 17 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.12 +0.01 17 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.15 +0.01 17 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.18 +0.01 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 0.26 +0.01 17 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.30 +0.01 17 0 60 0
30MAR27 5.25 P 0.39 0.39 0.39 0.43 +0.01 17 10 10 +10
30MAR27 5.50 P 0.00 0.00 0.00 0.59 +0.02 17 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.77 +0.02 16 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.97 +0.02 15 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.18 +0.02 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.40 +0.02 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.64 +0.03 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.87 +0.03 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.11 +0.03 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.35 +0.03 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.59 +0.03 0 0 0 0
TOTAL PUT 13 12,209 +7
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$ 4.67
30MAR26 2.20 C 0.00 0.00 0.00 2.47 -0.21 0 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 2.37 -0.21 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 2.27 -0.21 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 2.17 -0.20 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 2.07 -0.20 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.97 -0.20 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.87 -0.19 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.77 -0.19 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.68 -0.18 89 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.57 -0.19 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.48 -0.17 77 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.38 -0.17 71 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.28 -0.17 65 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.18 -0.17 60 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.08 -0.16 54 0 149 0
30MAR26 3.70 C 0.00 0.00 0.00 0.98 -0.16 49 0 70 0
30MAR26 3.80 C 0.00 0.00 0.00 0.90 -0.12 62 0 550 0
30MAR26 3.90 C 0.00 0.00 0.00 0.78 -0.16 39 0 620 0
30MAR26 4.00 C 0.00 0.00 0.00 0.68 -0.15 34 0 252 0
30MAR26 4.10 C 0.00 0.00 0.00 0.58 -0.15 29 0 140 0
30MAR26 4.20 C 0.00 0.00 0.00 0.49 -0.15 32 0 428 0
30MAR26 4.30 C 0.00 0.00 0.00 0.40 -0.14 31 0 280 0
30MAR26 4.40 C 0.00 0.00 0.00 0.33 -0.13 35 0 43 0
30MAR26 4.50 C 0.00 0.00 0.00 0.26 -0.09 35 0 178 0
30MAR26 4.60 C 0.18 0.18 0.18 0.20 -0.10 35 1 46 +1
30MAR26 4.70 C 0.13 0.13 0.13 0.15 -0.09 36 11 55 0
30MAR26 4.80 C 0.00 0.00 0.00 0.12 -0.06 38 0 126 0
30MAR26 4.90 C 0.00 0.00 0.00 0.08 -0.06 36 0 50 0
30MAR26 5.00 C 0.00 0.00 0.00 0.06 -0.04 38 0 219 0
30MAR26 5.25 C 0.00 0.00 0.00 0.02 -0.02 37 0 321 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 393 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 49 0 380 0
30MAR26 6.00 C 0.02 0.02 0.02 0.01 0.00 57 5 90 -5
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 64 0 96 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 90 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 1.79 -0.18 66 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 1.69 -0.18 62 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 1.60 -0.16 66 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 1.50 -0.16 61 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 1.40 -0.16 57 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 1.30 -0.16 53 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.20 -0.15 49 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.10 -0.15 44 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.00 -0.15 40 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.90 -0.15 36 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.80 -0.15 33 0 70 0
29APR26 4.00 C 0.00 0.00 0.00 0.71 -0.15 33 0 70 0
29APR26 4.10 C 0.00 0.00 0.00 0.62 -0.14 32 0 120 0
29APR26 4.20 C 0.00 0.00 0.00 0.54 -0.13 32 0 310 0
29APR26 4.30 C 0.00 0.00 0.00 0.46 -0.13 32 0 272 0
29APR26 4.40 C 0.00 0.00 0.00 0.40 -0.11 33 0 30 0
29APR26 4.50 C 0.00 0.00 0.00 0.33 -0.11 32 0 41 0
29APR26 4.60 C 0.00 0.00 0.00 0.28 -0.09 33 0 70 0
29APR26 4.70 C 0.00 0.00 0.00 0.23 -0.08 33 0 110 0
29APR26 4.80 C 0.00 0.00 0.00 0.19 -0.07 34 0 350 0
29APR26 4.90 C 0.14 0.14 0.14 0.16 -0.05 35 1 173 +1
29APR26 5.00 C 0.00 0.00 0.00 0.13 -0.04 35 0 255 0
29APR26 5.25 C 0.00 0.00 0.00 0.07 -0.03 35 0 168 0
29APR26 5.50 C 0.00 0.00 0.00 0.04 -0.01 36 0 100 0
29APR26 5.75 C 0.00 0.00 0.00 0.02 -0.01 36 0 70 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 10 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 53 0 123 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 1.30 -0.17 38 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 1.20 -0.16 35 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 1.10 -0.17 32 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 1.02 -0.15 37 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.91 -0.16 30 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.83 -0.15 33 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.73 -0.16 29 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.66 -0.14 32 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.58 -0.14 31 0 30 0
28MAY26 4.30 C 0.00 0.00 0.00 0.51 -0.13 32 0 30 0
28MAY26 4.40 C 0.00 0.00 0.00 0.44 -0.12 31 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.38 -0.12 31 0 30 0
28MAY26 4.60 C 0.00 0.00 0.00 0.33 -0.10 32 0 60 0
28MAY26 4.70 C 0.00 0.00 0.00 0.29 -0.08 33 0 220 0
28MAY26 4.80 C 0.00 0.00 0.00 0.25 -0.07 33 0 230 0
28MAY26 4.90 C 0.00 0.00 0.00 0.21 -0.07 33 0 3 0
28MAY26 5.00 C 0.00 0.00 0.00 0.18 -0.05 34 0 2 0
28MAY26 5.25 C 0.00 0.00 0.00 0.11 -0.04 33 0 32 0
28MAY26 5.50 C 0.00 0.00 0.00 0.07 -0.03 34 0 64 0
28MAY26 5.75 C 0.00 0.00 0.00 0.04 -0.02 34 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 48 0 63 0
29JUN26 2.60 C 0.00 0.00 0.00 2.11 -0.18 61 0 10 0
29JUN26 2.70 C 0.00 0.00 0.00 2.01 -0.18 57 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.91 -0.17 54 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.81 -0.17 50 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.71 -0.17 46 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.61 -0.17 43 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.51 -0.17 40 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 1.41 -0.17 37 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.31 -0.17 34 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 1.21 -0.17 31 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 1.12 -0.16 32 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.02 -0.17 29 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.92 -0.17 26 0 40 0
29JUN26 3.90 C 0.00 0.00 0.00 0.84 -0.16 28 0 97 0
29JUN26 4.00 C 0.00 0.00 0.00 0.76 -0.15 29 0 90 0
29JUN26 4.10 C 0.00 0.00 0.00 0.69 -0.14 30 0 144 0
29JUN26 4.20 C 0.00 0.00 0.00 0.61 -0.14 29 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.55 -0.13 31 0 470 0
29JUN26 4.40 C 0.00 0.00 0.00 0.47 -0.13 29 0 1,060 0
29JUN26 4.50 C 0.00 0.00 0.00 0.43 -0.11 31 0 687 0
29JUN26 4.60 C 0.00 0.00 0.00 0.38 -0.10 31 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.33 -0.09 31 0 90 0
29JUN26 4.80 C 0.00 0.00 0.00 0.29 -0.08 32 0 102 0
29JUN26 4.90 C 0.00 0.00 0.00 0.25 -0.07 32 0 180 0
29JUN26 5.00 C 0.00 0.00 0.00 0.21 -0.07 31 0 839 0
29JUN26 5.25 C 0.00 0.00 0.00 0.14 -0.05 31 0 1,050 0
29JUN26 5.50 C 0.00 0.00 0.00 0.09 -0.04 31 0 280 0
29JUN26 5.75 C 0.00 0.00 0.00 0.06 -0.03 32 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.04 -0.02 32 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.03 -0.01 34 0 10 0
29JUN26 6.50 C 0.00 0.00 0.00 0.02 0.00 34 0 63 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.92 -0.17 49 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.82 -0.16 46 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.72 -0.16 43 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.62 -0.16 40 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.52 -0.16 38 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.42 -0.16 35 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.33 -0.16 35 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 1.23 -0.16 32 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.13 -0.17 30 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.04 -0.17 29 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.94 -0.18 26 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.87 -0.16 28 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.81 -0.14 31 0 20 0
29SEP26 4.10 C 0.00 0.00 0.00 0.72 -0.15 29 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.66 -0.15 29 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.60 -0.14 30 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 0.54 -0.13 30 0 100 0
29SEP26 4.50 C 0.00 0.00 0.00 0.49 -0.12 30 0 438 0
29SEP26 4.60 C 0.00 0.00 0.00 0.44 -0.12 30 0 30 0
29SEP26 4.70 C 0.00 0.00 0.00 0.40 -0.09 31 0 100 0
29SEP26 4.80 C 0.00 0.00 0.00 0.36 -0.10 31 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.34 -0.07 32 0 1,080 0
29SEP26 5.00 C 0.00 0.00 0.00 0.30 -0.07 32 0 1,160 0
29SEP26 5.25 C 0.00 0.00 0.00 0.23 -0.05 32 0 389 0
29SEP26 5.50 C 0.00 0.00 0.00 0.17 -0.04 32 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.12 -0.04 31 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.09 -0.03 32 0 143 0
29SEP26 6.25 C 0.00 0.00 0.00 0.07 -0.02 32 0 102 0
29SEP26 6.50 C 0.00 0.00 0.00 0.05 -0.02 32 0 45 0
29SEP26 6.75 C 0.00 0.00 0.00 0.04 -0.01 33 0 255 0
29SEP26 7.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.92 -0.17 42 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.82 -0.17 40 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.72 -0.17 37 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.62 -0.17 35 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.52 -0.17 32 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 1.42 -0.17 30 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.33 -0.17 30 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.23 -0.18 27 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.15 -0.17 28 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.06 -0.17 27 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.98 -0.16 27 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.91 -0.14 28 0 5 0
30DEC26 4.00 C 0.00 0.00 0.00 0.85 -0.14 29 0 70 0
30DEC26 4.10 C 0.00 0.00 0.00 0.79 -0.11 29 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.73 -0.11 29 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.67 -0.10 29 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.62 -0.09 30 0 1 0
30DEC26 4.50 C 0.00 0.00 0.00 0.57 -0.10 30 0 224 0
30DEC26 4.60 C 0.00 0.00 0.00 0.52 -0.10 30 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.48 -0.10 30 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.44 -0.10 30 0 148 0
30DEC26 4.90 C 0.00 0.00 0.00 0.41 -0.09 30 0 10 0
30DEC26 5.00 C 0.32 0.32 0.32 0.37 -0.09 30 5 35 0
30DEC26 5.25 C 0.00 0.00 0.00 0.31 -0.06 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.25 -0.04 32 0 12 0
30DEC26 5.75 C 0.00 0.00 0.00 0.19 -0.04 31 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.15 -0.04 31 0 26 0
30DEC26 6.25 C 0.00 0.00 0.00 0.12 -0.02 31 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.09 -0.03 31 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.07 -0.02 31 0 300 0
30DEC26 7.00 C 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.05 -0.01 32 0 21 0
30DEC26 7.50 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.96 -0.12 28 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.90 -0.11 28 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.84 -0.10 28 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.79 -0.09 29 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.73 -0.10 29 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.68 -0.10 29 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.63 -0.09 29 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.59 -0.09 29 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.55 -0.08 29 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.51 -0.10 29 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.47 -0.11 29 0 20 0
30MAR27 5.00 C 0.00 0.00 0.00 0.44 -0.09 30 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.38 -0.07 31 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.31 -0.06 31 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.25 -0.05 30 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.20 -0.05 30 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.16 -0.04 30 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.13 -0.03 30 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.11 -0.03 31 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.09 -0.02 31 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.07 -0.02 30 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.06 -0.01 31 0 14 0
TOTAL CALL 23 18,627 -3
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 104 0 403 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 98 0 160 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 91 0 150 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 85 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 62 0 413 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 56 0 55 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 51 0 184 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 46 0 75 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 40 0 182 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 35 0 20 0
30MAR26 4.20 P 0.00 0.00 0.00 0.02 +0.01 36 0 91 0
30MAR26 4.30 P 0.00 0.00 0.00 0.03 +0.01 34 0 50 0
30MAR26 4.40 P 0.00 0.00 0.00 0.05 +0.02 34 0 30 0
30MAR26 4.50 P 0.00 0.00 0.00 0.08 +0.03 34 0 120 0
30MAR26 4.60 P 0.19 0.19 0.19 0.13 +0.05 37 5 86 0
30MAR26 4.70 P 0.00 0.00 0.00 0.18 +0.06 37 0 320 0
30MAR26 4.80 P 0.28 0.28 0.28 0.24 +0.08 37 10 199 0
30MAR26 4.90 P 0.00 0.00 0.00 0.31 +0.09 38 0 40 0
30MAR26 5.00 P 0.00 0.00 0.00 0.39 +0.11 39 0 211 0
30MAR26 5.25 P 0.00 0.00 0.00 0.61 +0.14 43 0 87 0
30MAR26 5.50 P 0.00 0.00 0.00 0.86 +0.15 55 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.10 +0.15 60 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.34 +0.14 61 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.58 +0.13 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.83 +0.13 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.08 +0.13 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.33 +0.13 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.58 +0.13 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.83 +0.13 0 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29APR26 3.90 P 0.00 0.00 0.00 0.02 +0.01 34 0 260 0
29APR26 4.00 P 0.00 0.00 0.00 0.03 +0.02 34 0 280 0
29APR26 4.10 P 0.00 0.00 0.00 0.04 +0.02 33 0 250 0
29APR26 4.20 P 0.00 0.00 0.00 0.06 +0.03 33 0 405 0
29APR26 4.30 P 0.00 0.00 0.00 0.08 +0.03 33 0 140 0
29APR26 4.40 P 0.00 0.00 0.00 0.11 +0.04 33 0 40 0
29APR26 4.50 P 0.00 0.00 0.00 0.15 +0.05 33 0 20 0
29APR26 4.60 P 0.20 0.20 0.20 0.19 +0.05 33 120 186 -120
29APR26 4.70 P 0.23 0.23 0.23 0.25 +0.07 34 4 252 +4
29APR26 4.80 P 0.00 0.00 0.00 0.31 +0.09 35 0 215 0
29APR26 4.90 P 0.00 0.00 0.00 0.38 +0.10 36 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.45 +0.11 36 0 20 0
29APR26 5.25 P 0.00 0.00 0.00 0.65 +0.14 38 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.87 +0.15 39 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.11 +0.15 44 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.34 +0.14 42 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.58 +0.13 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.83 +0.13 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.08 +0.13 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.33 +0.13 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.58 +0.13 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.83 +0.13 0 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.07 +0.02 32 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.09 +0.02 32 0 60 0
28MAY26 4.30 P 0.00 0.00 0.00 0.12 +0.03 32 0 60 0
28MAY26 4.40 P 0.17 0.17 0.17 0.15 +0.03 32 150 150 +150
28MAY26 4.50 P 0.00 0.00 0.00 0.19 +0.04 32 0 0 0
28MAY26 4.60 P 0.22 0.22 0.22 0.24 +0.05 32 100 200 0
28MAY26 4.70 P 0.00 0.00 0.00 0.29 +0.06 32 0 210 0
28MAY26 4.80 P 0.00 0.00 0.00 0.35 +0.07 33 0 310 0
28MAY26 4.90 P 0.00 0.00 0.00 0.42 +0.09 34 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.48 +0.09 33 0 55 0
28MAY26 5.25 P 0.00 0.00 0.00 0.68 +0.12 35 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.90 +0.13 38 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.13 +0.15 40 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.37 +0.17 44 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.60 +0.15 43 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.83 +0.13 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.08 +0.13 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.33 +0.13 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.58 +0.13 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.83 +0.13 0 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 43 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 37 0 780 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 35 0 1,126 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 32 0 479 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 30 0 197 0
29JUN26 3.60 P 0.00 0.00 0.00 0.02 +0.01 31 0 30 0
29JUN26 3.70 P 0.00 0.00 0.00 0.03 +0.01 32 0 110 0
29JUN26 3.80 P 0.00 0.00 0.00 0.04 +0.01 31 0 16 0
29JUN26 3.90 P 0.00 0.00 0.00 0.05 +0.01 30 0 133 0
29JUN26 4.00 P 0.00 0.00 0.00 0.07 +0.01 31 0 56 0
29JUN26 4.10 P 0.00 0.00 0.00 0.09 +0.02 31 0 30 0
29JUN26 4.20 P 0.12 0.12 0.12 0.11 +0.02 30 36 0 -36
29JUN26 4.30 P 0.00 0.00 0.00 0.15 +0.03 31 0 420 0
29JUN26 4.40 P 0.00 0.00 0.00 0.18 +0.03 30 0 1,040 0
29JUN26 4.50 P 0.00 0.00 0.00 0.22 +0.04 30 0 660 0
29JUN26 4.60 P 0.28 0.28 0.28 0.27 +0.05 31 5 30 0
29JUN26 4.70 P 0.00 0.00 0.00 0.32 +0.05 31 0 55 0
29JUN26 4.80 P 0.42 0.42 0.42 0.38 +0.07 31 30 100 +30
29JUN26 4.90 P 0.00 0.00 0.00 0.45 +0.08 32 0 60 0
29JUN26 5.00 P 0.00 0.00 0.00 0.51 +0.09 32 0 800 0
29JUN26 5.25 P 0.00 0.00 0.00 0.71 +0.12 34 0 1,000 0
29JUN26 5.50 P 0.00 0.00 0.00 0.91 +0.12 34 0 200 0
29JUN26 5.75 P 0.00 0.00 0.00 1.14 +0.13 37 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.38 +0.15 40 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.61 +0.15 40 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.84 +0.14 38 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.08 +0.13 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.33 +0.13 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.58 +0.13 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.83 +0.13 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 31 0 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.02 0.00 30 0 1,060 0
29SEP26 3.30 P 0.00 0.00 0.00 0.03 0.00 31 0 10 0
29SEP26 3.40 P 0.00 0.00 0.00 0.04 0.00 31 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.06 +0.01 32 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.07 +0.01 31 0 86 0
29SEP26 3.70 P 0.00 0.00 0.00 0.09 +0.01 31 0 10 0
29SEP26 3.80 P 0.00 0.00 0.00 0.11 +0.01 31 0 48 0
29SEP26 3.90 P 0.00 0.00 0.00 0.13 +0.02 30 0 52 0
29SEP26 4.00 P 0.00 0.00 0.00 0.16 +0.02 31 0 233 0
29SEP26 4.10 P 0.00 0.00 0.00 0.20 +0.03 31 0 5 0
29SEP26 4.20 P 0.00 0.00 0.00 0.23 +0.03 31 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.27 +0.03 31 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.32 +0.05 31 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.37 +0.05 31 0 0 0
29SEP26 4.60 P 0.47 0.48 0.47 0.43 +0.07 32 47 47 +47
29SEP26 4.70 P 0.00 0.00 0.00 0.49 +0.08 32 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.55 +0.08 32 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.62 +0.10 33 0 1,110 0
29SEP26 5.00 P 0.73 0.73 0.73 0.69 +0.10 33 30 1,080 0
29SEP26 5.25 P 0.00 0.00 0.00 0.87 +0.09 33 0 77 0
29SEP26 5.50 P 0.00 0.00 0.00 1.07 +0.10 34 0 154 0
29SEP26 5.75 P 0.00 0.00 0.00 1.28 +0.10 35 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.50 +0.10 36 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.74 +0.12 38 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.98 +0.12 40 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.22 +0.13 42 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.47 +0.15 45 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.72 +0.17 48 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.96 +0.17 49 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.06 +0.01 31 0 25 0
30DEC26 3.40 P 0.00 0.00 0.00 0.07 +0.01 30 0 651 0
30DEC26 3.50 P 0.00 0.00 0.00 0.09 +0.01 31 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.11 +0.01 31 0 17 0
30DEC26 3.70 P 0.00 0.00 0.00 0.13 +0.02 30 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.16 +0.03 31 0 26 0
30DEC26 3.90 P 0.00 0.00 0.00 0.19 +0.03 31 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.22 +0.03 30 0 141 0
30DEC26 4.10 P 0.00 0.00 0.00 0.25 +0.03 30 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.29 +0.04 30 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.34 +0.05 31 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.39 +0.06 31 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.44 +0.06 31 0 10 0
30DEC26 4.60 P 0.00 0.00 0.00 0.50 +0.08 31 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.56 +0.09 32 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.62 +0.08 32 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 0.69 +0.10 32 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.75 +0.10 32 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.93 +0.10 33 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.12 +0.09 33 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.33 +0.10 34 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.54 +0.11 34 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.77 +0.11 36 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.00 +0.12 37 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.24 +0.12 39 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.48 +0.12 40 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.73 +0.14 43 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.98 +0.15 45 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.22 +0.02 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 +0.03 29 0 2 0
30MAR27 4.20 P 0.00 0.00 0.00 0.33 +0.03 29 0 5 0
30MAR27 4.30 P 0.00 0.00 0.00 0.39 +0.05 30 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.44 +0.06 30 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.48 +0.05 30 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.54 +0.07 30 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.61 +0.09 31 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.67 +0.09 31 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.73 +0.09 31 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.80 +0.10 31 0 2 0
30MAR27 5.25 P 0.00 0.00 0.00 0.97 +0.09 32 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.16 +0.08 32 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 1.36 +0.09 33 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.57 +0.12 33 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.79 +0.10 34 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.02 +0.11 35 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.25 +0.11 36 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.49 +0.12 37 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.74 +0.13 40 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.98 +0.14 41 0 0 0
TOTAL PUT 537 21,133 +75
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRL - CHINA RES LAND CLOSING PRICE HK$ 30.84
30MAR26 17.50 C 0.00 0.00 0.00 13.37 -0.08 85 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 12.89 -0.06 99 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 12.37 -0.08 74 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 11.87 -0.08 68 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 11.37 -0.08 62 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 10.87 -0.08 54 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 9.87 -0.09 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 8.87 -0.27 0 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 7.88 -0.26 48 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 6.88 -0.26 41 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 5.90 -0.07 43 0 8 0
30MAR26 26.00 C 0.00 0.00 0.00 5.07 -0.07 56 0 83 0
30MAR26 27.00 C 0.00 0.00 0.00 4.11 -0.06 50 0 427 0
30MAR26 28.00 C 0.00 0.00 0.00 3.22 0.00 46 0 458 0
30MAR26 29.00 C 2.20 2.34 2.20 2.34 -0.09 40 30 878 0
30MAR26 30.00 C 0.00 0.00 0.00 1.69 -0.04 41 0 372 0
30MAR26 31.00 C 0.81 1.10 0.81 1.19 +0.02 42 2 747 +2
30MAR26 32.00 C 0.64 0.64 0.64 0.78 +0.03 41 15 666 0
30MAR26 33.00 C 0.00 0.00 0.00 0.49 +0.04 41 0 755 0
30MAR26 34.00 C 0.00 0.00 0.00 0.29 +0.03 41 0 3,790 0
30MAR26 35.00 C 0.08 0.08 0.08 0.16 +0.02 41 15 1,422 0
30MAR26 36.00 C 0.09 0.09 0.09 0.09 +0.02 41 44 1,511 0
30MAR26 37.00 C 0.00 0.00 0.00 0.05 +0.01 42 0 535 0
30MAR26 38.00 C 0.00 0.00 0.00 0.03 +0.01 43 0 377 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 40 0 75 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 44 0 115 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 51 0 4 0
29APR26 19.00 C 0.00 0.00 0.00 11.87 -0.28 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 11.53 +0.04 72 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 11.04 +0.04 70 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 9.92 -0.26 38 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 9.20 +0.06 68 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 7.95 -0.19 38 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 7.11 -0.03 48 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 6.10 +0.10 41 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 5.07 -0.29 33 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 4.37 +0.15 40 0 550 0
29APR26 28.00 C 2.56 2.56 2.48 3.63 +0.18 40 16 1,195 +1
29APR26 29.00 C 1.85 1.85 1.85 2.85 -0.07 38 13 856 0
29APR26 30.00 C 1.51 1.51 1.51 2.26 -0.04 38 15 1,566 +15
29APR26 31.00 C 0.00 0.00 0.00 1.74 -0.03 38 0 611 0
29APR26 32.00 C 0.80 1.25 0.80 1.33 0.00 38 18 270 +18
29APR26 33.00 C 0.57 0.98 0.57 0.98 +0.01 38 311 1,158 -285
29APR26 34.00 C 0.64 0.74 0.64 0.71 +0.01 38 30 685 -15
29APR26 35.00 C 0.55 0.55 0.55 0.50 +0.01 38 15 859 +15
29APR26 36.00 C 0.00 0.00 0.00 0.35 +0.01 38 0 150 0
29APR26 37.00 C 0.17 0.17 0.17 0.24 +0.01 38 4 74 0
29APR26 38.00 C 0.00 0.00 0.00 0.16 +0.01 37 0 81 0
29APR26 39.00 C 0.00 0.00 0.00 0.11 +0.01 38 0 25 0
29APR26 40.00 C 0.00 0.00 0.00 0.07 0.00 38 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 9.94 -0.24 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 9.20 +0.01 52 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 8.08 -0.06 39 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 7.25 +0.11 43 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 6.27 +0.17 38 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 5.54 +0.18 41 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 4.65 +0.15 38 0 0 0
28MAY26 28.00 C 2.93 2.93 2.85 3.90 +0.09 37 30 51 +30
28MAY26 29.00 C 2.37 2.37 2.23 3.22 -0.08 37 45 105 +45
28MAY26 30.00 C 1.84 2.43 1.78 2.67 -0.05 37 42 202 +42
28MAY26 31.00 C 1.46 1.46 1.46 2.17 -0.03 37 15 256 0
28MAY26 32.00 C 0.00 0.00 0.00 1.75 0.00 37 0 129 0
28MAY26 33.00 C 0.00 0.00 0.00 1.39 +0.01 37 0 155 0
28MAY26 34.00 C 0.74 1.07 0.74 1.09 +0.02 37 12 134 0
28MAY26 35.00 C 0.00 0.00 0.00 0.84 +0.02 37 0 99 0
28MAY26 36.00 C 0.42 0.42 0.42 0.64 +0.02 37 15 25 -14
28MAY26 37.00 C 0.00 0.00 0.00 0.49 +0.02 37 0 66 0
28MAY26 38.00 C 0.00 0.00 0.00 0.36 +0.01 37 0 95 0
28MAY26 39.00 C 0.00 0.00 0.00 0.27 +0.02 37 0 50 0
28MAY26 40.00 C 0.00 0.00 0.00 0.20 +0.02 37 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 0.15 +0.02 37 0 8 0
28MAY26 42.00 C 0.00 0.00 0.00 0.11 +0.01 37 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 12.89 -0.06 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 12.57 -0.24 59 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 11.94 -0.21 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.53 0.00 49 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.09 +0.09 52 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.11 -0.19 48 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 9.32 +0.13 54 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.23 +0.09 44 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.25 +0.09 40 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 6.37 +0.19 39 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 5.57 -0.05 39 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 4.81 -0.08 39 0 212 0
29JUN26 28.00 C 0.00 0.00 0.00 4.08 +0.16 38 0 44 0
29JUN26 29.00 C 0.00 0.00 0.00 3.46 -0.04 38 0 91 0
29JUN26 30.00 C 2.04 2.73 1.98 2.90 -0.01 38 44 337 -9
29JUN26 31.00 C 1.63 1.63 1.61 2.43 +0.04 39 25 164 0
29JUN26 32.00 C 0.00 0.00 0.00 1.99 +0.04 38 0 232 0
29JUN26 33.00 C 1.09 1.09 1.09 1.62 +0.05 38 15 769 +15
29JUN26 34.00 C 1.32 1.32 1.32 1.31 +0.05 38 5 467 -5
29JUN26 35.00 C 0.70 1.06 0.70 1.04 +0.05 38 42 335 -7
29JUN26 36.00 C 0.58 0.92 0.56 0.83 +0.05 38 1,278 1,545 +1,163
29JUN26 37.00 C 0.48 0.76 0.45 0.66 +0.05 38 394 689 +317
29JUN26 38.00 C 0.40 0.57 0.36 0.51 +0.04 38 403 534 +384
29JUN26 39.00 C 0.32 0.42 0.32 0.40 +0.04 38 10 140 +5
29JUN26 40.00 C 0.27 0.38 0.27 0.31 +0.03 38 10 84 +5
29JUN26 41.00 C 0.00 0.00 0.00 0.24 +0.03 38 0 70 0
29JUN26 42.00 C 0.00 0.00 0.00 0.18 +0.02 37 0 138 0
29SEP26 19.00 C 0.00 0.00 0.00 12.07 -0.08 48 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.53 -0.05 42 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.09 -0.04 45 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 10.11 -0.19 41 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.32 +0.13 45 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.23 +0.01 37 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.39 -0.12 38 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.56 +0.13 37 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.78 -0.13 36 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 5.09 -0.07 36 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.43 -0.08 36 0 11 0
29SEP26 29.00 C 0.00 0.00 0.00 3.86 +0.13 36 0 106 0
29SEP26 30.00 C 0.00 0.00 0.00 3.39 -0.01 36 0 187 0
29SEP26 31.00 C 0.00 0.00 0.00 2.94 -0.01 36 0 141 0
29SEP26 32.00 C 0.00 0.00 0.00 2.55 +0.01 36 0 25 0
29SEP26 33.00 C 0.00 0.00 0.00 2.22 +0.06 37 0 21 0
29SEP26 34.00 C 0.00 0.00 0.00 1.92 +0.06 37 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 1.63 +0.06 37 0 22 0
29SEP26 36.00 C 0.00 0.00 0.00 1.41 +0.06 37 0 24 0
29SEP26 37.00 C 0.00 0.00 0.00 1.19 +0.06 37 0 27 0
29SEP26 38.00 C 0.00 0.00 0.00 1.02 +0.06 36 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 0.86 +0.05 36 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 0.74 +0.05 36 0 60 0
29SEP26 41.00 C 0.00 0.00 0.00 0.60 +0.03 36 0 19 0
29SEP26 42.00 C 0.00 0.00 0.00 0.51 +0.03 36 0 80 0
30DEC26 19.00 C 0.00 0.00 0.00 12.09 -0.06 43 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 11.53 -0.12 37 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 11.09 -0.04 39 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.11 -0.19 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.32 +0.11 39 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.40 -0.05 36 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.62 +0.10 37 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.87 +0.24 36 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.15 +0.20 36 0 181 0
30DEC26 27.00 C 0.00 0.00 0.00 5.55 +0.20 36 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.98 +0.21 36 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 4.44 +0.01 36 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 3.99 0.00 36 0 172 0
30DEC26 31.00 C 0.00 0.00 0.00 3.57 +0.01 36 0 822 0
30DEC26 32.00 C 0.00 0.00 0.00 3.20 +0.03 36 0 1,122 0
30DEC26 33.00 C 0.00 0.00 0.00 2.87 +0.04 36 0 306 0
30DEC26 34.00 C 0.00 0.00 0.00 2.56 +0.06 36 0 0 0
30DEC26 35.00 C 1.80 1.83 1.80 2.28 +0.06 36 67 123 +50
30DEC26 36.00 C 1.61 1.65 1.61 2.00 +0.05 36 200 700 +200
30DEC26 37.00 C 0.00 0.00 0.00 1.78 +0.05 36 0 3 0
30DEC26 38.00 C 0.00 0.00 0.00 1.57 +0.06 36 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 1.39 +0.05 36 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 1.23 +0.06 36 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 1.03 +0.01 35 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.92 +0.02 35 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 10.23 -0.13 36 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.39 -0.03 35 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.60 -0.03 35 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.94 +0.02 36 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.22 -0.04 35 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.63 +0.05 36 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.96 -0.03 35 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.53 +0.06 36 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.96 -0.01 35 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 4.59 0.00 36 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 4.18 +0.02 36 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 3.81 +0.03 36 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 3.47 +0.08 36 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 3.15 +0.07 36 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 2.88 +0.08 36 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 2.62 +0.08 36 0 10 0
30MAR27 37.00 C 0.00 0.00 0.00 2.35 +0.07 36 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 2.14 +0.07 36 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.88 +0.02 36 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 1.68 +0.02 36 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 1.53 +0.02 36 0 0 0
TOTAL CALL 3,180 31,880 +1,972
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 94 0 1 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 90 0 36 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 85 0 70 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 77 0 32 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 74 0 136 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 66 0 176 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 59 0 631 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 52 0 485 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 45 0 440 0
30MAR26 25.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 636 0
30MAR26 26.00 P 0.12 0.12 0.12 0.05 +0.01 41 5 380 0
30MAR26 27.00 P 0.27 0.34 0.24 0.12 +0.03 41 40 1,473 +20
30MAR26 28.00 P 0.52 0.64 0.24 0.24 +0.05 40 76 1,441 +14
30MAR26 29.00 P 1.00 1.00 1.00 0.45 +0.07 40 1 669 0
30MAR26 30.00 P 1.36 1.36 1.10 0.79 +0.10 40 19 1,109 0
30MAR26 31.00 P 0.00 0.00 0.00 1.25 +0.12 40 0 563 0
30MAR26 32.00 P 0.00 0.00 0.00 1.85 +0.15 40 0 488 0
30MAR26 33.00 P 0.00 0.00 0.00 2.59 +0.18 41 0 187 0
30MAR26 34.00 P 4.50 4.50 4.50 3.30 -0.08 35 1 50 0
30MAR26 35.00 P 0.00 0.00 0.00 4.28 +0.10 40 0 43 0
30MAR26 36.00 P 0.00 0.00 0.00 5.21 +0.09 40 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 6.18 +0.09 41 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 7.35 +0.27 65 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 8.16 +0.08 0 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 9.16 -0.11 0 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 10.16 -0.13 0 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 11.33 +0.25 84 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 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 38 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 15 0
29APR26 24.00 P 0.00 0.00 0.00 0.06 +0.01 38 0 33 0
29APR26 25.00 P 0.25 0.25 0.23 0.12 +0.02 38 30 243 +30
29APR26 26.00 P 0.37 0.37 0.22 0.21 +0.03 37 90 551 +90
29APR26 27.00 P 0.62 0.68 0.55 0.36 +0.05 37 34 678 +15
29APR26 28.00 P 1.04 1.04 0.96 0.57 +0.05 37 20 1,375 +5
29APR26 29.00 P 0.00 0.00 0.00 0.87 +0.07 37 0 861 0
29APR26 30.00 P 1.84 2.02 1.84 1.26 +0.09 37 28 1,280 +28
29APR26 31.00 P 0.00 0.00 0.00 1.74 +0.11 37 0 377 0
29APR26 32.00 P 0.00 0.00 0.00 2.33 +0.14 37 0 99 0
29APR26 33.00 P 0.00 0.00 0.00 3.09 +0.23 39 0 111 0
29APR26 34.00 P 0.00 0.00 0.00 3.86 +0.26 40 0 55 0
29APR26 35.00 P 0.00 0.00 0.00 4.42 -0.17 33 0 22 0
29APR26 36.00 P 0.00 0.00 0.00 5.25 -0.22 30 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 6.31 -0.07 37 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 7.35 -0.01 43 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 8.20 -0.11 38 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 9.34 +0.07 50 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 10.16 -0.13 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 11.33 +0.11 57 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.09 +0.02 37 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.15 +0.02 37 0 0 0
28MAY26 25.00 P 0.27 0.27 0.27 0.25 +0.04 37 30 75 +30
28MAY26 26.00 P 0.42 0.42 0.42 0.39 +0.04 36 4 115 +4
28MAY26 27.00 P 0.00 0.00 0.00 0.59 +0.06 36 0 118 0
28MAY26 28.00 P 1.31 1.31 1.14 0.85 +0.06 36 145 188 +143
28MAY26 29.00 P 1.76 1.76 1.76 1.19 +0.08 36 15 261 0
28MAY26 30.00 P 2.36 2.36 1.81 1.61 +0.10 36 44 216 +7
28MAY26 31.00 P 2.98 2.98 2.98 2.11 +0.13 36 12 266 +12
28MAY26 32.00 P 0.00 0.00 0.00 2.69 +0.16 36 0 206 0
28MAY26 33.00 P 0.00 0.00 0.00 3.45 +0.28 38 0 223 0
28MAY26 34.00 P 0.00 0.00 0.00 4.01 -0.06 36 0 196 0
28MAY26 35.00 P 0.00 0.00 0.00 4.81 -0.05 36 0 24 0
28MAY26 36.00 P 0.00 0.00 0.00 5.66 +0.19 37 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 6.53 -0.04 38 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 7.35 -0.01 36 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 8.20 -0.11 32 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 9.34 -0.08 42 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 10.20 -0.16 37 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 11.35 +0.13 48 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 37 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.02 +0.01 38 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.06 +0.01 38 0 559 0
29JUN26 21.00 P 0.00 0.00 0.00 0.10 +0.02 37 0 300 0
29JUN26 22.00 P 0.32 0.32 0.32 0.17 +0.02 37 15 130 0
29JUN26 23.00 P 0.48 0.48 0.37 0.27 +0.04 37 45 657 0
29JUN26 24.00 P 0.40 0.40 0.40 0.41 +0.05 37 45 291 0
29JUN26 25.00 P 0.00 0.00 0.00 0.60 +0.06 37 0 944 0
29JUN26 26.00 P 1.26 1.26 1.26 0.86 +0.09 37 2 303 +2
29JUN26 27.00 P 0.00 0.00 0.00 1.17 +0.10 37 0 682 0
29JUN26 28.00 P 2.02 2.12 2.02 1.54 +0.11 37 45 325 +15
29JUN26 29.00 P 2.56 2.60 2.00 1.98 +0.12 36 34 152 -20
29JUN26 30.00 P 0.00 0.00 0.00 2.48 +0.12 36 0 183 0
29JUN26 31.00 P 0.00 0.00 0.00 3.05 +0.15 36 0 339 0
29JUN26 32.00 P 0.00 0.00 0.00 3.70 +0.18 36 0 218 0
29JUN26 33.00 P 0.00 0.00 0.00 4.51 +0.32 38 0 103 0
29JUN26 34.00 P 0.00 0.00 0.00 5.12 -0.09 36 0 101 0
29JUN26 35.00 P 0.00 0.00 0.00 5.94 -0.07 37 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 6.74 +0.28 36 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 7.67 -0.06 38 0 30 0
29JUN26 38.00 P 0.00 0.00 0.00 8.48 -0.04 36 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.41 +0.28 37 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.13 -0.36 27 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.45 +0.10 43 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 12.20 -0.04 36 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.13 +0.02 37 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.16 +0.03 36 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.20 +0.03 36 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.31 +0.04 36 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.43 +0.04 36 0 18 0
29SEP26 23.00 P 0.00 0.00 0.00 0.59 +0.05 36 0 7 0
29SEP26 24.00 P 0.00 0.00 0.00 0.80 +0.06 35 0 100 0
29SEP26 25.00 P 0.00 0.00 0.00 1.06 +0.08 35 0 52 0
29SEP26 26.00 P 0.00 0.00 0.00 1.38 +0.10 35 0 76 0
29SEP26 27.00 P 0.00 0.00 0.00 1.74 +0.11 35 0 19 0
29SEP26 28.00 P 0.00 0.00 0.00 2.17 +0.14 36 0 100 0
29SEP26 29.00 P 0.00 0.00 0.00 2.65 +0.15 35 0 61 0
29SEP26 30.00 P 0.00 0.00 0.00 3.17 +0.16 35 0 338 0
29SEP26 31.00 P 4.40 4.40 4.40 3.76 +0.18 36 15 145 +15
29SEP26 32.00 P 0.00 0.00 0.00 4.39 +0.19 36 0 40 0
29SEP26 33.00 P 0.00 0.00 0.00 5.07 +0.20 36 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 5.82 +0.01 36 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 6.54 -0.02 36 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 7.33 -0.04 36 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.16 +0.41 37 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 8.96 -0.02 36 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.80 -0.13 36 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.77 +0.08 38 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.65 +0.16 38 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.46 +0.11 36 0 40 0
30DEC26 19.00 P 0.00 0.00 0.00 0.26 +0.03 36 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.32 +0.03 36 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.38 +0.04 36 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.53 +0.04 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.71 +0.06 36 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.91 +0.07 35 0 10 0
30DEC26 24.00 P 0.00 0.00 0.00 1.17 +0.08 35 0 30 0
30DEC26 25.00 P 0.00 0.00 0.00 1.47 +0.09 35 0 183 0
30DEC26 26.00 P 0.00 0.00 0.00 1.83 +0.12 35 0 49 0
30DEC26 27.00 P 0.00 0.00 0.00 2.24 +0.14 35 0 200 0
30DEC26 28.00 P 0.00 0.00 0.00 2.67 +0.15 35 0 35 0
30DEC26 29.00 P 3.80 3.80 3.80 3.16 +0.16 35 10 10 -10
30DEC26 30.00 P 0.00 0.00 0.00 3.70 +0.16 35 0 12 0
30DEC26 31.00 P 5.03 5.03 5.03 4.28 +0.19 35 5 850 0
30DEC26 32.00 P 0.00 0.00 0.00 4.90 +0.20 35 0 1,153 0
30DEC26 33.00 P 0.00 0.00 0.00 5.56 +0.21 35 0 300 0
30DEC26 34.00 P 0.00 0.00 0.00 6.27 -0.02 36 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.00 -0.04 36 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.75 -0.03 36 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.53 -0.04 36 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.34 -0.01 36 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.15 -0.01 36 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.10 +0.13 37 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.85 +0.06 36 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.85 +0.27 38 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.74 +0.04 35 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.98 +0.07 36 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.21 +0.08 35 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.50 +0.10 35 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.83 +0.08 35 0 12 0
30MAR27 26.00 P 0.00 0.00 0.00 2.21 +0.12 35 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.63 +0.13 35 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.08 +0.13 35 0 20 0
30MAR27 29.00 P 0.00 0.00 0.00 3.58 +0.13 35 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.14 +0.15 35 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 4.70 +0.14 35 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.32 +0.17 35 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 5.98 +0.21 35 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 6.67 +0.22 35 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 7.39 +0.19 36 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.13 +0.14 36 0 2 0
30MAR27 37.00 P 0.00 0.00 0.00 8.90 +0.17 36 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.68 +0.19 36 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.48 +0.18 36 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.30 +0.16 36 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 12.24 +0.23 37 0 0 0
TOTAL PUT 810 25,996 +400
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$ 18.62
30MAR26 12.50 C 0.00 0.00 0.00 6.14 -0.13 58 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 5.64 -0.12 50 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 5.14 -0.13 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 4.64 -0.13 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 4.14 -0.13 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.64 -0.14 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 3.14 -0.14 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 2.66 -0.12 33 0 5 0
30MAR26 16.50 C 0.00 0.00 0.00 2.18 -0.12 32 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 1.70 -0.11 29 0 500 0
30MAR26 17.50 C 0.00 0.00 0.00 1.27 -0.10 29 0 271 0
30MAR26 18.00 C 0.00 0.00 0.00 0.90 -0.09 29 0 500 0
30MAR26 18.50 C 0.50 0.59 0.50 0.59 -0.07 28 20 665 -15
30MAR26 19.00 C 0.00 0.00 0.00 0.36 -0.06 28 0 471 0
30MAR26 19.50 C 0.21 0.21 0.20 0.21 -0.04 29 13 445 +13
30MAR26 20.00 C 0.00 0.00 0.00 0.12 -0.03 29 0 158 0
30MAR26 21.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 6 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 32 0 79 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 75 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 6.32 +0.02 76 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 5.67 -0.14 37 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 5.14 -0.17 0 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 4.64 -0.16 0 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 4.18 -0.14 30 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 3.65 -0.16 0 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 3.22 -0.10 31 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 2.72 -0.12 26 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 2.28 -0.07 27 0 10 0
29APR26 17.00 C 0.00 0.00 0.00 1.84 -0.06 26 0 39 0
29APR26 17.50 C 0.00 0.00 0.00 1.46 -0.07 26 0 43 0
29APR26 18.00 C 0.00 0.00 0.00 1.10 -0.07 25 0 297 0
29APR26 18.50 C 0.00 0.00 0.00 0.80 -0.08 25 0 231 0
29APR26 19.00 C 0.57 0.57 0.57 0.58 -0.02 25 15 66 +5
29APR26 19.50 C 0.00 0.00 0.00 0.39 -0.04 25 0 742 0
29APR26 20.00 C 0.00 0.00 0.00 0.26 -0.02 25 0 449 0
29APR26 21.00 C 0.00 0.00 0.00 0.10 -0.01 25 0 84 0
29APR26 22.00 C 0.00 0.00 0.00 0.04 0.00 26 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 29 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 6.32 0.00 58 0 3 0
28MAY26 13.00 C 0.00 0.00 0.00 5.73 -0.11 41 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 5.23 -0.10 37 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 4.73 -0.13 33 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 4.23 -0.09 29 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 3.75 -0.10 28 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 3.28 -0.10 27 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 2.85 +0.01 28 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 2.37 -0.07 25 0 830 0
28MAY26 17.00 C 0.00 0.00 0.00 1.96 -0.09 25 0 1,600 0
28MAY26 17.50 C 0.00 0.00 0.00 1.57 -0.09 24 0 815 0
28MAY26 18.00 C 0.00 0.00 0.00 1.23 -0.07 24 0 15 0
28MAY26 18.50 C 0.00 0.00 0.00 0.95 -0.07 24 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 0.72 -0.05 24 0 72 0
28MAY26 19.50 C 0.00 0.00 0.00 0.52 -0.04 23 0 45 0
28MAY26 20.00 C 0.36 0.36 0.36 0.37 -0.05 23 10 40 +5
28MAY26 21.00 C 0.00 0.00 0.00 0.18 -0.02 24 0 11 0
28MAY26 22.00 C 0.00 0.00 0.00 0.08 -0.01 24 0 16 0
28MAY26 23.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 6.32 -0.02 54 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.73 -0.11 37 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.23 -0.11 33 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.76 -0.10 34 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.35 0.00 39 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.83 -0.04 33 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 3.28 -0.10 25 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.85 -0.12 26 0 30 0
29JUN26 16.50 C 0.00 0.00 0.00 2.42 -0.08 26 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 2.00 -0.08 25 0 7 0
29JUN26 17.50 C 0.00 0.00 0.00 1.62 -0.04 24 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 1.29 -0.09 24 0 75 0
29JUN26 18.50 C 1.01 1.01 0.99 1.00 -0.08 24 30 124 +30
29JUN26 19.00 C 0.00 0.00 0.00 0.75 -0.07 23 0 28 0
29JUN26 19.50 C 0.61 0.61 0.61 0.56 -0.05 23 2 86 -2
29JUN26 20.00 C 0.00 0.00 0.00 0.40 -0.05 23 0 524 0
29JUN26 21.00 C 0.23 0.23 0.23 0.20 -0.02 23 17 517 +2
29JUN26 22.00 C 0.00 0.00 0.00 0.09 -0.01 23 0 50 0
29JUN26 23.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 67 0
29JUN26 24.00 C 0.00 0.00 0.00 0.02 0.00 24 0 15 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 24 0 64 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 27 0 45 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.32 -0.02 46 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.73 -0.11 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.23 -0.11 29 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.76 -0.10 30 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.35 -0.02 33 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.83 -0.06 28 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.31 -0.12 24 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.87 -0.10 24 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.48 -0.10 24 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 2.12 -0.05 24 0 3 0
29SEP26 17.50 C 0.00 0.00 0.00 1.74 -0.09 23 0 33 0
29SEP26 18.00 C 0.00 0.00 0.00 1.45 -0.09 23 0 20 0
29SEP26 18.50 C 0.00 0.00 0.00 1.21 -0.07 24 0 208 0
29SEP26 19.00 C 0.00 0.00 0.00 1.00 -0.06 24 0 113 0
29SEP26 19.50 C 0.00 0.00 0.00 0.82 -0.05 24 0 49 0
29SEP26 20.00 C 0.00 0.00 0.00 0.66 -0.06 24 0 65 0
29SEP26 21.00 C 0.00 0.00 0.00 0.43 -0.04 24 0 55 0
29SEP26 22.00 C 0.00 0.00 0.00 0.28 -0.02 24 0 37 0
29SEP26 23.00 C 0.00 0.00 0.00 0.18 -0.02 24 0 133 0
29SEP26 24.00 C 0.00 0.00 0.00 0.11 -0.02 24 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 50 0
29SEP26 26.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.32 -0.02 40 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.73 -0.11 29 0 1 0
30DEC26 13.50 C 0.00 0.00 0.00 5.23 -0.12 26 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.76 -0.10 26 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.37 -0.01 30 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.83 -0.09 25 0 0 0
30DEC26 15.50 C 3.20 3.20 3.20 3.31 -0.12 21 1 0 -1
30DEC26 16.00 C 0.00 0.00 0.00 2.99 -0.03 24 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.59 -0.03 23 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.23 0.00 23 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 1.91 -0.02 23 0 11 0
30DEC26 18.00 C 0.00 0.00 0.00 1.62 -0.02 22 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 1.30 -0.11 21 0 14 0
30DEC26 19.00 C 0.00 0.00 0.00 1.10 -0.09 21 0 41 0
30DEC26 19.50 C 0.00 0.00 0.00 0.92 -0.09 21 0 16 0
30DEC26 20.00 C 0.00 0.00 0.00 0.77 -0.08 21 0 22 0
30DEC26 21.00 C 0.55 0.55 0.55 0.54 -0.06 22 2 56 +2
30DEC26 22.00 C 0.00 0.00 0.00 0.38 -0.04 22 0 64 0
30DEC26 23.00 C 0.00 0.00 0.00 0.25 -0.04 22 0 105 0
30DEC26 24.00 C 0.00 0.00 0.00 0.16 -0.03 22 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.11 -0.02 22 0 30 0
30DEC26 26.00 C 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 5 0
30MAR27 14.00 C 0.00 0.00 0.00 4.76 -0.11 23 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.37 -0.03 26 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.83 -0.13 22 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.42 -0.12 22 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.04 -0.12 22 0 0 0
30MAR27 16.50 C 2.65 2.65 2.65 2.65 -0.07 21 1 2 +1
30MAR27 17.00 C 0.00 0.00 0.00 2.29 -0.11 21 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.02 -0.10 21 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.77 -0.09 21 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 1.55 -0.09 21 0 10 0
30MAR27 19.00 C 0.00 0.00 0.00 1.35 -0.08 21 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 1.16 -0.09 21 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.01 -0.07 21 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.75 -0.06 22 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.56 -0.05 22 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.42 -0.04 22 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.30 -0.03 22 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.21 -0.02 22 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.14 -0.02 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.10 -0.01 22 0 0 0
TOTAL CALL 111 11,647 +40
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 54 0 81 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 36 0 27 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 31 0 85 0
30MAR26 16.50 P 0.00 0.00 0.00 0.02 0.00 29 0 190 0
30MAR26 17.00 P 0.08 0.08 0.07 0.06 +0.01 29 25 395 -10
30MAR26 17.50 P 0.16 0.16 0.16 0.13 +0.02 29 10 647 -10
30MAR26 18.00 P 0.27 0.33 0.27 0.26 +0.04 29 56 547 +49
30MAR26 18.50 P 0.48 0.48 0.48 0.45 +0.05 29 16 293 +5
30MAR26 19.00 P 0.80 0.80 0.80 0.70 +0.03 27 10 329 +10
30MAR26 19.50 P 0.00 0.00 0.00 1.06 +0.07 28 0 130 0
30MAR26 20.00 P 0.00 0.00 0.00 1.49 +0.09 30 0 6 0
30MAR26 21.00 P 0.00 0.00 0.00 2.42 +0.15 35 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 3.40 +0.12 40 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 4.51 +0.13 67 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.40 -0.01 57 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.57 +0.13 93 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.58 +0.14 103 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.39 -0.05 73 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 9.50 +0.04 108 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 10.57 +0.11 125 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 11.57 +0.13 132 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 47 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 39 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 35 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 0.02 +0.01 26 0 46 0
29APR26 16.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 89 0
29APR26 16.50 P 0.00 0.00 0.00 0.08 +0.02 25 0 124 0
29APR26 17.00 P 0.19 0.19 0.19 0.15 +0.03 25 10 117 -9
29APR26 17.50 P 0.30 0.30 0.27 0.25 +0.04 25 11 68 -11
29APR26 18.00 P 0.00 0.00 0.00 0.41 +0.05 25 0 213 0
29APR26 18.50 P 0.65 0.65 0.65 0.61 +0.06 25 10 229 +10
29APR26 19.00 P 0.89 0.93 0.89 0.88 +0.08 25 20 112 -15
29APR26 19.50 P 0.00 0.00 0.00 1.20 +0.08 25 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 1.58 +0.12 25 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 2.46 +0.09 27 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 3.42 +0.07 31 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 4.51 +0.13 45 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 5.44 +0.03 45 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 6.57 +0.13 62 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 7.58 +0.14 68 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 8.41 -0.03 56 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 0.04 +0.01 24 0 10 0
28MAY26 16.00 P 0.00 0.00 0.00 0.07 +0.01 23 0 53 0
28MAY26 16.50 P 0.16 0.16 0.16 0.13 +0.02 24 1 913 +1
28MAY26 17.00 P 0.00 0.00 0.00 0.21 +0.02 23 0 1,653 0
28MAY26 17.50 P 0.00 0.00 0.00 0.34 +0.04 23 0 813 0
28MAY26 18.00 P 0.51 0.51 0.51 0.51 +0.05 23 3 22 +3
28MAY26 18.50 P 0.72 0.72 0.72 0.71 +0.05 23 30 84 +15
28MAY26 19.00 P 0.00 0.00 0.00 0.98 +0.07 23 0 32 0
28MAY26 19.50 P 0.00 0.00 0.00 1.29 +0.09 23 0 15 0
28MAY26 20.00 P 0.00 0.00 0.00 1.69 +0.10 25 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 2.52 +0.09 26 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 3.42 +0.05 26 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 4.51 +0.13 37 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 5.44 +0.03 37 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 6.57 +0.13 51 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 7.58 +0.14 56 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 8.48 +0.04 54 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 0.04 +0.01 23 0 69 0
29JUN26 15.00 P 0.00 0.00 0.00 0.08 +0.01 23 0 18 0
29JUN26 15.50 P 0.00 0.00 0.00 0.13 +0.01 23 0 27 0
29JUN26 16.00 P 0.00 0.00 0.00 0.21 +0.02 23 0 104 0
29JUN26 16.50 P 0.00 0.00 0.00 0.33 +0.03 23 0 63 0
29JUN26 17.00 P 0.00 0.00 0.00 0.48 +0.04 23 0 63 0
29JUN26 17.50 P 0.00 0.00 0.00 0.66 +0.06 22 0 117 0
29JUN26 18.00 P 0.00 0.00 0.00 0.88 +0.06 22 0 141 0
29JUN26 18.50 P 0.00 0.00 0.00 1.15 +0.07 22 0 84 0
29JUN26 19.00 P 0.00 0.00 0.00 1.47 +0.08 22 0 199 0
29JUN26 19.50 P 0.00 0.00 0.00 1.82 +0.08 21 0 165 0
29JUN26 20.00 P 0.00 0.00 0.00 2.22 0.00 21 0 81 0
29JUN26 21.00 P 0.00 0.00 0.00 3.15 +0.09 24 0 40 0
29JUN26 22.00 P 0.00 0.00 0.00 3.99 +0.20 18 0 220 0
29JUN26 23.00 P 0.00 0.00 0.00 4.95 +0.15 0 0 183 0
29JUN26 24.00 P 0.00 0.00 0.00 5.91 +0.03 0 0 59 0
29JUN26 25.00 P 0.00 0.00 0.00 6.85 +0.09 0 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 7.83 -0.12 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.97 +0.28 36 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.93 +0.04 25 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.92 +0.13 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.92 +0.14 33 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 0.05 +0.01 25 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.07 0.00 24 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.11 0.00 24 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.17 +0.02 24 0 6 0
29SEP26 15.00 P 0.00 0.00 0.00 0.24 +0.02 24 0 72 0
29SEP26 15.50 P 0.00 0.00 0.00 0.33 +0.02 24 0 46 0
29SEP26 16.00 P 0.00 0.00 0.00 0.45 +0.02 24 0 70 0
29SEP26 16.50 P 0.00 0.00 0.00 0.61 +0.04 24 0 1,133 0
29SEP26 17.00 P 0.00 0.00 0.00 0.80 +0.04 24 0 89 0
29SEP26 17.50 P 0.00 0.00 0.00 1.02 +0.05 24 0 91 0
29SEP26 18.00 P 0.00 0.00 0.00 1.28 +0.06 25 0 91 0
29SEP26 18.50 P 0.00 0.00 0.00 1.57 +0.06 25 0 46 0
29SEP26 19.00 P 0.00 0.00 0.00 1.91 +0.07 25 0 5 0
29SEP26 19.50 P 0.00 0.00 0.00 2.23 +0.06 25 0 46 0
29SEP26 20.00 P 0.00 0.00 0.00 2.62 +0.09 26 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 3.38 +0.06 26 0 30 0
29SEP26 22.00 P 0.00 0.00 0.00 4.30 +0.11 28 0 58 0
29SEP26 23.00 P 0.00 0.00 0.00 5.23 +0.12 30 0 210 0
29SEP26 24.00 P 0.00 0.00 0.00 6.16 +0.09 31 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.19 +0.13 35 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.08 +0.11 34 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.05 -0.01 35 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.03 -0.01 37 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.06 0.00 22 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.09 0.00 22 0 0 0
30DEC26 14.00 P 0.22 0.22 0.22 0.14 0.00 22 2 3 +2
30DEC26 14.50 P 0.00 0.00 0.00 0.20 -0.01 22 0 5 0
30DEC26 15.00 P 0.00 0.00 0.00 0.29 0.00 22 0 56 0
30DEC26 15.50 P 0.00 0.00 0.00 0.40 0.00 22 0 14 0
30DEC26 16.00 P 0.00 0.00 0.00 0.53 0.00 22 0 64 0
30DEC26 16.50 P 0.00 0.00 0.00 0.69 0.00 22 0 22 0
30DEC26 17.00 P 0.00 0.00 0.00 0.89 +0.01 22 0 15 0
30DEC26 17.50 P 0.00 0.00 0.00 1.11 +0.02 22 0 22 0
30DEC26 18.00 P 0.00 0.00 0.00 1.36 +0.03 22 0 30 0
30DEC26 18.50 P 0.00 0.00 0.00 1.64 +0.03 22 0 1 0
30DEC26 19.00 P 0.00 0.00 0.00 1.95 +0.04 22 0 6 0
30DEC26 19.50 P 0.00 0.00 0.00 2.29 +0.05 23 0 0 0
30DEC26 20.00 P 2.76 2.76 2.76 2.65 +0.05 23 2 2 -2
30DEC26 21.00 P 0.00 0.00 0.00 3.43 +0.06 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.31 +0.09 25 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 5.23 +0.10 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.16 +0.08 27 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 7.19 +0.13 31 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.12 +0.09 31 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.06 0.00 31 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 0.41 +0.02 22 0 5 0
30MAR27 15.50 P 0.00 0.00 0.00 0.53 +0.01 22 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.68 +0.02 22 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.86 +0.03 22 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.06 +0.03 22 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.29 +0.04 22 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.54 +0.04 23 0 1 0
30MAR27 18.50 P 0.00 0.00 0.00 1.82 +0.04 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.13 +0.06 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.45 +0.06 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.81 +0.14 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.57 +0.08 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.31 +0.09 22 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.23 +0.10 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.16 +0.08 25 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.19 +0.13 28 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.12 +0.09 29 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.06 0.00 29 0 0 0
TOTAL PUT 206 11,273 +38
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$ 14.68
30MAR26 7.75 C 0.00 0.00 0.00 6.94 -0.13 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 6.70 -0.11 106 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.43 -0.14 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.18 -0.14 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.02 -0.05 132 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.77 -0.06 126 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.43 -0.15 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.27 -0.06 114 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.94 -0.12 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.68 -0.15 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.21 -0.13 68 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 3.70 -0.11 49 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.22 -0.13 55 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.69 -0.12 0 0 5 0
30MAR26 12.50 C 0.00 0.00 0.00 2.20 -0.15 26 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 1.75 -0.08 37 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.20 -0.18 0 0 6 0
30MAR26 14.00 C 0.00 0.00 0.00 0.75 -0.12 19 0 5 0
30MAR26 14.50 C 0.00 0.00 0.00 0.39 -0.08 19 0 124 0
30MAR26 15.00 C 0.00 0.00 0.00 0.17 -0.03 20 0 846 0
30MAR26 15.50 C 0.05 0.05 0.05 0.06 -0.01 21 1 607 0
30MAR26 16.00 C 0.00 0.00 0.00 0.02 0.00 22 0 136 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 25 0 92 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 30 0 7 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 40 0 12 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 5.43 -0.24 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.27 -0.09 69 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.94 -0.19 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.69 -0.16 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.21 -0.20 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.70 -0.12 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.22 -0.13 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.71 -0.15 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.21 -0.16 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.75 -0.12 20 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 1.31 -0.07 21 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.85 -0.09 17 0 2 0
29APR26 14.50 C 0.00 0.00 0.00 0.51 -0.07 17 0 10 0
29APR26 15.00 C 0.00 0.00 0.00 0.27 -0.08 17 0 95 0
29APR26 15.50 C 0.00 0.00 0.00 0.13 -0.03 17 0 116 0
29APR26 16.00 C 0.00 0.00 0.00 0.06 -0.02 18 0 121 0
29APR26 16.50 C 0.00 0.00 0.00 0.03 0.00 19 0 47 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 22 0 1 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 25 0 10 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 5.46 -0.21 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 5.27 -0.09 51 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.95 -0.21 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.70 -0.17 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.21 -0.20 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.71 -0.22 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.22 -0.22 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.71 -0.15 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.22 -0.15 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.76 -0.18 13 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.31 -0.12 15 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.91 -0.10 16 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.59 -0.07 16 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.35 -0.05 16 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.20 -0.02 17 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.11 -0.01 17 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.05 -0.01 17 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.03 0.00 18 0 6 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 6.20 -0.21 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.02 -0.07 46 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.77 -0.09 43 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.46 -0.21 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.27 -0.09 37 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.96 -0.20 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.71 -0.23 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.21 -0.20 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.77 -0.16 21 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.22 -0.22 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.73 -0.13 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.25 -0.12 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.79 -0.15 11 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.35 -0.11 14 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.98 -0.09 15 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 0.68 -0.07 16 0 12 0
29JUN26 15.00 C 0.00 0.00 0.00 0.44 -0.05 16 0 125 0
29JUN26 15.50 C 0.00 0.00 0.00 0.27 -0.03 16 0 68 0
29JUN26 16.00 C 0.00 0.00 0.00 0.16 -0.02 16 0 14 0
29JUN26 16.50 C 0.00 0.00 0.00 0.09 -0.01 17 0 3 0
29JUN26 17.00 C 0.00 0.00 0.00 0.05 0.00 17 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 -0.01 16 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 20 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.56 -0.11 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.32 -0.04 23 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.96 -0.20 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.71 -0.23 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.21 -0.20 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.77 -0.16 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.26 -0.18 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.80 -0.12 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.35 -0.12 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.94 -0.10 14 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.55 -0.10 15 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.25 -0.05 17 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.92 -0.10 16 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.68 -0.05 16 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.49 -0.04 16 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.34 -0.05 16 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.24 -0.03 17 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.16 -0.02 17 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.11 -0.01 17 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.07 0.00 17 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.03 0.00 17 0 4 0
29SEP26 19.50 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 17 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 20 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 22 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.56 -0.11 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.32 -0.04 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.97 -0.19 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.73 -0.21 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.26 -0.15 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.80 -0.13 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.34 -0.12 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.90 -0.11 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 2.47 -0.11 13 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.08 -0.10 15 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.77 -0.10 18 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.40 -0.07 17 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.11 -0.10 17 0 0 0
30DEC26 15.00 C 0.80 0.80 0.80 0.87 -0.06 17 8 110 +8
30DEC26 15.50 C 0.00 0.00 0.00 0.67 -0.05 17 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.51 -0.04 17 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.39 -0.03 18 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.29 -0.02 18 0 3 0
30DEC26 17.50 C 0.00 0.00 0.00 0.21 -0.02 18 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.15 -0.01 18 0 100 0
30DEC26 18.50 C 0.00 0.00 0.00 0.11 -0.01 18 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.08 0.00 18 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.05 -0.01 18 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.04 0.00 18 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 19 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 5.56 -0.11 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.32 -0.07 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.99 -0.17 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.75 -0.19 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.26 -0.17 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.80 -0.13 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.35 -0.12 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.91 -0.13 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.50 -0.12 14 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.18 -0.06 17 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.82 -0.12 17 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.50 -0.11 17 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.18 -0.10 17 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.95 -0.08 17 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.75 -0.08 17 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.59 -0.07 17 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.47 -0.06 17 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.37 -0.05 18 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.28 -0.04 18 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.21 -0.04 18 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.16 -0.03 18 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.12 -0.02 18 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.09 -0.01 18 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.06 -0.02 17 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
TOTAL CALL 9 2,893 +8
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 104 0 1 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 95 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 90 0 50 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 86 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 10.00 P 0.01 0.01 0.01 0.01 0.00 73 9 11 +9
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 64 0 1 0
30MAR26 11.00 P 0.01 0.01 0.01 0.01 0.00 56 4 85 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 41 0 23 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 34 0 58 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 27 0 65 0
30MAR26 13.50 P 0.00 0.00 0.00 0.02 +0.01 22 0 161 0
30MAR26 14.00 P 0.13 0.13 0.08 0.07 +0.03 21 75 213 +60
30MAR26 14.50 P 0.26 0.26 0.26 0.21 +0.07 21 15 305 -15
30MAR26 15.00 P 0.00 0.00 0.00 0.48 +0.10 21 0 30 0
30MAR26 15.50 P 0.00 0.00 0.00 0.88 +0.12 23 0 20 0
30MAR26 16.00 P 0.00 0.00 0.00 1.35 +0.12 27 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.84 +0.13 31 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.33 +0.12 35 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.82 +0.11 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.34 +0.05 49 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.83 +0.03 50 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.43 +0.23 79 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.83 +0.13 60 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.34 +0.02 69 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.43 +0.10 100 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.32 +0.12 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.43 +0.10 119 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 55 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 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
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 26 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 22 0 61 0
29APR26 13.00 P 0.05 0.05 0.05 0.02 +0.01 20 2 39 +2
29APR26 13.50 P 0.07 0.07 0.07 0.05 +0.01 18 15 23 +2
29APR26 14.00 P 0.19 0.19 0.19 0.13 +0.03 18 50 166 +50
29APR26 14.50 P 0.00 0.00 0.00 0.30 +0.05 18 0 4 0
29APR26 15.00 P 0.00 0.00 0.00 0.57 +0.08 18 0 15 0
29APR26 15.50 P 0.00 0.00 0.00 0.91 +0.09 18 0 15 0
29APR26 16.00 P 0.00 0.00 0.00 1.38 +0.15 21 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 1.85 +0.11 23 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 2.35 +0.14 28 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.84 +0.13 30 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.42 +0.13 43 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.84 +0.04 37 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.43 +0.23 52 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.84 +0.13 44 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.34 +0.02 47 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.43 +0.10 67 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.34 +0.14 59 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 8.43 +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 21 0 26 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 17 0 30 0
28MAY26 13.00 P 0.00 0.00 0.00 0.03 +0.01 17 0 44 0
28MAY26 13.50 P 0.12 0.12 0.12 0.08 +0.02 17 15 21 +15
28MAY26 14.00 P 0.22 0.22 0.22 0.18 +0.04 17 110 250 +110
28MAY26 14.50 P 0.00 0.00 0.00 0.36 +0.06 17 0 15 0
28MAY26 15.00 P 0.00 0.00 0.00 0.63 +0.09 17 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.98 +0.11 18 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 1.40 +0.12 19 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 1.87 +0.12 21 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 2.36 +0.15 24 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.84 +0.13 25 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.42 +0.13 36 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.84 +0.04 31 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.43 +0.23 43 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.84 +0.13 37 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.34 +0.02 40 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.43 +0.10 55 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.42 +0.20 59 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 43 0 55 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 24 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 21 0 142 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 18 0 45 0
29JUN26 12.50 P 0.00 0.00 0.00 0.02 0.00 17 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.05 +0.01 16 0 19 0
29JUN26 13.50 P 0.00 0.00 0.00 0.12 +0.03 17 0 2 0
29JUN26 14.00 P 0.00 0.00 0.00 0.24 +0.05 17 0 4 0
29JUN26 14.50 P 0.00 0.00 0.00 0.42 +0.06 17 0 76 0
29JUN26 15.00 P 0.70 0.70 0.70 0.69 +0.09 17 1 1 0
29JUN26 15.50 P 0.00 0.00 0.00 1.03 +0.10 17 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.43 +0.11 18 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 1.89 +0.13 20 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.36 +0.15 21 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.85 +0.12 23 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.42 +0.13 31 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.88 +0.08 31 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.43 +0.21 38 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.84 +0.10 33 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.34 +0.02 35 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.43 +0.10 48 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.42 +0.20 52 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.43 +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 26 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 24 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 21 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 18 0 2 0
29SEP26 11.50 P 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.04 +0.01 17 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.07 +0.01 17 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.14 +0.03 17 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.24 +0.04 17 0 33 0
29SEP26 14.00 P 0.00 0.00 0.00 0.39 +0.05 17 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.60 +0.07 17 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.86 +0.08 17 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.17 +0.12 17 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.54 +0.11 18 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.96 +0.12 19 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.42 +0.13 20 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.91 +0.14 22 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.42 +0.13 25 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.89 +0.09 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.43 +0.19 30 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.89 +0.15 30 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.39 +0.07 32 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.43 +0.10 38 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.42 +0.17 41 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.43 +0.10 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 18 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.04 +0.01 18 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 0.07 +0.01 18 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.12 +0.01 18 0 186 0
30DEC26 12.50 P 0.00 0.00 0.00 0.20 +0.02 18 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.32 +0.04 18 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.47 +0.05 18 0 6 0
30DEC26 14.00 P 0.00 0.00 0.00 0.66 +0.05 18 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.90 +0.07 18 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.19 +0.08 18 0 19 0
30DEC26 15.50 P 0.00 0.00 0.00 1.52 +0.14 19 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.82 +0.05 18 0 26 0
30DEC26 16.50 P 0.00 0.00 0.00 2.20 +0.05 18 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.68 +0.12 20 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.11 +0.12 20 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.57 +0.13 21 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.03 +0.13 22 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.51 +0.13 23 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.00 +0.14 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.49 +0.14 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.51 +0.18 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.48 +0.19 33 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.43 +0.10 34 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 18 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.06 0.00 18 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.11 +0.01 18 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.17 0.00 17 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.27 +0.01 18 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.40 +0.02 18 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.56 +0.02 18 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.77 +0.03 18 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.01 +0.04 18 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.29 +0.05 18 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.56 +0.06 17 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.96 +0.07 19 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.34 +0.08 19 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.74 +0.09 19 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.17 +0.10 20 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.61 +0.10 20 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.07 +0.11 21 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.54 +0.11 22 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.02 +0.12 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.51 +0.13 25 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.51 +0.17 28 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.48 +0.19 30 0 0 0
TOTAL PUT 296 2,644 +233
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$ 46.62
30MAR26 20.00 C 0.00 0.00 0.00 26.73 +1.59 168 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 25.74 +1.18 162 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 24.88 +1.70 180 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 23.67 +1.49 116 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 22.69 +1.44 120 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 21.66 +1.32 87 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 20.68 +1.50 100 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 19.66 +1.47 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 18.91 +1.67 131 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 17.77 +1.41 105 0 1 0
30MAR26 30.00 C 0.00 0.00 0.00 16.66 +1.47 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 15.67 +1.52 60 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 14.78 +1.59 87 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 13.67 +1.43 46 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 12.67 +1.47 0 0 32 0
30MAR26 35.00 C 0.00 0.00 0.00 11.67 +1.49 0 0 148 0
30MAR26 36.00 C 0.00 0.00 0.00 10.80 +1.60 65 0 55 0
30MAR26 37.00 C 0.00 0.00 0.00 9.83 +1.63 61 0 137 0
30MAR26 38.00 C 9.00 9.90 9.00 8.70 +1.45 40 2 90 0
30MAR26 39.00 C 0.00 0.00 0.00 7.85 +1.58 51 0 272 0
30MAR26 40.00 C 0.00 0.00 0.00 6.70 +1.38 30 0 813 0
30MAR26 41.00 C 6.20 6.47 6.19 5.85 +1.26 39 19 269 -3
30MAR26 42.00 C 6.00 6.00 6.00 4.87 +1.28 35 1 513 -1
30MAR26 43.00 C 3.80 3.80 3.80 4.00 +1.12 34 1 309 0
30MAR26 44.00 C 3.55 4.30 3.17 3.37 +1.19 39 49 436 -5
30MAR26 45.00 C 2.89 3.50 2.36 2.68 +1.02 38 183 718 +112
30MAR26 46.00 C 1.58 2.90 1.58 2.04 +0.80 37 434 695 -131
30MAR26 47.00 C 1.50 2.34 1.41 1.62 +0.73 39 477 476 -106
30MAR26 48.00 C 1.40 1.88 1.06 1.18 +0.57 38 966 1,429 +800
30MAR26 49.00 C 0.76 1.44 0.76 0.89 +0.48 39 180 288 +61
30MAR26 50.00 C 0.80 1.15 0.58 0.63 +0.37 39 277 482 +206
30MAR26 52.50 C 0.44 0.52 0.38 0.24 +0.16 39 220 249 +97
30MAR26 55.00 C 0.15 0.27 0.15 0.08 +0.06 39 81 141 +42
30MAR26 57.50 C 0.11 0.16 0.11 0.03 +0.02 40 60 60 +60
30MAR26 60.00 C 0.05 0.05 0.05 0.01 0.00 41 80 80 +80
29APR26 30.00 C 0.00 0.00 0.00 16.90 +1.37 69 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 15.73 +1.21 0 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 14.81 +1.45 52 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 14.11 +1.53 67 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 12.89 +1.58 51 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 11.85 +1.26 44 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 10.80 +1.27 35 0 6 0
29APR26 37.00 C 0.00 0.00 0.00 9.84 +1.46 35 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 8.80 +1.34 28 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 8.15 +1.39 41 0 58 0
29APR26 40.00 C 0.00 0.00 0.00 6.88 +1.00 27 0 33 0
29APR26 41.00 C 0.00 0.00 0.00 6.36 +1.50 38 0 430 0
29APR26 42.00 C 6.00 6.00 6.00 5.35 +1.06 33 2 517 -2
29APR26 43.00 C 0.00 0.00 0.00 4.67 +1.28 34 0 725 0
29APR26 44.00 C 0.00 0.00 0.00 3.93 +1.08 33 0 721 0
29APR26 45.00 C 3.59 3.68 3.21 3.38 +1.03 34 115 283 +45
29APR26 46.00 C 3.00 3.29 2.56 2.77 +0.91 34 132 322 -11
29APR26 47.00 C 2.50 2.76 2.01 2.37 +0.82 35 177 160 +16
29APR26 48.00 C 1.72 2.22 1.72 1.93 +0.72 35 104 316 +11
29APR26 49.00 C 1.55 1.84 1.53 1.56 +0.62 35 113 104 +42
29APR26 50.00 C 1.43 1.90 1.26 1.30 +0.59 36 529 349 +265
29APR26 52.50 C 0.93 0.99 0.78 0.72 +0.38 35 47 63 +32
29APR26 55.00 C 0.55 0.55 0.55 0.37 +0.22 35 17 15 +6
29APR26 57.50 C 0.00 0.00 0.00 0.18 +0.11 35 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 0.09 +0.06 36 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 14.91 +1.34 44 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 14.11 +1.53 51 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 12.89 +1.54 36 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 11.87 +1.28 31 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 11.01 +1.23 36 0 54 0
28MAY26 37.00 C 0.00 0.00 0.00 10.03 +1.39 34 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 9.15 +1.23 34 0 30 0
28MAY26 39.00 C 0.00 0.00 0.00 8.34 +1.29 36 0 40 0
28MAY26 40.00 C 7.70 7.70 7.40 7.24 +1.20 30 2 29 -1
28MAY26 41.00 C 0.00 0.00 0.00 6.40 +1.14 29 0 136 0
28MAY26 42.00 C 0.00 0.00 0.00 5.68 +1.15 30 0 137 0
28MAY26 43.00 C 0.00 0.00 0.00 5.06 +1.05 32 0 210 0
28MAY26 44.00 C 4.96 4.96 4.96 4.36 +1.04 31 15 210 -3
28MAY26 45.00 C 3.67 3.76 3.62 3.85 +1.04 33 97 334 +47
28MAY26 46.00 C 3.80 3.80 3.11 3.26 +0.93 32 84 259 +75
28MAY26 47.00 C 3.00 3.50 2.58 2.83 +0.84 33 106 345 +10
28MAY26 48.00 C 2.78 2.78 2.27 2.41 +0.75 33 52 256 -6
28MAY26 49.00 C 2.09 2.38 2.09 2.05 +0.70 33 30 214 -9
28MAY26 50.00 C 1.59 1.94 1.59 1.72 +0.63 33 45 192 +15
28MAY26 52.50 C 1.27 1.30 1.27 1.06 +0.44 33 30 135 +30
28MAY26 55.00 C 0.78 0.78 0.72 0.63 +0.30 33 120 125 +120
28MAY26 57.50 C 0.00 0.00 0.00 0.36 +0.19 33 0 2 0
28MAY26 60.00 C 0.00 0.00 0.00 0.20 +0.11 33 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 25.74 +1.18 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 24.89 +1.32 72 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 23.99 +1.38 76 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 22.99 +1.42 71 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 21.92 +1.58 61 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 20.97 +1.63 61 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 19.87 +1.28 47 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 19.12 +1.88 62 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 17.81 +1.45 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 16.90 +1.11 40 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 15.97 +1.14 42 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 14.91 +1.24 34 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 14.11 +1.53 43 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 12.89 +1.16 24 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 12.35 +1.56 43 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 11.19 +1.27 36 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 10.24 +1.23 34 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 9.35 +1.23 33 0 104 0
29JUN26 39.00 C 10.00 10.00 10.00 8.46 +1.41 32 2 15 -1
29JUN26 40.00 C 0.00 0.00 0.00 7.44 +0.97 29 0 69 0
29JUN26 41.00 C 6.60 6.60 6.60 6.84 +1.12 32 1 240 0
29JUN26 42.00 C 6.51 6.51 6.51 6.12 +1.17 32 1 216 0
29JUN26 43.00 C 0.00 0.00 0.00 5.38 +1.23 31 0 158 0
29JUN26 44.00 C 0.00 0.00 0.00 4.65 +0.97 30 0 3,517 0
29JUN26 45.00 C 4.02 4.02 4.02 4.17 +0.99 31 15 238 0
29JUN26 46.00 C 3.89 3.89 3.74 3.63 +0.89 31 45 272 0
29JUN26 47.00 C 3.13 3.13 3.03 3.17 +0.86 32 30 480 -15
29JUN26 48.00 C 3.17 3.18 2.91 2.74 +0.75 32 77 408 +17
29JUN26 49.00 C 2.56 2.56 2.56 2.35 +0.70 32 2 570 0
29JUN26 50.00 C 2.36 2.37 2.24 2.01 +0.63 32 64 417 +15
29JUN26 52.50 C 0.00 0.00 0.00 1.30 +0.46 31 0 60 0
29JUN26 55.00 C 0.00 0.00 0.00 0.83 +0.33 31 0 35 0
29JUN26 57.50 C 0.00 0.00 0.00 0.50 +0.22 31 0 31 0
29JUN26 60.00 C 0.48 0.48 0.48 0.30 +0.14 31 1 16 +1
29SEP26 26.00 C 0.00 0.00 0.00 20.97 +1.47 51 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 20.01 +1.42 50 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 19.22 +1.63 54 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 17.81 +1.45 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 16.99 +1.20 40 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 16.01 +1.18 38 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 14.99 +1.21 34 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 14.11 +1.53 36 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.19 +1.27 35 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 12.35 +1.37 36 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 11.28 +1.36 32 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.47 +1.46 32 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 9.52 +1.14 30 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 8.77 +1.16 31 0 267 0
29SEP26 40.00 C 0.00 0.00 0.00 8.00 +1.19 31 0 218 0
29SEP26 41.00 C 0.00 0.00 0.00 7.26 +1.36 30 0 162 0
29SEP26 42.00 C 0.00 0.00 0.00 6.49 +1.02 29 0 267 0
29SEP26 43.00 C 0.00 0.00 0.00 5.96 +1.16 30 0 196 0
29SEP26 44.00 C 0.00 0.00 0.00 5.37 +0.98 30 0 54 0
29SEP26 45.00 C 0.00 0.00 0.00 4.86 +0.94 30 0 155 0
29SEP26 46.00 C 0.00 0.00 0.00 4.38 +0.90 30 299 523 +299
29SEP26 47.00 C 0.00 0.00 0.00 3.93 +0.81 30 899 917 +898
29SEP26 48.00 C 0.00 0.00 0.00 3.53 +0.76 31 600 663 +600
29SEP26 49.00 C 2.92 2.92 2.92 3.17 +0.71 31 2 15 +2
29SEP26 50.00 C 3.32 3.32 3.32 2.80 +0.65 31 15 61 +15
29SEP26 52.50 C 2.54 2.54 2.54 2.07 +0.53 31 120 255 +120
29SEP26 55.00 C 0.00 0.00 0.00 1.50 +0.42 30 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 1.08 +0.33 30 0 2 0
29SEP26 60.00 C 0.00 0.00 0.00 0.76 +0.24 30 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 17.93 +1.27 34 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 17.25 +1.46 41 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 16.10 +1.27 35 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.12 +1.34 33 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 14.28 +1.69 34 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.56 +1.64 36 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.35 +1.37 30 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.43 +1.51 29 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.54 +1.38 28 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.83 +1.06 29 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.97 +1.07 28 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.36 +1.18 28 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 7.71 +1.11 29 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 7.10 +1.04 29 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 6.55 +1.00 29 0 67 0
30DEC26 44.00 C 0.00 0.00 0.00 6.14 +1.09 30 0 222 0
30DEC26 45.00 C 6.60 6.60 6.60 5.52 +0.90 29 2 105 0
30DEC26 46.00 C 0.00 0.00 0.00 5.06 +0.86 29 0 36 0
30DEC26 47.00 C 0.00 0.00 0.00 4.65 +0.83 29 0 169 0
30DEC26 48.00 C 0.00 0.00 0.00 4.23 +0.75 29 0 235 0
30DEC26 49.00 C 0.00 0.00 0.00 3.88 +0.74 29 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 3.54 +0.69 29 0 107 0
30DEC26 52.50 C 0.00 0.00 0.00 2.80 +0.59 29 0 0 0
30DEC26 55.00 C 2.50 2.50 2.50 2.19 +0.48 30 10 10 +10
30DEC26 57.50 C 0.00 0.00 0.00 1.73 +0.40 30 0 15 0
30DEC26 60.00 C 1.45 1.45 1.45 1.37 +0.36 30 8 8 +8
30MAR27 34.00 C 0.00 0.00 0.00 13.56 +1.64 30 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.54 +1.53 28 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.69 +1.29 27 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.86 +1.05 27 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.27 +1.29 28 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.52 +1.11 27 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.89 +1.12 28 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.31 +1.10 28 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.75 +1.05 28 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.20 +1.00 28 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.71 +1.00 28 0 0 0
30MAR27 45.00 C 6.25 6.31 6.25 6.23 +0.93 28 3 3 +3
30MAR27 46.00 C 0.00 0.00 0.00 5.78 +0.89 29 0 5 0
30MAR27 47.00 C 0.00 0.00 0.00 5.37 +0.88 29 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 4.96 +0.81 29 0 6 0
30MAR27 49.00 C 0.00 0.00 0.00 4.59 +0.78 29 0 0 0
30MAR27 50.00 C 4.50 4.50 4.50 4.25 +0.76 29 6 6 +6
30MAR27 52.50 C 0.00 0.00 0.00 3.47 +0.66 29 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 2.81 +0.54 29 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 2.28 +0.43 29 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.88 +0.42 29 0 0 0
TOTAL CALL 7,049 26,797 +3,872
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 131 0 19 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 124 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 117 0 226 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 110 0 7 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 104 0 6 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 98 0 235 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 93 0 112 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 87 0 173 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 82 0 64 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 76 0 144 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 71 0 400 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 66 0 153 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1,885 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 57 0 272 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 52 0 468 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 48 0 262 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 44 0 291 0
30MAR26 37.00 P 0.09 0.09 0.09 0.01 -0.01 40 10 1,317 0
30MAR26 38.00 P 0.00 0.00 0.00 0.02 -0.02 39 0 904 0
30MAR26 39.00 P 0.00 0.00 0.00 0.05 -0.02 40 0 425 0
30MAR26 40.00 P 0.10 0.10 0.10 0.09 -0.05 39 5 975 0
30MAR26 41.00 P 0.16 0.18 0.15 0.16 -0.08 39 33 928 +28
30MAR26 42.00 P 0.27 0.32 0.25 0.28 -0.13 39 154 1,022 +21
30MAR26 43.00 P 0.50 0.50 0.28 0.45 -0.24 39 286 542 -104
30MAR26 44.00 P 0.61 0.78 0.43 0.70 -0.31 39 174 588 +104
30MAR26 45.00 P 1.17 1.17 0.68 1.00 -0.48 39 394 477 +217
30MAR26 46.00 P 1.06 1.43 1.05 1.42 -0.64 39 183 506 +52
30MAR26 47.00 P 1.40 2.19 1.40 1.90 -0.84 38 71 469 +65
30MAR26 48.00 P 2.10 2.86 2.10 2.56 -0.83 40 127 113 +93
30MAR26 49.00 P 2.82 2.82 2.82 3.15 -1.14 38 15 15 +15
30MAR26 50.00 P 3.00 3.00 3.00 3.93 -1.05 39 1 1 +1
30MAR26 52.50 P 0.00 0.00 0.00 6.21 -1.40 45 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 8.39 -1.47 35 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 10.88 -1.48 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 13.38 -1.56 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29APR26 34.00 P 0.00 0.00 0.00 0.02 0.00 37 0 36 0
29APR26 35.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 200 0
29APR26 36.00 P 0.13 0.13 0.13 0.05 -0.01 35 10 81 -10
29APR26 37.00 P 0.00 0.00 0.00 0.09 -0.02 35 0 173 0
29APR26 38.00 P 0.00 0.00 0.00 0.14 -0.03 35 0 67 0
29APR26 39.00 P 0.00 0.00 0.00 0.23 -0.04 35 0 206 0
29APR26 40.00 P 0.00 0.00 0.00 0.33 -0.08 35 0 492 0
29APR26 41.00 P 0.43 0.44 0.43 0.48 -0.12 35 5 542 +2
29APR26 42.00 P 0.61 0.61 0.57 0.67 -0.17 35 23 637 -8
29APR26 43.00 P 0.99 0.99 0.99 0.91 -0.26 34 15 907 +15
29APR26 44.00 P 1.15 1.33 1.01 1.22 -0.35 34 106 875 +55
29APR26 45.00 P 1.45 1.74 1.45 1.60 -0.46 34 37 211 +32
29APR26 46.00 P 1.86 1.89 1.86 2.05 -0.57 34 30 87 0
29APR26 47.00 P 2.53 2.81 2.16 2.59 -0.69 35 46 119 +45
29APR26 48.00 P 2.93 3.45 2.93 3.20 -0.78 36 81 81 +81
29APR26 49.00 P 3.50 3.59 3.26 3.89 -0.85 36 31 16 +16
29APR26 50.00 P 0.00 0.00 0.00 4.58 -0.98 36 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 6.49 -1.25 36 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 8.57 -1.63 34 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 10.92 -1.56 33 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 13.76 -1.41 53 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.02 0.00 34 0 15 0
28MAY26 33.00 P 0.00 0.00 0.00 0.03 0.00 34 0 3 0
28MAY26 34.00 P 0.00 0.00 0.00 0.05 -0.01 34 0 3 0
28MAY26 35.00 P 0.00 0.00 0.00 0.08 -0.01 33 0 45 0
28MAY26 36.00 P 0.00 0.00 0.00 0.12 -0.03 33 0 137 0
28MAY26 37.00 P 0.00 0.00 0.00 0.18 -0.05 33 0 53 0
28MAY26 38.00 P 0.00 0.00 0.00 0.27 -0.07 33 0 183 0
28MAY26 39.00 P 0.38 0.38 0.38 0.39 -0.08 33 15 97 +15
28MAY26 40.00 P 0.43 0.43 0.43 0.53 -0.11 33 1 337 0
28MAY26 41.00 P 0.00 0.00 0.00 0.71 -0.17 32 0 510 0
28MAY26 42.00 P 0.00 0.00 0.00 0.94 -0.23 32 0 391 0
28MAY26 43.00 P 1.24 1.24 1.24 1.24 -0.28 32 2 129 -2
28MAY26 44.00 P 1.54 1.55 1.53 1.57 -0.39 32 70 481 0
28MAY26 45.00 P 1.93 2.02 1.93 1.97 -0.49 32 16 255 +15
28MAY26 46.00 P 2.25 2.59 2.25 2.43 -0.59 32 45 77 0
28MAY26 47.00 P 2.75 2.75 2.75 2.95 -0.69 32 15 60 -15
28MAY26 48.00 P 3.66 3.77 3.59 3.58 -0.64 33 105 105 +105
28MAY26 49.00 P 0.00 0.00 0.00 4.19 -0.84 33 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 4.72 -0.84 31 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 6.65 -1.09 32 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 8.82 -1.38 33 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 11.07 -1.69 33 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 13.76 -1.55 43 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 52 0 9 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 47 0 79 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 44 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 41 0 34 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 39 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 36 0 14 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 34 0 23 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 32 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.02 0.00 32 0 37 0
29JUN26 31.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 5 0
29JUN26 32.00 P 0.00 0.00 0.00 0.05 -0.02 31 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.08 -0.02 31 0 51 0
29JUN26 34.00 P 0.00 0.00 0.00 0.12 -0.04 31 0 233 0
29JUN26 35.00 P 0.00 0.00 0.00 0.18 -0.06 31 0 149 0
29JUN26 36.00 P 0.28 0.29 0.28 0.27 -0.07 31 16 3,376 +8
29JUN26 37.00 P 0.00 0.00 0.00 0.38 -0.11 31 0 239 0
29JUN26 38.00 P 0.00 0.00 0.00 0.52 -0.15 31 0 31 0
29JUN26 39.00 P 0.00 0.00 0.00 0.69 -0.16 31 0 59 0
29JUN26 40.00 P 0.97 0.97 0.86 0.89 -0.21 31 16 266 +15
29JUN26 41.00 P 0.00 0.00 0.00 1.14 -0.27 31 0 111 0
29JUN26 42.00 P 0.00 0.00 0.00 1.45 -0.33 31 0 81 0
29JUN26 43.00 P 0.00 0.00 0.00 1.78 -0.44 30 0 156 0
29JUN26 44.00 P 0.00 0.00 0.00 2.20 -0.45 31 0 1,272 0
29JUN26 45.00 P 0.00 0.00 0.00 2.65 -0.58 30 0 90 0
29JUN26 46.00 P 0.00 0.00 0.00 3.16 -0.66 30 0 135 0
29JUN26 47.00 P 3.52 3.52 3.51 3.71 -0.69 30 30 150 +30
29JUN26 48.00 P 4.49 4.56 4.49 4.31 -0.71 30 16 16 +16
29JUN26 49.00 P 0.00 0.00 0.00 5.16 -0.68 32 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 5.73 -1.12 31 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 7.46 -1.17 29 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 9.82 -0.92 33 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 11.96 -1.42 32 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 14.33 -1.15 34 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.02 0.00 31 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.07 -0.02 31 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.10 -0.03 30 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 0.14 -0.04 30 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.20 -0.06 30 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.28 -0.08 30 0 8 0
29SEP26 34.00 P 0.00 0.00 0.00 0.38 -0.10 30 0 86 0
29SEP26 35.00 P 0.00 0.00 0.00 0.51 -0.10 30 0 370 0
29SEP26 36.00 P 0.00 0.00 0.00 0.64 -0.15 30 0 154 0
29SEP26 37.00 P 0.00 0.00 0.00 0.82 -0.20 30 0 188 0
29SEP26 38.00 P 0.00 0.00 0.00 1.03 -0.22 30 0 214 0
29SEP26 39.00 P 0.00 0.00 0.00 1.26 -0.26 30 0 481 0
29SEP26 40.00 P 0.00 0.00 0.00 1.54 -0.28 30 4 76 -4
29SEP26 41.00 P 0.00 0.00 0.00 1.85 -0.34 30 0 272 0
29SEP26 42.00 P 0.00 0.00 0.00 2.18 -0.42 30 0 213 0
29SEP26 43.00 P 0.00 0.00 0.00 2.58 -0.48 30 4 96 +4
29SEP26 44.00 P 0.00 0.00 0.00 3.02 -0.55 30 0 119 0
29SEP26 45.00 P 0.00 0.00 0.00 3.50 -0.61 30 0 119 0
29SEP26 46.00 P 0.00 0.00 0.00 4.02 -0.66 30 300 315 +270
29SEP26 47.00 P 0.00 0.00 0.00 4.59 -0.73 30 900 930 +900
29SEP26 48.00 P 0.00 0.00 0.00 5.19 -0.86 30 600 600 +600
29SEP26 49.00 P 5.94 5.94 5.94 5.84 -0.87 30 15 15 +15
29SEP26 50.00 P 0.00 0.00 0.00 6.46 -0.89 30 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 8.52 -0.61 32 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 10.35 -0.95 31 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 12.14 -1.82 27 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.70 -1.52 32 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.18 -0.04 30 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 0.24 -0.05 30 0 19 0
30DEC26 31.00 P 0.00 0.00 0.00 0.32 -0.07 30 0 42 0
30DEC26 32.00 P 0.00 0.00 0.00 0.43 -0.08 30 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.55 -0.09 30 0 22 0
30DEC26 34.00 P 0.00 0.00 0.00 0.68 -0.13 30 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 0.85 -0.16 30 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 1.05 -0.22 30 0 52 0
30DEC26 37.00 P 0.00 0.00 0.00 1.28 -0.26 30 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 1.54 -0.30 30 0 60 0
30DEC26 39.00 P 0.00 0.00 0.00 1.88 -0.30 30 0 62 0
30DEC26 40.00 P 2.19 2.19 2.19 2.22 -0.33 31 15 265 0
30DEC26 41.00 P 0.00 0.00 0.00 2.58 -0.39 31 0 18 0
30DEC26 42.00 P 0.00 0.00 0.00 2.99 -0.42 31 0 1 0
30DEC26 43.00 P 0.00 0.00 0.00 3.41 -0.49 31 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 3.90 -0.50 31 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 4.40 -0.58 31 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 4.94 -0.62 31 0 163 0
30DEC26 47.00 P 0.00 0.00 0.00 5.52 -0.66 31 0 79 0
30DEC26 48.00 P 5.54 5.54 5.54 6.11 -0.73 31 15 125 0
30DEC26 49.00 P 0.00 0.00 0.00 6.76 -0.64 31 0 15 0
30DEC26 50.00 P 7.20 7.65 7.20 7.42 -0.67 31 60 60 +56
30DEC26 52.50 P 0.00 0.00 0.00 9.13 -1.00 31 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 11.09 -1.08 32 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.22 -1.10 33 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.30 -1.14 33 0 0 0
30MAR27 34.00 P 1.00 1.00 1.00 0.95 -0.13 30 2 13 +2
30MAR27 35.00 P 0.00 0.00 0.00 1.15 -0.16 30 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.37 -0.20 30 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.63 -0.27 30 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 1.97 -0.27 30 0 15 0
30MAR27 39.00 P 0.00 0.00 0.00 2.30 -0.28 30 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.65 -0.34 30 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 3.04 -0.37 30 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.46 -0.41 30 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.90 -0.47 30 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 4.40 -0.47 30 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 4.90 -0.55 30 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 5.44 -0.59 30 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 6.02 -0.62 30 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 6.61 -0.69 31 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 7.24 -0.72 31 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 7.91 -0.67 31 0 5 0
30MAR27 52.50 P 0.00 0.00 0.00 9.65 -0.86 31 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.38 -1.13 31 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.56 -1.04 32 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.63 -1.20 32 0 0 0
TOTAL PUT 4,099 33,137 +2,750
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$ 9.15
30MAR26 3.70 C 0.00 0.00 0.00 5.46 -0.22 152 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.36 -0.22 147 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.26 -0.26 143 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.19 -0.21 187 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 5.05 -0.23 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 5.02 -0.17 200 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.86 -0.26 125 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.76 -0.23 121 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.66 -0.23 117 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.56 -0.22 113 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.49 -0.19 153 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.36 -0.25 105 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.34 -0.14 175 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.16 -0.27 98 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.91 -0.28 89 0 53 0
30MAR26 5.50 C 0.00 0.00 0.00 3.66 -0.23 81 0 6 0
30MAR26 5.75 C 0.00 0.00 0.00 3.41 -0.25 72 0 16 0
30MAR26 6.00 C 0.00 0.00 0.00 3.19 -0.19 102 0 25 0
30MAR26 6.25 C 0.00 0.00 0.00 2.91 -0.22 56 0 20 0
30MAR26 6.50 C 0.00 0.00 0.00 2.66 -0.22 47 0 5 0
30MAR26 6.75 C 0.00 0.00 0.00 2.42 -0.21 63 0 2 0
30MAR26 7.00 C 0.00 0.00 0.00 2.17 -0.23 56 0 15 0
30MAR26 7.25 C 0.00 0.00 0.00 1.94 -0.27 61 0 81 0
30MAR26 7.50 C 0.00 0.00 0.00 1.67 -0.29 43 0 119 0
30MAR26 7.75 C 0.00 0.00 0.00 1.48 -0.22 58 0 507 0
30MAR26 8.00 C 1.12 1.27 1.12 1.23 -0.20 50 10 190 0
30MAR26 8.25 C 0.00 0.00 0.00 1.05 -0.19 54 0 381 0
30MAR26 8.50 C 0.00 0.00 0.00 0.87 -0.17 55 0 691 0
30MAR26 8.75 C 0.56 0.56 0.56 0.70 -0.17 54 3 636 +3
30MAR26 9.00 C 0.42 0.42 0.42 0.56 -0.15 54 1 1,739 0
30MAR26 9.25 C 0.48 0.48 0.48 0.44 -0.12 54 1 1,154 +1
30MAR26 9.50 C 0.29 0.36 0.27 0.35 -0.10 56 14 1,257 -3
30MAR26 9.75 C 0.27 0.27 0.27 0.26 -0.09 55 24 826 0
30MAR26 10.00 C 0.19 0.19 0.19 0.20 -0.08 56 100 1,596 0
30MAR26 10.50 C 0.09 0.11 0.09 0.11 -0.05 56 37 1,629 -12
30MAR26 11.00 C 0.07 0.07 0.07 0.06 -0.03 57 30 1,386 0
30MAR26 11.50 C 0.00 0.00 0.00 0.03 -0.02 57 0 2,224 0
30MAR26 12.00 C 0.03 0.03 0.03 0.02 0.00 61 3 1,545 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 61 0 997 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 67 0 2,137 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 73 0 1,124 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 79 0 795 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 85 0 267 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 90 0 635 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 95 0 475 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 100 0 608 0
29APR26 5.00 C 0.00 0.00 0.00 4.19 -0.24 84 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 3.93 -0.26 70 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 3.67 -0.29 42 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 3.41 -0.30 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 3.21 -0.17 68 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.94 -0.26 54 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.71 -0.26 57 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.43 -0.26 37 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.20 -0.27 43 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.07 -0.14 61 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.80 -0.23 51 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.62 -0.19 54 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.39 -0.21 49 0 2 0
29APR26 8.25 C 0.00 0.00 0.00 1.23 -0.19 51 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.08 -0.15 52 0 0 0
29APR26 8.75 C 0.88 0.88 0.88 0.93 -0.14 52 12 12 +12
29APR26 9.00 C 0.67 0.67 0.65 0.79 -0.14 51 88 154 +46
29APR26 9.25 C 0.64 0.64 0.64 0.67 -0.13 51 17 2,230 +17
29APR26 9.50 C 0.44 0.58 0.44 0.57 -0.11 51 200 1,384 0
29APR26 9.75 C 0.38 0.38 0.38 0.48 -0.10 51 1 437 +1
29APR26 10.00 C 0.00 0.00 0.00 0.41 -0.08 52 0 1,834 0
29APR26 10.50 C 0.27 0.29 0.26 0.29 -0.06 53 460 1,148 +60
29APR26 11.00 C 0.19 0.19 0.19 0.19 -0.05 52 300 1,128 +87
29APR26 11.50 C 0.12 0.12 0.12 0.13 -0.03 53 93 852 +30
29APR26 12.00 C 0.00 0.00 0.00 0.08 -0.03 52 0 655 0
29APR26 12.50 C 0.00 0.00 0.00 0.06 -0.01 54 0 966 0
29APR26 13.00 C 0.00 0.00 0.00 0.04 -0.01 54 0 180 0
29APR26 13.50 C 0.00 0.00 0.00 0.02 -0.01 52 0 259 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 221 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 54 0 120 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 57 0 185 0
28MAY26 5.00 C 0.00 0.00 0.00 4.28 -0.15 92 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 3.97 -0.22 70 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 3.69 -0.31 50 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 3.48 -0.23 62 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 3.21 -0.20 51 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.96 -0.24 46 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 2.78 -0.24 57 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.51 -0.26 48 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.30 -0.17 49 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.18 -0.19 58 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.88 -0.22 48 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.79 -0.17 56 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.51 -0.26 48 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.41 -0.16 52 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.24 -0.17 51 0 0 0
28MAY26 8.75 C 0.99 1.07 0.99 1.09 -0.14 50 32 65 +30
28MAY26 9.00 C 0.89 0.90 0.89 0.97 -0.14 51 60 60 +60
28MAY26 9.25 C 0.87 0.87 0.87 0.87 -0.10 52 30 339 +30
28MAY26 9.50 C 0.76 0.76 0.76 0.74 -0.12 50 100 679 -25
28MAY26 9.75 C 0.57 0.66 0.57 0.65 -0.11 51 375 440 +333
28MAY26 10.00 C 0.53 0.53 0.53 0.57 -0.10 51 190 743 +60
28MAY26 10.50 C 0.38 0.43 0.38 0.44 -0.08 52 506 569 +275
28MAY26 11.00 C 0.00 0.00 0.00 0.34 -0.05 52 0 251 0
28MAY26 11.50 C 0.00 0.00 0.00 0.25 -0.04 52 0 185 0
28MAY26 12.00 C 0.00 0.00 0.00 0.18 -0.04 52 0 586 0
28MAY26 12.50 C 0.00 0.00 0.00 0.14 -0.02 53 0 391 0
28MAY26 13.00 C 0.00 0.00 0.00 0.10 -0.02 52 0 520 0
28MAY26 13.50 C 0.00 0.00 0.00 0.07 -0.02 52 0 45 0
28MAY26 14.00 C 0.00 0.00 0.00 0.05 -0.01 52 0 117 0
28MAY26 14.50 C 0.00 0.00 0.00 0.04 -0.01 53 0 30 0
28MAY26 15.00 C 0.00 0.00 0.00 0.03 0.00 54 0 60 0
28MAY26 15.50 C 0.00 0.00 0.00 0.02 0.00 53 0 120 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 53 0 95 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29JUN26 5.00 C 0.00 0.00 0.00 4.28 -0.15 83 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.97 -0.25 63 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.74 -0.26 64 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.56 -0.15 71 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.32 -0.17 67 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.04 -0.17 57 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 2.86 -0.20 61 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.64 -0.15 59 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.43 -0.16 58 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.21 -0.20 55 0 21 0
29JUN26 7.50 C 0.00 0.00 0.00 2.01 -0.20 54 0 51 0
29JUN26 7.75 C 0.00 0.00 0.00 1.85 -0.17 54 0 744 0
29JUN26 8.00 C 0.00 0.00 0.00 1.68 -0.17 54 0 603 0
29JUN26 8.25 C 0.00 0.00 0.00 1.44 -0.23 49 0 160 0
29JUN26 8.50 C 0.00 0.00 0.00 1.35 -0.15 52 0 674 0
29JUN26 8.75 C 0.00 0.00 0.00 1.20 -0.15 51 0 98 0
29JUN26 9.00 C 1.10 1.10 1.10 1.08 -0.14 51 23 744 0
29JUN26 9.25 C 0.00 0.00 0.00 0.97 -0.13 51 0 127 0
29JUN26 9.50 C 0.00 0.00 0.00 0.87 -0.12 51 0 88 0
29JUN26 9.75 C 0.00 0.00 0.00 0.78 -0.11 51 0 196 0
29JUN26 10.00 C 0.00 0.00 0.00 0.70 -0.10 52 0 231 0
29JUN26 10.50 C 0.00 0.00 0.00 0.56 -0.07 52 0 591 0
29JUN26 11.00 C 0.00 0.00 0.00 0.44 -0.05 52 0 1,532 0
29JUN26 11.50 C 0.00 0.00 0.00 0.34 -0.05 52 0 497 0
29JUN26 12.00 C 0.00 0.00 0.00 0.26 -0.04 51 0 49 0
29JUN26 12.50 C 0.00 0.00 0.00 0.20 -0.03 51 0 241 0
29JUN26 13.00 C 0.00 0.00 0.00 0.16 -0.02 52 0 187 0
29JUN26 13.50 C 0.00 0.00 0.00 0.12 -0.02 52 0 91 0
29JUN26 14.00 C 0.00 0.00 0.00 0.09 -0.02 51 0 97 0
29JUN26 14.50 C 0.00 0.00 0.00 0.07 -0.01 51 0 87 0
29JUN26 15.00 C 0.00 0.00 0.00 0.05 -0.01 51 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 0.04 -0.01 51 0 288 0
29JUN26 16.00 C 0.00 0.00 0.00 0.03 -0.01 51 0 296 0
29JUN26 16.50 C 0.00 0.00 0.00 0.02 -0.01 50 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 183 0
29SEP26 5.00 C 0.00 0.00 0.00 4.28 -0.17 65 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.97 -0.25 50 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.80 -0.20 58 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.57 -0.14 56 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.32 -0.23 51 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.12 -0.15 52 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.97 -0.18 55 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.70 -0.30 49 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.58 -0.19 53 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 2.41 -0.17 52 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.24 -0.21 52 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 2.06 -0.23 51 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.90 -0.23 50 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 1.80 -0.19 51 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 1.65 -0.19 50 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 1.53 -0.19 50 0 9 0
29SEP26 9.00 C 0.00 0.00 0.00 1.40 -0.19 50 0 1,037 0
29SEP26 9.25 C 0.00 0.00 0.00 1.30 -0.18 50 0 16 0
29SEP26 9.50 C 0.00 0.00 0.00 1.21 -0.15 50 0 102 0
29SEP26 9.75 C 0.00 0.00 0.00 1.12 -0.12 50 0 151 0
29SEP26 10.00 C 0.00 0.00 0.00 1.04 -0.11 50 0 31 0
29SEP26 10.50 C 0.00 0.00 0.00 0.89 -0.11 51 0 350 0
29SEP26 11.00 C 0.00 0.00 0.00 0.76 -0.11 51 0 259 0
29SEP26 11.50 C 0.00 0.00 0.00 0.64 -0.10 51 0 94 0
29SEP26 12.00 C 0.00 0.00 0.00 0.54 -0.09 50 0 238 0
29SEP26 12.50 C 0.00 0.00 0.00 0.46 -0.07 51 0 285 0
29SEP26 13.00 C 0.00 0.00 0.00 0.38 -0.08 50 0 232 0
29SEP26 13.50 C 0.00 0.00 0.00 0.33 -0.05 51 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.27 -0.06 50 0 253 0
29SEP26 14.50 C 0.00 0.00 0.00 0.23 -0.04 50 0 7 0
29SEP26 15.00 C 0.00 0.00 0.00 0.19 -0.05 50 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.16 -0.04 50 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.14 -0.03 50 0 38 0
30DEC26 5.00 C 0.00 0.00 0.00 4.31 -0.20 56 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.09 -0.15 55 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.87 -0.16 53 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.69 -0.14 54 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.48 -0.15 53 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.29 -0.16 52 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.09 -0.16 51 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.90 -0.16 50 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.72 -0.17 49 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.57 -0.15 49 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.42 -0.15 49 0 7 0
30DEC26 7.75 C 0.00 0.00 0.00 2.26 -0.14 48 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.14 -0.12 49 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 2.00 -0.13 49 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.88 -0.13 49 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.75 -0.19 48 0 30 0
30DEC26 9.00 C 0.00 0.00 0.00 1.65 -0.13 49 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 1.53 -0.14 48 0 30 0
30DEC26 9.50 C 0.00 0.00 0.00 1.44 -0.12 48 0 32 0
30DEC26 9.75 C 0.00 0.00 0.00 1.35 -0.13 48 0 8 0
30DEC26 10.00 C 0.00 0.00 0.00 1.27 -0.13 48 0 44 0
30DEC26 10.50 C 0.00 0.00 0.00 1.13 -0.12 49 0 49 0
30DEC26 11.00 C 0.00 0.00 0.00 1.01 -0.11 49 0 45 0
30DEC26 11.50 C 0.00 0.00 0.00 0.89 -0.10 49 0 7 0
30DEC26 12.00 C 0.00 0.00 0.00 0.78 -0.09 49 0 37 0
30DEC26 12.50 C 0.00 0.00 0.00 0.68 -0.09 49 0 35 0
30DEC26 13.00 C 0.00 0.00 0.00 0.60 -0.07 49 0 15 0
30DEC26 13.50 C 0.00 0.00 0.00 0.53 -0.06 49 0 4 0
30DEC26 14.00 C 0.00 0.00 0.00 0.45 -0.07 49 0 11 0
30DEC26 14.50 C 0.00 0.00 0.00 0.40 -0.06 49 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.35 -0.05 49 0 1 0
30MAR27 6.75 C 0.00 0.00 0.00 3.06 -0.15 49 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.87 -0.20 47 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.75 -0.14 49 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.59 -0.16 48 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.45 -0.15 48 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.34 -0.13 48 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.21 -0.11 48 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.10 -0.12 48 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.99 -0.13 48 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.87 -0.13 48 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 1.76 -0.13 48 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 1.67 -0.14 48 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 1.58 -0.14 48 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.50 -0.14 48 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 1.36 -0.12 48 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.23 -0.09 49 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.11 -0.11 49 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.00 -0.10 49 0 13 0
30MAR27 12.50 C 0.00 0.00 0.00 0.90 -0.08 49 0 11 0
30MAR27 13.00 C 0.00 0.00 0.00 0.80 -0.09 49 0 10 0
30MAR27 13.50 C 0.00 0.00 0.00 0.71 -0.09 49 0 5 0
30MAR27 14.00 C 0.00 0.00 0.00 0.65 -0.06 49 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.58 -0.07 49 0 0 0
TOTAL CALL 2,710 51,699 +1,005
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 169 0 124 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 160 0 210 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 155 0 113 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 151 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 147 0 154 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 143 0 90 0
30MAR26 4.40 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 0.00 135 0 92 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 131 0 5 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 127 0 55 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 123 0 5 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 120 0 130 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 116 0 20 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 108 0 117 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 99 0 109 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 92 0 229 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 84 0 3,175 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 77 0 267 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 70 0 510 0
30MAR26 6.75 P 0.03 0.03 0.03 0.01 0.00 63 10 458 +10
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 57 0 3,069 0
30MAR26 7.25 P 0.00 0.00 0.00 0.02 0.00 57 0 833 0
30MAR26 7.50 P 0.00 0.00 0.00 0.04 +0.01 58 0 671 0
30MAR26 7.75 P 0.00 0.00 0.00 0.06 +0.02 56 0 983 0
30MAR26 8.00 P 0.00 0.00 0.00 0.10 +0.03 57 0 1,441 0
30MAR26 8.25 P 0.21 0.21 0.15 0.15 +0.04 56 44 690 -27
30MAR26 8.50 P 0.33 0.36 0.20 0.20 +0.03 54 65 895 -42
30MAR26 8.75 P 0.43 0.49 0.28 0.31 +0.07 57 142 2,143 +88
30MAR26 9.00 P 0.00 0.00 0.00 0.41 +0.09 56 0 2,231 0
30MAR26 9.25 P 0.54 0.54 0.54 0.54 +0.10 56 100 636 0
30MAR26 9.50 P 0.00 0.00 0.00 0.70 +0.13 57 0 1,449 0
30MAR26 9.75 P 0.00 0.00 0.00 0.87 +0.15 58 0 903 0
30MAR26 10.00 P 0.00 0.00 0.00 1.06 +0.16 59 0 1,313 0
30MAR26 10.50 P 0.00 0.00 0.00 1.48 +0.18 61 0 604 0
30MAR26 11.00 P 0.00 0.00 0.00 1.92 +0.18 62 0 281 0
30MAR26 11.50 P 0.00 0.00 0.00 2.41 +0.19 70 0 60 0
30MAR26 12.00 P 0.00 0.00 0.00 2.88 +0.16 70 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 3.40 +0.27 85 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.87 +0.24 81 0 391 0
30MAR26 13.50 P 0.00 0.00 0.00 4.35 +0.22 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.94 +0.26 120 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.41 +0.28 119 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.88 +0.25 112 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 6.41 +0.28 131 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.85 +0.22 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 69 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 64 0 180 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 59 0 32 0
29APR26 6.00 P 0.03 0.03 0.03 0.01 0.00 54 10 30 +10
29APR26 6.25 P 0.00 0.00 0.00 0.02 +0.01 55 0 65 0
29APR26 6.50 P 0.00 0.00 0.00 0.03 +0.01 54 0 55 0
29APR26 6.75 P 0.10 0.10 0.10 0.04 +0.01 52 30 47 +30
29APR26 7.00 P 0.00 0.00 0.00 0.06 +0.01 52 0 49 0
29APR26 7.25 P 0.00 0.00 0.00 0.09 +0.02 52 0 122 0
29APR26 7.50 P 0.20 0.20 0.20 0.13 +0.03 53 6 82 +6
29APR26 7.75 P 0.00 0.00 0.00 0.18 +0.04 52 0 357 0
29APR26 8.00 P 0.34 0.34 0.30 0.24 +0.05 52 600 614 +335
29APR26 8.25 P 0.42 0.42 0.37 0.32 +0.06 53 33 294 +31
29APR26 8.50 P 0.51 0.51 0.39 0.41 +0.08 53 242 886 +192
29APR26 8.75 P 0.69 0.69 0.48 0.52 +0.10 53 316 794 +30
29APR26 9.00 P 0.81 0.81 0.60 0.63 +0.10 52 665 496 -24
29APR26 9.25 P 0.94 0.94 0.94 0.76 +0.11 52 100 2,629 0
29APR26 9.50 P 0.00 0.00 0.00 0.91 +0.13 53 0 1,685 0
29APR26 9.75 P 0.00 0.00 0.00 1.07 +0.14 53 0 694 0
29APR26 10.00 P 0.00 0.00 0.00 1.24 +0.15 53 0 566 0
29APR26 10.50 P 0.00 0.00 0.00 1.63 +0.20 54 0 258 0
29APR26 11.00 P 0.00 0.00 0.00 2.07 +0.21 58 0 166 0
29APR26 11.50 P 0.00 0.00 0.00 2.49 +0.19 57 0 57 0
29APR26 12.00 P 0.00 0.00 0.00 2.96 +0.23 61 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.42 +0.27 61 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.88 +0.12 58 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.42 +0.24 71 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.94 +0.26 80 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 5.41 +0.28 79 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.88 +0.19 76 0 0 0
28MAY26 5.00 P 0.03 0.03 0.03 0.01 0.00 60 10 110 +10
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 100 0
28MAY26 5.75 P 0.00 0.00 0.00 0.02 0.00 53 0 75 0
28MAY26 6.00 P 0.00 0.00 0.00 0.03 0.00 52 0 37 0
28MAY26 6.25 P 0.00 0.00 0.00 0.05 +0.01 53 0 32 0
28MAY26 6.50 P 0.00 0.00 0.00 0.07 +0.02 53 0 32 0
28MAY26 6.75 P 0.00 0.00 0.00 0.10 +0.02 53 0 38 0
28MAY26 7.00 P 0.00 0.00 0.00 0.13 +0.02 52 0 38 0
28MAY26 7.25 P 0.00 0.00 0.00 0.18 +0.04 52 0 35 0
28MAY26 7.50 P 0.32 0.32 0.32 0.23 +0.04 52 60 65 +58
28MAY26 7.75 P 0.39 0.39 0.39 0.30 +0.05 52 30 64 +30
28MAY26 8.00 P 0.00 0.00 0.00 0.38 +0.06 53 0 288 0
28MAY26 8.25 P 0.53 0.53 0.45 0.45 +0.05 51 250 153 +8
28MAY26 8.50 P 0.00 0.00 0.00 0.56 +0.08 52 0 941 0
28MAY26 8.75 P 0.00 0.00 0.00 0.67 +0.09 52 0 558 0
28MAY26 9.00 P 0.00 0.00 0.00 0.79 +0.10 52 0 371 0
28MAY26 9.25 P 0.00 0.00 0.00 0.92 +0.11 52 0 231 0
28MAY26 9.50 P 0.00 0.00 0.00 1.07 +0.12 52 0 227 0
28MAY26 9.75 P 1.21 1.21 1.21 1.23 +0.13 52 49 266 +49
28MAY26 10.00 P 0.00 0.00 0.00 1.40 +0.14 53 0 91 0
28MAY26 10.50 P 0.00 0.00 0.00 1.77 +0.14 53 0 175 0
28MAY26 11.00 P 0.00 0.00 0.00 2.20 +0.27 56 0 112 0
28MAY26 11.50 P 0.00 0.00 0.00 2.55 +0.12 52 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 3.07 +0.27 60 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.49 +0.17 58 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 4.00 +0.24 64 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.44 +0.21 61 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.94 +0.18 66 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.43 +0.19 68 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.91 +0.22 69 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 6.43 +0.28 75 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 6.86 +0.21 63 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 7.38 +0.21 72 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 7.88 +0.24 75 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 49 0 186 0
29JUN26 5.25 P 0.00 0.00 0.00 0.02 0.00 51 0 167 0
29JUN26 5.50 P 0.00 0.00 0.00 0.04 +0.01 53 0 238 0
29JUN26 5.75 P 0.00 0.00 0.00 0.05 +0.01 52 0 154 0
29JUN26 6.00 P 0.00 0.00 0.00 0.07 +0.01 51 0 176 0
29JUN26 6.25 P 0.00 0.00 0.00 0.10 +0.02 52 0 244 0
29JUN26 6.50 P 0.00 0.00 0.00 0.13 +0.02 51 0 271 0
29JUN26 6.75 P 0.00 0.00 0.00 0.17 +0.03 51 0 800 0
29JUN26 7.00 P 0.00 0.00 0.00 0.23 +0.04 52 0 850 0
29JUN26 7.25 P 0.00 0.00 0.00 0.29 +0.05 52 0 346 0
29JUN26 7.50 P 0.00 0.00 0.00 0.36 +0.05 52 0 406 0
29JUN26 7.75 P 0.00 0.00 0.00 0.44 +0.06 51 0 325 0
29JUN26 8.00 P 0.52 0.52 0.52 0.52 +0.07 51 3 215 0
29JUN26 8.25 P 0.61 0.61 0.61 0.62 +0.08 51 115 322 +115
29JUN26 8.50 P 0.00 0.00 0.00 0.72 +0.08 50 0 367 0
29JUN26 8.75 P 0.00 0.00 0.00 0.85 +0.10 51 0 509 0
29JUN26 9.00 P 0.00 0.00 0.00 0.98 +0.12 51 0 342 0
29JUN26 9.25 P 0.00 0.00 0.00 1.12 +0.13 51 0 123 0
29JUN26 9.50 P 1.26 1.26 1.26 1.27 +0.14 51 1 553 0
29JUN26 9.75 P 0.00 0.00 0.00 1.41 +0.13 50 0 339 0
29JUN26 10.00 P 0.00 0.00 0.00 1.58 +0.15 50 0 192 0
29JUN26 10.50 P 0.00 0.00 0.00 1.94 +0.12 50 0 608 0
29JUN26 11.00 P 0.00 0.00 0.00 2.38 +0.21 53 0 144 0
29JUN26 11.50 P 0.00 0.00 0.00 2.72 +0.18 49 0 72 0
29JUN26 12.00 P 0.00 0.00 0.00 3.16 +0.21 50 0 35 0
29JUN26 12.50 P 0.00 0.00 0.00 3.55 +0.12 45 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.07 +0.21 52 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 4.53 +0.16 52 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.06 +0.26 58 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.49 +0.20 54 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.91 +0.16 35 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.43 +0.24 49 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.89 +0.12 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.38 +0.20 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.88 +0.19 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.06 0.00 50 0 22 0
29SEP26 5.25 P 0.00 0.00 0.00 0.08 0.00 50 0 139 0
29SEP26 5.50 P 0.00 0.00 0.00 0.11 +0.01 50 0 19 0
29SEP26 5.75 P 0.00 0.00 0.00 0.15 +0.01 51 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 0.19 +0.02 51 0 101 0
29SEP26 6.25 P 0.00 0.00 0.00 0.24 +0.02 51 0 28 0
29SEP26 6.50 P 0.00 0.00 0.00 0.29 +0.02 50 0 248 0
29SEP26 6.75 P 0.00 0.00 0.00 0.36 +0.03 51 0 38 0
29SEP26 7.00 P 0.00 0.00 0.00 0.43 +0.03 50 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.51 +0.04 50 0 36 0
29SEP26 7.50 P 0.00 0.00 0.00 0.60 +0.06 50 0 401 0
29SEP26 7.75 P 0.00 0.00 0.00 0.70 +0.06 51 0 5 0
29SEP26 8.00 P 0.00 0.00 0.00 0.80 +0.07 50 0 23 0
29SEP26 8.25 P 0.00 0.00 0.00 0.91 +0.08 50 0 8 0
29SEP26 8.50 P 0.00 0.00 0.00 1.02 +0.08 50 0 7 0
29SEP26 8.75 P 0.00 0.00 0.00 1.15 +0.09 50 0 36 0
29SEP26 9.00 P 0.00 0.00 0.00 1.28 +0.08 50 0 31 0
29SEP26 9.25 P 0.00 0.00 0.00 1.42 +0.11 50 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.58 +0.11 50 0 60 0
29SEP26 9.75 P 0.00 0.00 0.00 1.73 +0.10 50 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 1.90 +0.11 50 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 2.29 +0.16 52 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 2.65 +0.16 52 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 3.00 +0.11 50 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.46 +0.18 53 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.83 +0.20 51 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 4.34 +0.20 55 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.72 +0.21 52 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.12 +0.17 49 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.63 +0.24 53 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.05 +0.16 50 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.55 +0.22 52 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.04 +0.25 54 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.12 +0.01 49 0 307 0
30DEC26 5.25 P 0.00 0.00 0.00 0.15 +0.01 49 0 66 0
30DEC26 5.50 P 0.00 0.00 0.00 0.19 +0.01 49 0 122 0
30DEC26 5.75 P 0.00 0.00 0.00 0.24 +0.02 49 0 14 0
30DEC26 6.00 P 0.39 0.39 0.39 0.30 +0.03 49 100 133 -100
30DEC26 6.25 P 0.00 0.00 0.00 0.36 +0.03 50 0 28 0
30DEC26 6.50 P 0.53 0.53 0.52 0.43 +0.03 49 20 13 +10
30DEC26 6.75 P 0.00 0.00 0.00 0.50 +0.03 49 0 37 0
30DEC26 7.00 P 0.00 0.00 0.00 0.59 +0.04 49 0 49 0
30DEC26 7.25 P 0.00 0.00 0.00 0.68 +0.04 49 0 97 0
30DEC26 7.50 P 0.00 0.00 0.00 0.78 +0.05 50 0 39 0
30DEC26 7.75 P 0.00 0.00 0.00 0.89 +0.06 50 0 10 0
30DEC26 8.00 P 0.00 0.00 0.00 1.00 +0.06 50 0 19 0
30DEC26 8.25 P 0.00 0.00 0.00 1.12 +0.07 50 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 1.24 +0.07 49 0 38 0
30DEC26 8.75 P 0.00 0.00 0.00 1.37 +0.07 49 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 1.51 +0.07 50 0 205 0
30DEC26 9.25 P 0.00 0.00 0.00 1.66 +0.09 49 0 65 0
30DEC26 9.50 P 0.00 0.00 0.00 1.81 +0.07 49 0 32 0
30DEC26 9.75 P 0.00 0.00 0.00 1.97 +0.09 50 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 2.14 +0.11 50 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 2.50 +0.12 51 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.85 +0.10 50 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 3.24 +0.11 51 0 133 0
30DEC26 12.00 P 0.00 0.00 0.00 3.63 +0.12 51 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 4.04 +0.11 51 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 4.49 +0.16 53 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.88 +0.12 51 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.31 +0.12 51 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.78 +0.17 53 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.21 +0.15 52 0 5 0
30MAR27 6.75 P 0.69 0.69 0.69 0.63 +0.03 49 5 5 +5
30MAR27 7.00 P 0.00 0.00 0.00 0.73 +0.04 49 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.82 +0.04 49 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 0.93 +0.05 49 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.04 +0.06 49 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.15 +0.06 49 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.27 +0.06 49 0 4 0
30MAR27 8.50 P 0.00 0.00 0.00 1.40 +0.07 48 0 5 0
30MAR27 8.75 P 0.00 0.00 0.00 1.53 +0.07 48 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.67 +0.07 49 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.83 +0.09 49 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.98 +0.09 49 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.14 +0.10 49 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.31 +0.11 49 0 5 0
30MAR27 10.50 P 0.00 0.00 0.00 2.64 +0.10 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.03 +0.14 50 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.38 +0.14 49 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.77 +0.10 50 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.20 +0.14 51 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.58 +0.10 50 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.01 +0.11 51 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.44 +0.15 51 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.88 +0.14 51 0 0 0
TOTAL PUT 3,006 49,793 +824
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$ 7.04
30MAR26 4.30 C 0.00 0.00 0.00 2.75 -0.11 87 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.65 -0.11 83 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.55 -0.11 79 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.45 -0.11 75 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.36 -0.10 88 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.25 -0.11 67 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.15 -0.11 64 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.05 -0.11 60 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.80 -0.10 51 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.55 -0.11 43 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.30 -0.10 35 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.05 -0.11 27 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.81 -0.11 30 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.56 -0.12 22 0 15 0
30MAR26 6.75 C 0.00 0.00 0.00 0.38 -0.09 29 0 5 0
30MAR26 7.00 C 0.21 0.22 0.20 0.21 -0.08 27 60 5,199 0
30MAR26 7.25 C 0.00 0.00 0.00 0.11 -0.05 28 0 181 0
30MAR26 7.50 C 0.00 0.00 0.00 0.05 -0.02 28 0 117 0
30MAR26 7.75 C 0.00 0.00 0.00 0.03 -0.01 32 0 229 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 10,475 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 400 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 66 0 180 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 78 0 180 0
29APR26 4.80 C 0.00 0.00 0.00 2.28 -0.09 60 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.15 -0.12 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.08 -0.09 54 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.80 -0.12 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.55 -0.12 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.31 -0.11 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.05 -0.11 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.82 -0.15 18 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.62 -0.11 23 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.44 -0.10 24 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.30 -0.08 25 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.19 -0.06 25 0 303 0
29APR26 7.50 C 0.00 0.00 0.00 0.11 -0.04 25 0 357 0
29APR26 7.75 C 0.00 0.00 0.00 0.07 -0.02 26 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 120 0
29APR26 8.25 C 0.00 0.00 0.00 0.02 -0.01 26 0 90 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.16 -0.11 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.08 -0.09 39 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.84 -0.08 37 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.55 -0.13 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.31 -0.16 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.10 -0.12 24 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.91 -0.07 28 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.69 -0.08 25 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.52 -0.08 25 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.36 -0.08 24 0 220 0
28MAY26 7.25 C 0.00 0.00 0.00 0.25 -0.05 24 0 220 0
28MAY26 7.50 C 0.00 0.00 0.00 0.17 -0.03 25 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.11 -0.03 25 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.07 -0.02 25 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.36 -0.12 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.28 -0.13 32 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.17 -0.11 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.08 -0.10 27 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.84 -0.09 30 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.60 -0.08 28 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.36 -0.12 26 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.13 -0.11 25 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.92 -0.09 25 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.73 -0.08 25 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.56 -0.07 25 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.40 -0.04 23 0 466 0
29JUN26 7.25 C 0.00 0.00 0.00 0.28 -0.06 23 0 600 0
29JUN26 7.50 C 0.00 0.00 0.00 0.20 -0.03 23 0 215 0
29JUN26 7.75 C 0.00 0.00 0.00 0.14 -0.02 24 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.09 -0.02 24 0 1,000 0
29JUN26 8.25 C 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 34 0 99 0
29SEP26 4.70 C 0.00 0.00 0.00 2.37 -0.13 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.28 -0.13 28 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.19 -0.11 32 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.08 -0.12 25 0 6 0
29SEP26 5.25 C 0.00 0.00 0.00 1.84 -0.12 26 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.60 -0.12 25 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.37 -0.11 24 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.16 -0.10 25 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.96 -0.09 24 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.77 -0.10 23 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.61 -0.09 23 0 554 0
29SEP26 7.00 C 0.00 0.00 0.00 0.49 -0.06 23 0 1,530 0
29SEP26 7.25 C 0.00 0.00 0.00 0.38 -0.05 23 0 1,000 0
29SEP26 7.50 C 0.00 0.00 0.00 0.29 -0.04 23 0 1 0
29SEP26 7.75 C 0.00 0.00 0.00 0.22 -0.03 23 0 29 0
29SEP26 8.00 C 0.00 0.00 0.00 0.16 -0.03 23 0 44 0
29SEP26 8.25 C 0.00 0.00 0.00 0.12 -0.02 23 0 50 0
29SEP26 8.50 C 0.00 0.00 0.00 0.09 -0.01 23 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.28 -0.13 25 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.19 -0.11 27 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.08 -0.12 22 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.84 -0.12 22 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.61 -0.11 23 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.40 -0.10 24 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.20 -0.09 23 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.02 -0.08 23 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.86 -0.07 23 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.71 -0.07 23 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.59 -0.06 23 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 0.48 -0.05 23 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.39 -0.05 23 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.32 -0.04 23 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.26 -0.03 23 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.20 -0.03 23 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.16 -0.02 23 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.13 -0.01 23 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.10 -0.01 23 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.20 -0.10 26 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.09 -0.11 23 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.85 -0.11 22 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.62 -0.12 21 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.42 -0.09 22 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.23 -0.08 22 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.07 -0.08 22 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.92 -0.08 22 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.79 -0.07 22 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.68 -0.05 23 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.57 -0.06 23 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.49 -0.04 23 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.41 -0.04 23 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.34 -0.04 23 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.28 -0.03 23 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.24 -0.03 23 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.20 -0.03 24 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.17 -0.02 24 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.14 -0.02 24 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.11 -0.02 24 0 0 0
TOTAL CALL 60 23,930 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 101 0 840 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 47 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 30 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.03 +0.01 29 0 89 0
30MAR26 6.75 P 0.00 0.00 0.00 0.08 +0.03 29 0 40 0
30MAR26 7.00 P 0.00 0.00 0.00 0.18 +0.06 30 0 5,427 0
30MAR26 7.25 P 0.00 0.00 0.00 0.32 +0.08 29 0 145 0
30MAR26 7.50 P 0.00 0.00 0.00 0.51 +0.10 30 0 191 0
30MAR26 7.75 P 0.79 0.79 0.79 0.74 +0.10 34 5 50 -5
30MAR26 8.00 P 0.00 0.00 0.00 0.99 +0.11 42 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.24 +0.12 49 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.49 +0.13 56 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.73 +0.11 57 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.98 +0.11 63 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.24 +0.12 73 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.49 +0.12 79 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.73 +0.10 79 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.99 +0.12 89 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.51 +0.14 108 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 49 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 41 0 180 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29APR26 6.25 P 0.03 0.03 0.03 0.04 +0.01 27 5 5 +5
29APR26 6.50 P 0.00 0.00 0.00 0.08 +0.02 27 0 35 0
29APR26 6.75 P 0.00 0.00 0.00 0.15 +0.05 27 0 40 0
29APR26 7.00 P 0.26 0.26 0.26 0.25 +0.06 26 18 50 0
29APR26 7.25 P 0.00 0.00 0.00 0.39 +0.08 26 0 250 0
29APR26 7.50 P 0.00 0.00 0.00 0.56 +0.09 26 0 250 0
29APR26 7.75 P 0.00 0.00 0.00 0.78 +0.10 29 0 15 0
29APR26 8.00 P 0.00 0.00 0.00 1.01 +0.12 32 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.25 +0.11 35 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.49 +0.11 37 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.76 +0.13 46 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.98 +0.07 43 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.24 +0.08 49 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.49 +0.07 53 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.73 +0.10 54 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
28MAY26 6.00 P 0.02 0.02 0.02 0.03 +0.01 25 10 10 +10
28MAY26 6.25 P 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.11 +0.02 25 0 1 0
28MAY26 6.75 P 0.00 0.00 0.00 0.19 +0.04 25 0 30 0
28MAY26 7.00 P 0.00 0.00 0.00 0.30 +0.05 25 0 220 0
28MAY26 7.25 P 0.00 0.00 0.00 0.44 +0.07 25 0 220 0
28MAY26 7.50 P 0.00 0.00 0.00 0.61 +0.08 26 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.81 +0.12 27 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.03 +0.10 29 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.26 +0.10 30 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.51 +0.11 34 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.76 +0.11 38 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.00 +0.09 40 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.25 +0.09 43 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.49 +0.07 44 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.74 +0.11 47 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 4 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 5.50 P 0.01 0.01 0.01 0.02 +0.01 25 10 40 +10
29JUN26 5.75 P 0.00 0.00 0.00 0.03 0.00 23 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.06 +0.01 23 0 25 0
29JUN26 6.25 P 0.00 0.00 0.00 0.11 +0.02 23 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.18 +0.03 23 0 24 0
29JUN26 6.75 P 0.00 0.00 0.00 0.28 +0.05 23 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.40 +0.07 23 0 737 0
29JUN26 7.25 P 0.56 0.57 0.56 0.54 +0.07 22 30 675 +30
29JUN26 7.50 P 0.00 0.00 0.00 0.72 +0.09 22 0 200 0
29JUN26 7.75 P 0.00 0.00 0.00 0.92 +0.10 22 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 1.13 +0.12 22 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.39 +0.12 26 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.62 +0.13 27 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.82 +0.10 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.07 +0.11 15 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.31 +0.11 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.56 +0.11 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.78 +0.11 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.05 +0.16 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.54 +0.12 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 350 0
29SEP26 5.25 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.05 +0.01 24 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.08 +0.01 23 0 30 0
29SEP26 6.00 P 0.00 0.00 0.00 0.13 +0.02 23 0 5 0
29SEP26 6.25 P 0.00 0.00 0.00 0.20 +0.03 24 0 103 0
29SEP26 6.50 P 0.00 0.00 0.00 0.28 +0.04 23 0 132 0
29SEP26 6.75 P 0.00 0.00 0.00 0.38 +0.04 23 0 500 0
29SEP26 7.00 P 0.00 0.00 0.00 0.50 +0.06 22 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.65 +0.08 23 0 1,010 0
29SEP26 7.50 P 0.00 0.00 0.00 0.83 +0.06 23 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.03 +0.09 24 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.23 +0.10 24 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.46 +0.12 26 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.66 +0.10 25 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.89 +0.10 26 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.14 +0.12 28 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.37 +0.13 28 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.61 +0.13 29 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.85 +0.13 29 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.05 +0.01 23 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.08 +0.01 23 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.13 +0.02 23 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.19 +0.03 23 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.26 +0.03 23 0 3 0
30DEC26 6.50 P 0.00 0.00 0.00 0.36 +0.04 23 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.47 +0.05 23 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.60 +0.06 23 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.74 +0.06 23 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.90 +0.07 23 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.08 +0.08 23 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.27 +0.08 23 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.47 +0.09 23 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.68 +0.09 23 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.90 +0.10 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.14 +0.12 25 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.37 +0.12 25 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.61 +0.12 25 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.85 +0.13 26 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.09 +0.01 24 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.13 +0.02 24 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.19 +0.03 24 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.26 +0.03 24 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.34 +0.03 24 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.44 +0.04 24 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.56 +0.05 24 0 30 0
30MAR27 7.00 P 0.66 0.66 0.66 0.69 +0.06 24 30 30 +30
30MAR27 7.25 P 0.00 0.00 0.00 0.84 +0.07 25 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.00 +0.07 25 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.18 +0.08 25 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.36 +0.08 25 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.57 +0.09 26 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.78 +0.10 26 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.99 +0.09 26 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.22 +0.10 27 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.45 +0.10 28 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.69 +0.10 29 0 0 0
TOTAL PUT 108 23,627 +80
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$ 5.03
30MAR26 4.00 C 0.00 0.00 0.00 1.05 -0.06 59 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.94 -0.07 42 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.83 -0.08 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.74 -0.07 33 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.64 -0.08 29 0 30 0
30MAR26 4.50 C 0.00 0.00 0.00 0.54 -0.08 25 0 5 0
30MAR26 4.60 C 0.00 0.00 0.00 0.43 -0.09 0 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.35 -0.08 22 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.27 -0.07 24 0 72 0
30MAR26 4.90 C 0.19 0.19 0.19 0.20 -0.04 25 32 230 0
30MAR26 5.00 C 0.14 0.14 0.12 0.14 -0.05 25 44 1,395 -2
30MAR26 5.25 C 0.05 0.05 0.04 0.05 -0.01 26 52 1,420 +52
30MAR26 5.50 C 0.02 0.02 0.02 0.02 0.00 29 25 572 +25
30MAR26 5.75 C 0.01 0.01 0.01 0.01 0.00 34 1 933 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,287 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 50 0 2,099 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 57 0 289 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 64 0 300 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 70 0 60 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 98 0 97 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 103 0 97 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 107 0 93 0
29APR26 4.00 C 0.00 0.00 0.00 1.05 -0.07 32 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.94 -0.08 0 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.85 -0.07 25 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.75 -0.08 22 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.65 -0.09 19 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.57 -0.07 25 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.47 -0.07 21 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.39 -0.07 22 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.32 -0.06 23 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.25 -0.05 22 0 0 0
29APR26 5.00 C 0.18 0.18 0.18 0.20 -0.04 23 14 252 +14
29APR26 5.25 C 0.00 0.00 0.00 0.09 -0.03 22 0 338 0
29APR26 5.50 C 0.04 0.04 0.04 0.04 -0.01 23 2 396 +2
29APR26 5.75 C 0.02 0.02 0.02 0.02 0.00 25 200 646 +200
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 27 0 79 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 32 0 70 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.05 -0.09 0 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.95 -0.09 0 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.85 -0.09 0 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.75 -0.10 0 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.66 -0.08 16 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.58 -0.07 20 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.51 -0.04 23 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.44 -0.04 23 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.36 -0.04 22 0 0 0
28MAY26 4.90 C 0.31 0.31 0.30 0.30 -0.05 22 90 100 +90
28MAY26 5.00 C 0.00 0.00 0.00 0.25 -0.04 23 0 50 0
28MAY26 5.25 C 0.12 0.12 0.12 0.14 -0.03 23 1 8 +1
28MAY26 5.50 C 0.07 0.07 0.07 0.07 -0.02 22 11 46 +1
28MAY26 5.75 C 0.00 0.00 0.00 0.04 -0.01 24 0 102 0
28MAY26 6.00 C 0.00 0.00 0.00 0.02 0.00 24 0 100 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.06 -0.08 25 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.96 -0.08 22 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.85 -0.09 0 0 2 0
29JUN26 4.30 C 0.00 0.00 0.00 0.75 -0.10 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.68 -0.07 21 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.61 -0.05 24 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 0.51 -0.08 21 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.44 -0.07 22 0 0 0
29JUN26 4.80 C 0.36 0.36 0.36 0.38 -0.03 23 30 30 +30
29JUN26 4.90 C 0.30 0.30 0.30 0.31 -0.05 22 30 90 +30
29JUN26 5.00 C 0.26 0.26 0.26 0.26 -0.05 22 30 513 +30
29JUN26 5.25 C 0.00 0.00 0.00 0.15 -0.03 22 0 351 0
29JUN26 5.50 C 0.08 0.11 0.08 0.09 -0.01 23 331 460 +110
29JUN26 5.75 C 0.05 0.05 0.05 0.05 -0.01 23 1 649 +1
29JUN26 6.00 C 0.00 0.00 0.00 0.03 0.00 24 0 733 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 -0.01 22 0 286 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 26 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 29 0 95 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 31 0 46 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 34 0 133 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 160 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 45 0 45 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.06 -0.08 20 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.96 -0.08 18 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.86 -0.09 16 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.78 -0.07 20 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.70 -0.07 20 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.63 -0.06 21 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 0.56 -0.06 22 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.50 -0.06 22 0 0 0
29SEP26 4.80 C 0.40 0.41 0.40 0.44 -0.05 22 90 90 +90
29SEP26 4.90 C 0.36 0.36 0.36 0.39 -0.05 23 30 74 +30
29SEP26 5.00 C 0.00 0.00 0.00 0.34 -0.05 23 0 865 0
29SEP26 5.25 C 0.00 0.00 0.00 0.24 -0.04 23 0 881 0
29SEP26 5.50 C 0.00 0.00 0.00 0.16 -0.04 23 0 843 0
29SEP26 5.75 C 0.00 0.00 0.00 0.12 -0.02 24 0 844 0
29SEP26 6.00 C 0.09 0.09 0.09 0.08 -0.02 24 2 203 +2
29SEP26 6.25 C 0.00 0.00 0.00 0.05 -0.02 24 0 45 0
29SEP26 6.50 C 0.06 0.06 0.06 0.04 -0.01 25 60 60 +59
29SEP26 6.75 C 0.05 0.05 0.05 0.02 -0.01 24 30 31 +30
29SEP26 7.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.06 -0.08 17 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.98 -0.06 20 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.90 -0.05 21 0 47 0
30DEC26 4.30 C 0.00 0.00 0.00 0.83 -0.04 22 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.76 -0.03 22 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.69 -0.04 22 0 8 0
30DEC26 4.60 C 0.00 0.00 0.00 0.63 -0.03 22 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.57 -0.03 22 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.52 -0.02 23 0 2 0
30DEC26 4.90 C 0.00 0.00 0.00 0.47 -0.02 23 0 810 0
30DEC26 5.00 C 0.00 0.00 0.00 0.43 -0.01 23 0 2,114 0
30DEC26 5.25 C 0.00 0.00 0.00 0.33 0.00 23 0 1,303 0
30DEC26 5.50 C 0.00 0.00 0.00 0.25 0.00 24 0 315 0
30DEC26 5.75 C 0.00 0.00 0.00 0.18 0.00 23 0 314 0
30DEC26 6.00 C 0.00 0.00 0.00 0.13 -0.01 23 0 113 0
30DEC26 6.25 C 0.00 0.00 0.00 0.10 0.00 24 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.08 +0.01 25 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.04 0.00 24 0 5 0
30DEC26 7.25 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 25 0 6 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.01 -0.05 20 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.94 -0.05 21 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.87 -0.05 21 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.81 -0.04 21 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.75 -0.03 22 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.69 -0.03 22 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.63 -0.03 22 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.58 -0.03 22 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.53 -0.03 22 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.48 -0.03 22 0 3 0
30MAR27 5.25 C 0.00 0.00 0.00 0.38 -0.02 22 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.30 -0.01 23 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.23 -0.01 23 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.18 0.00 23 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.14 -0.01 23 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.11 0.00 23 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.08 0.00 23 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.06 0.00 23 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
TOTAL CALL 1,106 23,930 +795
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 50 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 35 0 5 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 30 0 22 0
30MAR26 4.60 P 0.00 0.00 0.00 0.02 +0.01 31 0 92 0
30MAR26 4.70 P 0.00 0.00 0.00 0.03 +0.02 29 0 169 0
30MAR26 4.80 P 0.05 0.05 0.05 0.05 +0.03 29 2 719 +2
30MAR26 4.90 P 0.08 0.09 0.08 0.08 +0.04 29 752 924 +173
30MAR26 5.00 P 0.10 0.12 0.10 0.12 +0.05 28 22 1,537 +3
30MAR26 5.25 P 0.00 0.00 0.00 0.27 +0.06 27 0 1,463 0
30MAR26 5.50 P 0.00 0.00 0.00 0.49 +0.07 32 0 808 0
30MAR26 5.75 P 0.00 0.00 0.00 0.74 +0.09 42 0 434 0
30MAR26 6.00 P 0.00 0.00 0.00 0.99 +0.09 52 0 65 0
30MAR26 6.25 P 0.00 0.00 0.00 1.25 +0.10 66 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.49 +0.09 69 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.74 +0.09 77 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.99 +0.09 84 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.28 +0.13 113 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.51 +0.11 110 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.74 +0.09 104 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.03 +0.13 134 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.24 +0.09 116 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.53 +0.13 146 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.78 +0.13 152 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 35 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 16 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 23 0 53 0
29APR26 4.50 P 0.00 0.00 0.00 0.02 +0.01 23 0 22 0
29APR26 4.60 P 0.00 0.00 0.00 0.04 +0.02 25 0 601 0
29APR26 4.70 P 0.07 0.07 0.05 0.06 +0.03 25 3 213 -1
29APR26 4.80 P 0.00 0.00 0.00 0.08 +0.03 24 0 163 0
29APR26 4.90 P 0.13 0.13 0.12 0.12 +0.04 24 32 293 +30
29APR26 5.00 P 0.00 0.00 0.00 0.16 +0.05 24 0 667 0
29APR26 5.25 P 0.00 0.00 0.00 0.31 +0.06 24 0 393 0
29APR26 5.50 P 0.52 0.53 0.52 0.51 +0.09 26 90 240 +90
29APR26 5.75 P 0.00 0.00 0.00 0.74 +0.08 29 0 65 0
29APR26 6.00 P 0.00 0.00 0.00 1.00 +0.09 38 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.26 +0.11 47 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.51 +0.11 53 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.76 +0.11 58 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.01 +0.10 64 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.28 +0.13 74 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.51 +0.11 73 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.76 +0.11 78 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.05 +0.02 25 0 9 0
28MAY26 4.60 P 0.05 0.05 0.05 0.06 +0.02 24 2 163 +2
28MAY26 4.70 P 0.08 0.08 0.08 0.08 +0.03 23 50 354 +50
28MAY26 4.80 P 0.12 0.12 0.12 0.11 +0.03 23 25 148 +25
28MAY26 4.90 P 0.15 0.16 0.15 0.16 +0.05 24 50 185 +50
28MAY26 5.00 P 0.00 0.00 0.00 0.20 +0.05 24 0 148 0
28MAY26 5.25 P 0.00 0.00 0.00 0.35 +0.07 24 0 11 0
28MAY26 5.50 P 0.54 0.54 0.54 0.54 +0.09 26 30 30 +30
28MAY26 5.75 P 0.00 0.00 0.00 0.76 +0.07 28 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.00 +0.09 32 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.26 +0.10 39 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.51 +0.11 44 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.76 +0.11 48 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.01 +0.10 52 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.28 +0.13 61 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.51 +0.11 60 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.76 +0.11 64 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 22 0 20 0
29JUN26 4.10 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.04 +0.01 23 0 19 0
29JUN26 4.40 P 0.04 0.04 0.04 0.06 +0.02 23 2 114 +2
29JUN26 4.50 P 0.06 0.06 0.06 0.08 +0.03 23 1 183 +1
29JUN26 4.60 P 0.11 0.11 0.11 0.10 +0.02 22 19 74 +16
29JUN26 4.70 P 0.00 0.00 0.00 0.14 +0.03 23 0 221 0
29JUN26 4.80 P 0.00 0.00 0.00 0.18 +0.04 23 0 929 0
29JUN26 4.90 P 0.00 0.00 0.00 0.22 +0.04 22 0 893 0
29JUN26 5.00 P 0.00 0.00 0.00 0.27 +0.04 22 0 2,978 0
29JUN26 5.25 P 0.00 0.00 0.00 0.43 +0.06 22 0 445 0
29JUN26 5.50 P 0.00 0.00 0.00 0.63 +0.08 24 0 992 0
29JUN26 5.75 P 0.00 0.00 0.00 0.82 +0.05 20 0 1,157 0
29JUN26 6.00 P 0.00 0.00 0.00 1.07 +0.07 25 0 320 0
29JUN26 6.25 P 0.00 0.00 0.00 1.31 +0.08 26 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.55 +0.08 26 0 95 0
29JUN26 6.75 P 0.00 0.00 0.00 1.80 +0.08 30 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 2.04 +0.09 27 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.29 +0.09 31 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.53 +0.08 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.78 +0.08 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.03 +0.08 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.28 +0.09 33 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.53 +0.08 38 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.78 +0.09 43 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.05 +0.02 25 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.06 +0.01 24 0 6 0
29SEP26 4.20 P 0.00 0.00 0.00 0.08 +0.02 24 0 15 0
29SEP26 4.30 P 0.00 0.00 0.00 0.10 +0.02 24 0 69 0
29SEP26 4.40 P 0.13 0.13 0.13 0.12 +0.01 24 30 130 0
29SEP26 4.50 P 0.00 0.00 0.00 0.15 +0.02 24 0 129 0
29SEP26 4.60 P 0.00 0.00 0.00 0.19 +0.03 24 0 114 0
29SEP26 4.70 P 0.00 0.00 0.00 0.22 +0.02 23 0 70 0
29SEP26 4.80 P 0.00 0.00 0.00 0.27 +0.02 24 0 118 0
29SEP26 4.90 P 0.00 0.00 0.00 0.32 +0.02 24 0 16 0
29SEP26 5.00 P 0.00 0.00 0.00 0.37 +0.02 24 0 1,256 0
29SEP26 5.25 P 0.58 0.58 0.58 0.53 +0.03 25 60 935 0
29SEP26 5.50 P 0.00 0.00 0.00 0.71 +0.04 25 0 311 0
29SEP26 5.75 P 0.00 0.00 0.00 0.91 +0.05 26 0 635 0
29SEP26 6.00 P 0.00 0.00 0.00 1.13 +0.06 27 0 157 0
29SEP26 6.25 P 0.00 0.00 0.00 1.36 +0.06 28 0 109 0
29SEP26 6.50 P 0.00 0.00 0.00 1.60 +0.06 31 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.85 +0.07 34 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.10 +0.07 36 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.36 +0.08 41 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.61 +0.07 43 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.87 +0.08 47 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.12 +0.07 50 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.38 +0.09 53 0 0 0
30DEC26 4.00 P 0.06 0.06 0.06 0.08 +0.03 24 10 15 +10
30DEC26 4.10 P 0.00 0.00 0.00 0.09 +0.02 23 0 154 0
30DEC26 4.20 P 0.00 0.00 0.00 0.12 +0.03 24 0 15 0
30DEC26 4.30 P 0.00 0.00 0.00 0.14 +0.04 24 0 95 0
30DEC26 4.40 P 0.00 0.00 0.00 0.17 +0.04 24 0 117 0
30DEC26 4.50 P 0.00 0.00 0.00 0.20 +0.04 24 0 107 0
30DEC26 4.60 P 0.00 0.00 0.00 0.24 +0.04 24 0 50 0
30DEC26 4.70 P 0.00 0.00 0.00 0.29 +0.05 24 0 61 0
30DEC26 4.80 P 0.00 0.00 0.00 0.33 +0.05 24 0 41 0
30DEC26 4.90 P 0.00 0.00 0.00 0.38 +0.05 24 0 817 0
30DEC26 5.00 P 0.00 0.00 0.00 0.44 +0.06 25 0 2,461 0
30DEC26 5.25 P 0.00 0.00 0.00 0.59 +0.07 25 0 1,638 0
30DEC26 5.50 P 0.00 0.00 0.00 0.76 +0.07 25 0 310 0
30DEC26 5.75 P 0.00 0.00 0.00 0.96 +0.08 26 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.17 +0.08 27 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.39 +0.08 28 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.62 +0.07 29 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.86 +0.07 30 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.11 +0.08 33 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.36 +0.07 35 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.61 +0.07 38 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.87 +0.08 41 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.12 +0.07 43 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.38 +0.08 46 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.12 +0.02 23 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.15 +0.03 24 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.16 +0.02 22 0 250 0
30MAR27 4.40 P 0.00 0.00 0.00 0.19 +0.03 22 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.23 +0.04 23 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.27 +0.04 23 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.31 +0.03 23 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.36 +0.04 23 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.42 +0.05 24 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.47 +0.05 24 0 30 0
30MAR27 5.25 P 0.00 0.00 0.00 0.62 +0.05 24 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.79 +0.06 24 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.98 +0.07 25 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.18 +0.06 25 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.40 +0.07 26 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.63 +0.07 27 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.87 +0.07 29 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.11 +0.07 30 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.36 +0.07 32 0 0 0
TOTAL PUT 1,180 29,069 +483
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$ 25.14
30MAR26 12.00 C 0.00 0.00 0.00 13.16 -0.68 105 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 12.66 -0.76 96 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 12.15 -0.72 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 11.68 -0.83 114 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 11.22 -0.62 127 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 10.66 -0.82 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 10.16 -0.69 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 9.66 -0.75 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 9.16 -0.82 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 8.74 -0.61 99 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 8.17 -0.80 63 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 7.67 -0.74 57 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 7.28 -0.74 89 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 6.73 -0.62 73 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 6.17 -0.68 42 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 5.67 -0.68 36 0 5 0
30MAR26 20.00 C 0.00 0.00 0.00 5.14 -0.72 0 0 2 0
30MAR26 21.00 C 0.00 0.00 0.00 4.21 -0.81 43 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 3.25 -0.62 39 0 0 0
30MAR26 23.00 C 2.18 2.30 2.01 2.38 -0.72 39 44 16 +14
30MAR26 24.00 C 1.50 1.62 1.39 1.65 -0.55 40 57 84 +43
30MAR26 25.00 C 0.97 1.03 0.88 1.10 -0.41 42 46 148 +16
30MAR26 26.00 C 0.55 0.66 0.55 0.67 -0.28 42 13 132 +3
30MAR26 27.00 C 0.35 0.43 0.35 0.41 -0.20 43 57 540 +50
30MAR26 28.00 C 0.21 0.26 0.21 0.22 -0.13 43 17 434 -5
30MAR26 29.00 C 0.16 0.16 0.14 0.11 -0.07 43 131 623 +10
30MAR26 30.00 C 0.10 0.12 0.10 0.06 -0.03 44 10 760 -1
30MAR26 31.00 C 0.08 0.08 0.08 0.03 -0.02 44 1 298 -1
30MAR26 32.00 C 0.08 0.08 0.08 0.01 -0.01 43 3 197 -3
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 47 0 264 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 52 0 454 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 56 0 408 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 60 0 232 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 64 0 98 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 68 0 241 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 72 0 51 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 75 0 105 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 79 0 176 0
29APR26 18.50 C 0.00 0.00 0.00 6.73 -0.68 40 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 6.25 -0.87 40 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 5.77 -0.73 40 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 5.46 -0.68 52 0 3 0
29APR26 21.00 C 0.00 0.00 0.00 4.49 -0.64 45 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 3.55 -0.73 39 0 0 0
29APR26 23.00 C 2.45 2.59 2.45 2.78 -0.48 39 45 45 +45
29APR26 24.00 C 0.00 0.00 0.00 2.14 -0.47 39 0 55 0
29APR26 25.00 C 1.48 1.49 1.48 1.58 -0.46 39 16 990 0
29APR26 26.00 C 0.00 0.00 0.00 1.18 -0.34 40 0 139 0
29APR26 27.00 C 0.76 0.76 0.75 0.86 -0.28 40 45 193 +16
29APR26 28.00 C 0.53 0.60 0.53 0.60 -0.22 41 136 258 +49
29APR26 29.00 C 0.44 0.44 0.44 0.40 -0.17 40 11 535 +1
29APR26 30.00 C 0.00 0.00 0.00 0.26 -0.13 40 63 926 +63
29APR26 31.00 C 0.25 0.25 0.21 0.17 -0.09 40 24 363 +8
29APR26 32.00 C 0.00 0.00 0.00 0.11 -0.06 40 0 167 0
29APR26 33.00 C 0.16 0.16 0.15 0.07 -0.04 40 7 72 0
29APR26 34.00 C 0.00 0.00 0.00 0.04 -0.03 40 0 184 0
29APR26 35.00 C 0.09 0.09 0.09 0.03 -0.02 41 2 37 0
29APR26 36.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 27 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 3 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 43 0 27 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 46 0 383 0
28MAY26 18.50 C 0.00 0.00 0.00 6.83 -0.83 40 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 6.29 -0.85 33 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 5.90 -0.60 39 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 5.55 -0.59 44 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 4.49 -0.64 34 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 3.94 -0.59 42 0 0 0
28MAY26 23.00 C 2.83 2.89 2.79 3.10 -0.44 38 85 40 +40
28MAY26 24.00 C 2.25 2.28 2.25 2.47 -0.51 38 30 45 +30
28MAY26 25.00 C 1.86 1.86 1.79 1.95 -0.43 38 30 90 +30
28MAY26 26.00 C 1.42 1.42 1.42 1.53 -0.38 39 25 145 +25
28MAY26 27.00 C 1.07 1.19 1.07 1.21 -0.29 40 30 212 +15
28MAY26 28.00 C 0.87 0.87 0.83 0.91 -0.26 39 104 257 +103
28MAY26 29.00 C 0.73 0.73 0.73 0.68 -0.20 40 15 134 -15
28MAY26 30.00 C 0.55 0.55 0.55 0.50 -0.16 39 10 149 +10
28MAY26 31.00 C 0.00 0.00 0.00 0.36 -0.13 39 0 42 0
28MAY26 32.00 C 0.00 0.00 0.00 0.26 -0.10 39 0 47 0
28MAY26 33.00 C 0.00 0.00 0.00 0.18 -0.08 39 0 34 0
28MAY26 34.00 C 0.00 0.00 0.00 0.13 -0.05 39 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 0.09 -0.04 39 0 21 0
28MAY26 36.00 C 0.00 0.00 0.00 0.06 -0.03 39 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.04 -0.03 39 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 0.03 -0.02 39 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 126 0
29JUN26 15.00 C 0.00 0.00 0.00 10.27 -0.70 39 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 9.88 -0.53 53 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 9.29 -0.75 38 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 8.81 -0.62 39 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.33 -0.64 38 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 7.84 -0.87 37 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.28 -0.74 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.94 -0.72 39 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.57 -0.57 42 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.02 -0.82 37 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 5.73 -0.42 42 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 4.69 -0.79 34 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 4.04 -0.49 37 0 0 0
29JUN26 23.00 C 3.20 3.20 3.12 3.34 -0.69 37 52 24 +22
29JUN26 24.00 C 2.58 2.58 2.58 2.80 -0.43 38 15 80 +15
29JUN26 25.00 C 2.11 2.26 2.11 2.29 -0.42 38 30 74 +30
29JUN26 26.00 C 1.71 1.71 1.71 1.84 -0.39 38 15 120 +3
29JUN26 27.00 C 1.40 1.40 1.40 1.51 -0.32 39 1 219 +1
29JUN26 28.00 C 0.00 0.00 0.00 1.23 -0.28 39 0 260 0
29JUN26 29.00 C 0.90 0.90 0.90 0.97 -0.25 39 3 1,156 0
29JUN26 30.00 C 0.00 0.00 0.00 0.76 -0.20 39 0 180 0
29JUN26 31.00 C 0.61 0.61 0.61 0.59 -0.17 39 1 2,296 -1
29JUN26 32.00 C 0.00 0.00 0.00 0.45 -0.14 39 0 546 0
29JUN26 33.00 C 0.00 0.00 0.00 0.34 -0.12 39 0 30 0
29JUN26 34.00 C 0.00 0.00 0.00 0.26 -0.09 39 0 106 0
29JUN26 35.00 C 0.00 0.00 0.00 0.20 -0.07 39 0 80 0
29JUN26 36.00 C 0.00 0.00 0.00 0.15 -0.06 39 0 135 0
29JUN26 37.00 C 0.00 0.00 0.00 0.11 -0.05 39 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.08 -0.04 39 0 103 0
29JUN26 39.00 C 0.00 0.00 0.00 0.06 -0.03 39 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 0.05 -0.02 39 0 23 0
29JUN26 41.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 100 0
29SEP26 18.50 C 0.00 0.00 0.00 6.94 -0.75 33 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.57 -0.76 36 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.07 -0.88 33 0 0 0
29SEP26 20.00 C 5.64 5.64 5.64 5.90 -0.55 39 12 12 +12
29SEP26 21.00 C 0.00 0.00 0.00 5.01 -0.57 36 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.32 -0.81 36 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.97 -0.52 40 0 5 0
29SEP26 24.00 C 0.00 0.00 0.00 3.25 -0.57 37 0 7 0
29SEP26 25.00 C 2.80 2.80 2.80 2.93 -0.44 39 15 175 +15
29SEP26 26.00 C 2.51 2.51 2.51 2.49 -0.42 39 20 175 0
29SEP26 27.00 C 2.13 2.13 2.13 2.13 -0.35 39 10 40 +10
29SEP26 28.00 C 0.00 0.00 0.00 1.80 -0.33 39 0 280 0
29SEP26 29.00 C 0.00 0.00 0.00 1.52 -0.29 39 0 62 0
29SEP26 30.00 C 0.00 0.00 0.00 1.28 -0.25 39 0 75 0
29SEP26 31.00 C 0.00 0.00 0.00 1.06 -0.24 39 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 0.90 -0.19 39 0 75 0
29SEP26 33.00 C 0.00 0.00 0.00 0.74 -0.19 39 0 56 0
29SEP26 34.00 C 0.00 0.00 0.00 0.62 -0.15 39 0 77 0
29SEP26 35.00 C 0.00 0.00 0.00 0.51 -0.14 39 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 0.43 -0.11 39 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 0.35 -0.11 39 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.29 -0.09 38 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.24 -0.08 39 0 19 0
29SEP26 40.00 C 0.00 0.00 0.00 0.20 -0.06 39 0 48 0
29SEP26 41.00 C 0.00 0.00 0.00 0.16 -0.06 38 0 23 0
30DEC26 18.50 C 0.00 0.00 0.00 7.17 -0.82 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.78 -0.81 35 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.53 -0.68 38 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.14 -0.59 37 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.59 -0.60 39 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.84 -0.65 37 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 4.33 -0.47 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.98 -0.32 39 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.52 -0.44 39 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.13 -0.39 39 0 30 0
30DEC26 27.00 C 0.00 0.00 0.00 2.79 -0.35 39 0 15 0
30DEC26 28.00 C 0.00 0.00 0.00 2.46 -0.33 39 0 65 0
30DEC26 29.00 C 2.14 2.14 2.14 2.17 -0.28 39 1 73 0
30DEC26 30.00 C 0.00 0.00 0.00 1.90 -0.28 39 0 70 0
30DEC26 31.00 C 0.00 0.00 0.00 1.67 -0.23 39 0 2 0
30DEC26 32.00 C 0.00 0.00 0.00 1.46 -0.22 39 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 1.27 -0.20 39 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 1.12 -0.17 39 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.96 -0.18 39 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.85 -0.13 39 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.74 -0.13 39 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 0.64 -0.09 39 0 0 0
30DEC26 39.00 C 0.78 0.86 0.78 0.56 -0.08 39 3 53 +1
30MAR27 18.50 C 0.00 0.00 0.00 7.56 -0.76 37 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.35 -0.63 39 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.89 -0.72 38 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.56 -0.67 37 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.93 -0.55 37 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.37 -0.61 37 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.84 -0.49 37 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.39 -0.54 38 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 4.04 -0.43 39 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.65 -0.43 39 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 3.31 -0.40 39 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.01 -0.37 39 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.68 -0.37 39 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.42 -0.32 39 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.16 -0.32 39 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.94 -0.28 39 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.73 -0.27 39 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.54 -0.26 39 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.39 -0.21 39 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 1.24 -0.21 39 0 0 0
30MAR27 37.00 C 1.35 1.35 1.35 1.10 -0.20 39 1 1 +1
TOTAL CALL 1,236 18,274 +655
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 123 0 38 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 111 0 5 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 105 0 10 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 99 0 10 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 89 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 84 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 78 0 13 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 73 0 9 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 69 0 30 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 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 43 0 30 0
30MAR26 21.00 P 0.10 0.10 0.10 0.04 +0.02 43 2 310 0
30MAR26 22.00 P 0.15 0.15 0.15 0.11 +0.05 43 32 304 +32
30MAR26 23.00 P 0.43 0.43 0.29 0.27 +0.11 43 74 184 -60
30MAR26 24.00 P 0.78 0.78 0.55 0.55 +0.20 43 126 460 +69
30MAR26 25.00 P 1.25 1.33 1.00 0.97 +0.30 43 72 575 +55
30MAR26 26.00 P 1.50 2.00 1.50 1.56 +0.41 44 153 920 +67
30MAR26 27.00 P 2.30 2.83 2.30 2.29 +0.50 46 75 1,011 +40
30MAR26 28.00 P 3.20 3.60 3.20 3.13 +0.58 48 48 923 +34
30MAR26 29.00 P 4.20 4.20 4.10 4.06 +0.64 53 27 836 -27
30MAR26 30.00 P 5.61 5.61 5.55 5.02 +0.65 58 130 240 -20
30MAR26 31.00 P 0.00 0.00 0.00 5.99 +0.64 63 0 366 0
30MAR26 32.00 P 0.00 0.00 0.00 6.98 +0.80 68 0 110 0
30MAR26 33.00 P 0.00 0.00 0.00 7.98 +0.80 75 0 37 0
30MAR26 34.00 P 0.00 0.00 0.00 8.86 +0.68 0 0 15 0
30MAR26 35.00 P 0.00 0.00 0.00 9.86 +0.50 0 0 1 0
30MAR26 36.00 P 0.00 0.00 0.00 10.86 +0.63 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 11.95 +0.60 93 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 13.00 +0.78 106 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 14.20 +0.97 132 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 14.86 +0.53 0 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 15.87 +0.64 91 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.03 +0.02 41 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.06 +0.02 40 0 0 0
29APR26 20.00 P 0.18 0.18 0.18 0.10 +0.03 41 10 23 +10
29APR26 21.00 P 0.00 0.00 0.00 0.19 +0.05 40 0 33 0
29APR26 22.00 P 0.00 0.00 0.00 0.36 +0.09 40 0 16 0
29APR26 23.00 P 0.00 0.00 0.00 0.61 +0.16 40 0 94 0
29APR26 24.00 P 1.17 1.17 1.17 0.97 +0.23 40 9 305 +9
29APR26 25.00 P 1.45 1.50 1.43 1.44 +0.32 41 25 688 +10
29APR26 26.00 P 1.90 2.40 1.90 2.01 +0.39 41 155 410 +115
29APR26 27.00 P 2.70 3.10 2.70 2.69 +0.46 42 85 697 +85
29APR26 28.00 P 3.40 3.80 3.40 3.45 +0.50 43 40 684 +30
29APR26 29.00 P 0.00 0.00 0.00 4.30 +0.63 45 0 613 0
29APR26 30.00 P 0.00 0.00 0.00 5.19 +0.64 47 0 808 0
29APR26 31.00 P 0.00 0.00 0.00 6.03 +0.57 44 0 439 0
29APR26 32.00 P 0.00 0.00 0.00 7.08 +0.73 52 0 102 0
29APR26 33.00 P 0.00 0.00 0.00 8.09 +0.84 57 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 9.13 +0.94 63 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 10.06 +0.70 64 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 11.13 +0.86 72 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 12.10 +0.69 74 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 13.00 +0.78 71 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 14.20 +0.92 87 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.08 +0.02 40 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.11 +0.03 39 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.15 +0.04 39 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.21 +0.05 40 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.36 +0.08 39 0 75 0
28MAY26 22.00 P 0.73 0.73 0.73 0.58 +0.12 39 15 152 0
28MAY26 23.00 P 1.07 1.07 1.07 0.89 +0.20 40 15 206 +15
28MAY26 24.00 P 1.56 1.56 1.33 1.27 +0.26 40 127 240 +97
28MAY26 25.00 P 1.88 1.95 1.76 1.74 +0.31 40 97 169 +10
28MAY26 26.00 P 2.63 2.63 2.63 2.33 +0.41 40 15 111 +15
28MAY26 27.00 P 0.00 0.00 0.00 2.97 +0.43 40 0 110 0
28MAY26 28.00 P 0.00 0.00 0.00 3.72 +0.49 41 0 112 0
28MAY26 29.00 P 0.00 0.00 0.00 4.52 +0.64 42 0 117 0
28MAY26 30.00 P 0.00 0.00 0.00 5.28 +0.54 41 0 75 0
28MAY26 31.00 P 0.00 0.00 0.00 6.24 +0.61 44 0 45 0
28MAY26 32.00 P 0.00 0.00 0.00 7.21 +0.76 47 0 7 0
28MAY26 33.00 P 0.00 0.00 0.00 8.17 +0.64 50 0 10 0
28MAY26 34.00 P 0.00 0.00 0.00 9.16 +0.92 53 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 10.17 +0.81 57 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 11.19 +0.83 61 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 12.10 +0.69 61 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 13.22 +0.97 69 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 14.20 +0.85 71 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 39 0 7 0
29JUN26 15.50 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.04 +0.01 39 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.06 +0.01 39 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.09 +0.02 40 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.12 +0.03 39 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 0.15 +0.03 39 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.21 +0.05 39 0 27 0
29JUN26 19.50 P 0.40 0.40 0.39 0.27 +0.05 39 30 33 +15
29JUN26 20.00 P 0.00 0.00 0.00 0.35 +0.07 39 0 66 0
29JUN26 21.00 P 0.70 0.70 0.70 0.54 +0.09 39 2 117 +2
29JUN26 22.00 P 1.02 1.02 1.02 0.81 +0.14 39 55 216 +55
29JUN26 23.00 P 0.00 0.00 0.00 1.15 +0.19 39 0 351 0
29JUN26 24.00 P 1.75 1.76 1.74 1.56 +0.25 39 65 324 +47
29JUN26 25.00 P 2.33 2.33 2.28 2.06 +0.31 40 30 186 +30
29JUN26 26.00 P 2.90 2.92 2.81 2.64 +0.37 40 186 741 -36
29JUN26 27.00 P 0.00 0.00 0.00 3.28 +0.41 40 0 290 0
29JUN26 28.00 P 0.00 0.00 0.00 3.99 +0.44 41 0 227 0
29JUN26 29.00 P 0.00 0.00 0.00 4.67 +0.50 40 0 3,314 0
29JUN26 30.00 P 0.00 0.00 0.00 5.57 +0.62 42 0 99 0
29JUN26 31.00 P 0.00 0.00 0.00 6.44 +0.76 43 0 25 0
29JUN26 32.00 P 0.00 0.00 0.00 7.34 +0.74 45 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 8.28 +0.75 46 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 9.23 +0.70 48 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 10.18 +0.82 50 0 2 0
29JUN26 36.00 P 0.00 0.00 0.00 11.19 +0.72 53 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 12.10 +0.67 53 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 13.22 +0.73 60 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 14.20 +0.73 61 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 15.13 +0.80 61 0 39 0
29JUN26 41.00 P 0.00 0.00 0.00 16.17 +0.72 65 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.50 +0.09 39 0 10 0
29SEP26 19.00 P 0.00 0.00 0.00 0.58 +0.09 38 0 8 0
29SEP26 19.50 P 0.00 0.00 0.00 0.68 +0.09 38 0 60 0
29SEP26 20.00 P 0.93 0.93 0.93 0.80 +0.11 38 1 6 +1
29SEP26 21.00 P 0.00 0.00 0.00 1.09 +0.13 38 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 1.43 +0.15 38 0 39 0
29SEP26 23.00 P 0.00 0.00 0.00 1.83 +0.18 37 0 32 0
29SEP26 24.00 P 2.49 2.49 2.30 2.30 +0.23 37 35 74 +35
29SEP26 25.00 P 3.11 3.11 3.11 2.81 +0.26 37 3 203 +3
29SEP26 26.00 P 3.64 3.64 3.64 3.39 +0.30 37 15 228 +15
29SEP26 27.00 P 4.29 4.29 4.29 4.05 +0.38 37 15 113 0
29SEP26 28.00 P 0.00 0.00 0.00 4.73 +0.38 37 0 296 0
29SEP26 29.00 P 0.00 0.00 0.00 5.47 +0.48 37 0 151 0
29SEP26 30.00 P 0.00 0.00 0.00 6.27 +0.60 38 0 70 0
29SEP26 31.00 P 0.00 0.00 0.00 7.26 +0.63 41 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 7.96 +0.54 39 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 9.03 +0.58 43 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.91 +0.89 43 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.80 +0.96 44 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 11.72 +0.82 44 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.62 +0.69 44 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 13.54 +0.73 44 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 14.21 +0.46 35 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 15.33 +0.59 42 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 16.27 +0.60 42 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.80 +0.12 39 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.91 +0.12 38 0 7 0
30DEC26 19.50 P 0.00 0.00 0.00 1.05 +0.14 38 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 1.19 +0.14 38 0 20 0
30DEC26 21.00 P 0.00 0.00 0.00 1.52 +0.16 38 0 16 0
30DEC26 22.00 P 0.00 0.00 0.00 1.91 +0.21 38 0 16 0
30DEC26 23.00 P 0.00 0.00 0.00 2.34 +0.23 38 0 36 0
30DEC26 24.00 P 0.00 0.00 0.00 2.82 +0.26 38 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 3.37 +0.29 38 0 33 0
30DEC26 26.00 P 0.00 0.00 0.00 3.97 +0.33 38 0 48 0
30DEC26 27.00 P 0.00 0.00 0.00 4.62 +0.36 38 0 14 0
30DEC26 28.00 P 0.00 0.00 0.00 5.31 +0.39 39 0 95 0
30DEC26 29.00 P 0.00 0.00 0.00 6.19 +0.56 41 0 151 0
30DEC26 30.00 P 0.00 0.00 0.00 6.94 +0.64 41 0 42 0
30DEC26 31.00 P 0.00 0.00 0.00 7.59 +0.47 39 0 17 0
30DEC26 32.00 P 0.00 0.00 0.00 8.45 +0.53 40 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 9.08 +0.34 38 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 10.30 +0.70 43 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.04 +0.42 42 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 12.08 +0.57 44 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.90 +0.60 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.76 +0.49 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 14.44 +0.46 38 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.03 +0.10 38 0 2 0
30MAR27 19.00 P 0.00 0.00 0.00 1.17 +0.10 38 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.32 +0.11 38 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 1.48 +0.12 38 0 1 0
30MAR27 21.00 P 2.00 2.00 2.00 1.84 +0.14 38 1 1 +1
30MAR27 22.00 P 0.00 0.00 0.00 2.25 +0.17 38 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 2.71 +0.21 38 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 3.21 +0.24 38 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 3.77 +0.30 38 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 4.37 +0.33 38 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.03 +0.37 38 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.72 +0.40 39 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.47 +0.45 39 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.12 +0.38 38 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.01 +0.59 40 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.65 +0.38 39 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.59 +0.50 40 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.38 +0.41 40 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.30 +0.57 41 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.08 +0.44 40 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 12.94 +0.41 40 0 0 0
TOTAL PUT 1,770 21,059 +754
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$ 9.38
30MAR26 2.50 C 0.00 0.00 0.00 6.88 -0.28 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 6.78 -0.28 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 6.68 -0.28 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 6.58 -0.28 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 6.48 -0.28 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 6.38 -0.29 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 6.28 -0.29 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 6.20 -0.27 209 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 6.10 -0.27 203 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 6.00 -0.27 197 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 5.90 -0.27 192 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 5.78 -0.29 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 5.70 -0.27 181 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.59 -0.28 151 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.49 -0.28 146 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.40 -0.27 166 0 49 0
30MAR26 4.10 C 0.00 0.00 0.00 5.29 -0.28 137 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 5.20 -0.27 157 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 5.09 -0.28 129 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 5.00 -0.27 148 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.90 -0.27 144 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.80 -0.27 140 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.69 -0.28 113 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.58 -0.29 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.50 -0.27 128 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.40 -0.26 124 0 2 0
30MAR26 5.25 C 0.00 0.00 0.00 4.14 -0.27 92 0 7 0
30MAR26 5.50 C 0.00 0.00 0.00 3.89 -0.32 84 0 20 0
30MAR26 5.75 C 0.00 0.00 0.00 3.64 -0.28 76 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.38 -0.29 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.15 -0.35 82 0 2 0
30MAR26 6.50 C 0.00 0.00 0.00 2.88 -0.29 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.63 -0.29 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.39 -0.28 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.14 -0.28 0 0 105 0
30MAR26 7.50 C 0.00 0.00 0.00 1.92 -0.25 59 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.64 -0.28 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.42 -0.25 45 0 14 0
30MAR26 8.25 C 0.00 0.00 0.00 1.18 -0.26 41 0 5 0
30MAR26 8.50 C 0.00 0.00 0.00 0.92 -0.26 30 0 5 0
30MAR26 8.75 C 0.00 0.00 0.00 0.66 -0.30 21 0 0 -75
30MAR26 9.00 C 0.40 0.40 0.40 0.44 -0.25 20 30 591 -405
30MAR26 9.25 C 0.37 0.37 0.24 0.28 -0.20 22 353 1,749 +293
30MAR26 9.50 C 0.34 0.36 0.16 0.14 -0.17 20 327 1,389 +30
30MAR26 9.75 C 0.21 0.22 0.04 0.07 -0.13 21 215 1,160 +190
30MAR26 10.00 C 0.11 0.11 0.11 0.03 -0.08 22 144 869 0
30MAR26 10.50 C 0.03 0.03 0.03 0.01 -0.02 26 15 360 +15
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.15 -0.35 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.90 -0.28 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.65 -0.29 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.41 -0.28 35 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.16 -0.26 30 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.92 -0.27 32 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.65 -0.29 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.42 -0.27 24 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.18 -0.26 22 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.92 -0.27 15 0 5 0
29APR26 8.75 C 0.00 0.00 0.00 0.66 -0.30 0 0 8 0
29APR26 9.00 C 0.00 0.00 0.00 0.46 -0.26 13 0 69 0
29APR26 9.25 C 0.00 0.00 0.00 0.28 -0.22 13 0 1,565 -70
29APR26 9.50 C 0.07 0.07 0.07 0.14 -0.19 12 15 373 -15
29APR26 9.75 C 0.00 0.00 0.00 0.07 -0.13 13 0 98 0
29APR26 10.00 C 0.00 0.00 0.00 0.03 -0.08 13 0 134 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 -0.02 16 0 15 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 22 0 49 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.67 -0.28 28 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.42 -0.28 22 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.17 -0.28 0 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.92 -0.28 0 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.67 -0.29 0 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.43 -0.28 17 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.18 -0.28 13 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.93 -0.28 10 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.70 -0.27 11 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.48 -0.25 11 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.30 -0.22 11 0 15 0
28MAY26 9.50 C 0.00 0.00 0.00 0.17 -0.17 11 0 30 0
28MAY26 9.75 C 0.00 0.00 0.00 0.08 -0.12 11 0 270 0
28MAY26 10.00 C 0.00 0.00 0.00 0.03 -0.08 10 0 5 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 -0.02 13 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 6.90 -0.28 86 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 6.80 -0.28 78 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 6.70 -0.28 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 6.60 -0.28 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 6.50 -0.28 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 6.40 -0.28 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 6.30 -0.28 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 6.20 -0.28 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 6.10 -0.29 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 6.01 -0.28 75 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 5.91 -0.28 71 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 5.81 -0.28 68 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 5.71 -0.28 64 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 5.61 -0.28 60 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.51 -0.26 56 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.41 -0.26 49 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.31 -0.26 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.21 -0.28 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 5.10 -0.29 0 0 1 0
29JUN26 4.40 C 0.00 0.00 0.00 5.01 -0.26 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.91 -0.28 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.81 -0.29 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.71 -0.29 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.62 -0.28 50 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.52 -0.28 48 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.42 -0.28 45 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.17 -0.28 38 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.95 -0.26 54 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 3.67 -0.28 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.39 -0.32 0 0 23 0
29JUN26 6.25 C 0.00 0.00 0.00 3.15 -0.35 0 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 2.90 -0.31 0 0 20 0
29JUN26 6.75 C 0.00 0.00 0.00 2.68 -0.28 0 0 1 0
29JUN26 7.00 C 0.00 0.00 0.00 2.43 -0.28 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.18 -0.27 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.94 -0.26 19 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.69 -0.27 15 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.44 -0.27 11 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.19 -0.27 0 0 5 0
29JUN26 8.50 C 0.00 0.00 0.00 0.93 -0.28 0 0 10 0
29JUN26 8.75 C 0.00 0.00 0.00 0.70 -0.27 7 0 50 0
29JUN26 9.00 C 0.00 0.00 0.00 0.48 -0.25 8 0 159 0
29JUN26 9.25 C 0.00 0.00 0.00 0.30 -0.22 9 0 130 -1,105
29JUN26 9.50 C 0.09 0.09 0.05 0.17 -0.17 9 588 563 -590
29JUN26 9.75 C 0.00 0.00 0.00 0.08 -0.12 9 0 152 0
29JUN26 10.00 C 0.00 0.00 0.00 0.03 -0.08 9 0 563 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 -0.02 11 0 45 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 14 0 15 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 18 0 30 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.20 -0.30 18 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.95 -0.28 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.71 -0.28 19 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 2.46 -0.28 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.21 -0.24 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.97 -0.23 13 0 25 0
29SEP26 7.75 C 0.00 0.00 0.00 1.69 -0.27 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.47 -0.24 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.23 -0.23 8 0 150 0
29SEP26 8.50 C 0.00 0.00 0.00 0.98 -0.28 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.74 -0.28 5 0 116 0
29SEP26 9.00 C 0.00 0.00 0.00 0.52 -0.27 6 0 50 -15
29SEP26 9.25 C 0.19 0.19 0.19 0.31 -0.26 5 15 15 -15
29SEP26 9.50 C 0.00 0.00 0.00 0.17 -0.20 6 0 272 0
29SEP26 9.75 C 0.00 0.00 0.00 0.08 -0.15 6 0 389 0
29SEP26 10.00 C 0.00 0.00 0.00 0.03 -0.09 6 0 73 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 -0.02 7 0 66 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 10 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.24 -0.28 15 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.99 -0.29 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.75 -0.28 11 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.51 -0.28 15 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.21 -0.26 0 0 0 0
30DEC26 7.50 C 1.96 1.96 1.96 1.97 -0.26 0 50 50 -50
30DEC26 7.75 C 0.00 0.00 0.00 1.72 -0.27 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.48 -0.27 0 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.28 -0.24 0 0 48 0
30DEC26 8.50 C 0.00 0.00 0.00 1.04 -0.28 6 0 104 0
30DEC26 8.75 C 0.00 0.00 0.00 0.79 -0.29 0 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.56 -0.28 4 0 15 0
30DEC26 9.25 C 0.21 0.21 0.19 0.34 -0.28 4 120 202 +105
30DEC26 9.50 C 0.19 0.19 0.08 0.18 -0.24 4 45 188 +45
30DEC26 9.75 C 0.15 0.15 0.15 0.08 -0.18 4 30 80 0
30DEC26 10.00 C 0.00 0.00 0.00 0.03 -0.11 4 0 83 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 -0.02 6 0 23 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 10 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.55 -0.28 11 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.31 -0.28 12 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.06 -0.28 0 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.82 -0.28 8 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.58 -0.28 8 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.33 -0.28 0 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.09 -0.28 4 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.85 -0.29 4 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.62 -0.29 4 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.41 -0.29 4 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.24 -0.27 4 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.12 -0.23 4 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.05 -0.18 4 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 -0.07 5 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 -0.01 7 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 10 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
TOTAL CALL 1,947 12,857 -1,662
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 227 0 10 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 214 0 10 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 192 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 172 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 168 0 46 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 163 0 4 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 151 0 2 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 103 0 100 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 88 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 81 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 61 660 960 +660
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 8.00 P 0.02 0.03 0.02 0.01 0.00 36 300 512 +300
30MAR26 8.25 P 0.02 0.02 0.02 0.01 0.00 30 200 314 +200
30MAR26 8.50 P 0.02 0.03 0.02 0.01 0.00 24 300 320 0
30MAR26 8.75 P 0.05 0.05 0.04 0.02 +0.01 22 80 388 +80
30MAR26 9.00 P 0.08 0.08 0.03 0.06 +0.03 22 271 1,039 +46
30MAR26 9.25 P 0.06 0.12 0.06 0.13 +0.06 21 68 385 0
30MAR26 9.50 P 0.20 0.20 0.12 0.25 +0.11 21 126 414 0
30MAR26 9.75 P 0.32 0.37 0.27 0.44 +0.18 23 280 737 +254
30MAR26 10.00 P 0.00 0.00 0.00 0.66 +0.22 26 0 175 0
30MAR26 10.50 P 0.00 0.00 0.00 1.12 +0.24 0 0 153 0
30MAR26 11.00 P 0.00 0.00 0.00 1.62 +0.28 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.16 +0.28 59 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.65 +0.27 65 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.16 +0.28 76 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.66 +0.28 85 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.17 +0.29 95 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.67 +0.29 103 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 43 0 300 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 35 0 200 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 19 0 15 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 16 0 284 0
29APR26 8.75 P 0.00 0.00 0.00 0.02 +0.01 14 0 30 0
29APR26 9.00 P 0.00 0.00 0.00 0.06 +0.03 14 0 68 0
29APR26 9.25 P 0.00 0.00 0.00 0.13 +0.06 14 0 81 0
29APR26 9.50 P 0.13 0.13 0.12 0.25 +0.11 14 25 190 +25
29APR26 9.75 P 0.00 0.00 0.00 0.44 +0.18 15 0 155 0
29APR26 10.00 P 0.00 0.00 0.00 0.66 +0.22 18 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 1.12 +0.24 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 1.67 +0.33 35 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.17 +0.29 41 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.65 +0.27 44 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.16 +0.28 51 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.66 +0.28 57 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.17 +0.29 64 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.67 +0.29 69 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 22 0 90 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 13 0 55 0
28MAY26 8.75 P 0.00 0.00 0.00 0.02 +0.01 11 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.06 +0.03 12 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.13 +0.06 11 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.25 +0.11 11 0 30 0
28MAY26 9.75 P 0.00 0.00 0.00 0.44 +0.18 13 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.66 +0.22 15 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 1.12 +0.24 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.67 +0.33 29 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.17 +0.29 34 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.65 +0.27 36 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.16 +0.28 43 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.66 +0.28 47 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.17 +0.29 53 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.67 +0.29 57 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 104 0 10 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 98 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 93 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 88 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 83 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 77 0 2 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 75 0 211 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 71 0 100 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 69 0 21 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 55 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 13 0 90 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 11 0 65 0
29JUN26 8.75 P 0.00 0.00 0.00 0.02 +0.01 9 0 31 0
29JUN26 9.00 P 0.00 0.00 0.00 0.06 +0.03 10 0 47 0
29JUN26 9.25 P 0.00 0.00 0.00 0.13 +0.06 10 0 15 0
29JUN26 9.50 P 0.13 0.13 0.12 0.25 +0.11 10 27 27 +12
29JUN26 9.75 P 0.00 0.00 0.00 0.44 +0.18 11 0 115 0
29JUN26 10.00 P 0.00 0.00 0.00 0.66 +0.22 13 0 1 0
29JUN26 10.50 P 0.00 0.00 0.00 1.12 +0.24 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.67 +0.33 25 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.18 +0.30 31 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.70 +0.32 37 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.19 +0.31 40 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.69 +0.31 44 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.19 +0.31 48 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.69 +0.31 52 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 12 0 20 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 10 0 25 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 8 0 44 0
29SEP26 8.75 P 0.00 0.00 0.00 0.02 +0.01 7 0 75 0
29SEP26 9.00 P 0.00 0.00 0.00 0.06 +0.03 8 0 28 0
29SEP26 9.25 P 0.11 0.11 0.05 0.13 +0.06 8 30 35 -15
29SEP26 9.50 P 0.00 0.00 0.00 0.25 +0.11 8 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.44 +0.18 9 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.66 +0.22 10 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.12 +0.24 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.67 +0.31 20 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.18 +0.30 24 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.70 +0.32 29 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.19 +0.31 32 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.69 +0.31 35 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.19 +0.31 38 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.69 +0.31 41 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 18 0 24 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 13 0 24 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 12 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 10 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 7 0 15 0
30DEC26 8.75 P 0.00 0.00 0.00 0.02 +0.01 6 0 2 0
30DEC26 9.00 P 0.00 0.00 0.00 0.06 +0.03 7 0 50 0
30DEC26 9.25 P 0.00 0.00 0.00 0.13 +0.06 7 0 100 0
30DEC26 9.50 P 0.12 0.12 0.12 0.25 +0.11 7 10 147 +10
30DEC26 9.75 P 0.27 0.27 0.27 0.44 +0.18 8 10 65 +10
30DEC26 10.00 P 0.00 0.00 0.00 0.66 +0.22 9 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.12 +0.24 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.67 +0.31 18 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.18 +0.30 21 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.70 +0.32 26 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.19 +0.31 28 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.69 +0.31 31 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.19 +0.31 33 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.69 +0.31 36 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.01 0.00 10 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.01 0.00 9 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.02 +0.01 6 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.06 +0.02 6 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.13 +0.06 6 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.25 +0.11 6 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.44 +0.18 8 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.66 +0.22 9 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.12 +0.24 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.67 +0.31 16 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.18 +0.30 20 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.70 +0.32 24 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.19 +0.31 26 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.69 +0.31 28 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.19 +0.31 30 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.69 +0.31 33 0 0 0
TOTAL PUT 2,387 8,688 +1,582
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 96 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.01 0.00 252 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.01 0.00 286 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.01 0.00 315 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 339 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 359 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 377 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 394 0 0 0
TOTAL CALL 0 0 0
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 531 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 260 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 98 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$ 3.48
30MAR26 1.85 C 0.00 0.00 0.00 1.63 -0.03 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.58 -0.03 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.53 -0.03 0 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.48 -0.03 0 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.38 -0.03 0 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.28 -0.03 0 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.18 -0.03 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.08 -0.03 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.98 -0.03 0 0 1 0
30MAR26 2.60 C 0.00 0.00 0.00 0.88 -0.03 0 0 10 0
30MAR26 2.70 C 0.00 0.00 0.00 0.78 -0.03 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.68 -0.03 0 0 70 0
30MAR26 2.90 C 0.00 0.00 0.00 0.58 -0.03 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.48 -0.03 0 0 16 0
30MAR26 3.10 C 0.00 0.00 0.00 0.38 -0.03 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.30 -0.03 30 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.22 -0.03 31 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.16 -0.02 34 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.11 -0.02 35 0 940 0
30MAR26 3.60 C 0.00 0.00 0.00 0.07 -0.01 35 0 24 0
30MAR26 3.70 C 0.00 0.00 0.00 0.05 -0.01 37 0 70 0
30MAR26 3.80 C 0.00 0.00 0.00 0.03 -0.01 37 0 246 0
30MAR26 3.90 C 0.00 0.00 0.00 0.02 0.00 39 0 153 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 38 0 39 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 43 0 87 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 48 0 110 0
30MAR26 4.30 C 0.00 0.00 0.00 0.01 0.00 52 0 64 0
30MAR26 4.40 C 0.00 0.00 0.00 0.01 0.00 57 0 56 0
30MAR26 4.50 C 0.00 0.00 0.00 0.01 0.00 61 0 6 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 69 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 73 0 8 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 89 0 15 0
29APR26 2.50 C 0.00 0.00 0.00 0.98 -0.03 0 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.88 -0.03 0 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.78 -0.03 0 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.68 -0.04 0 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.58 -0.04 0 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.50 -0.03 26 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.42 -0.02 30 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.34 -0.03 30 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.27 -0.03 30 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.22 -0.02 33 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.17 -0.02 33 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.13 -0.02 33 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.10 -0.01 34 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.07 -0.02 34 0 30 0
29APR26 3.90 C 0.00 0.00 0.00 0.05 -0.01 34 0 2 0
29APR26 4.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 4 0
29APR26 4.10 C 0.00 0.00 0.00 0.03 0.00 36 0 32 0
29APR26 4.20 C 0.00 0.00 0.00 0.02 0.00 35 0 28 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 36 0 12 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 39 0 3 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 41 0 9 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 51 0 9 0
28MAY26 2.50 C 0.00 0.00 0.00 0.98 -0.03 0 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.88 -0.03 0 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.78 -0.04 0 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.70 -0.02 25 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.61 -0.03 27 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.53 -0.03 30 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.46 -0.02 33 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.39 -0.02 33 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.33 -0.02 34 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.27 -0.02 33 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.22 -0.02 33 0 100 0
28MAY26 3.60 C 0.00 0.00 0.00 0.18 -0.01 34 0 100 0
28MAY26 3.70 C 0.00 0.00 0.00 0.15 -0.02 35 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.12 -0.01 35 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.10 -0.01 36 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.08 0.00 36 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.05 0.00 37 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.04 0.00 37 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 4.70 C 0.02 0.02 0.02 0.01 0.00 35 6 12 +6
29JUN26 1.85 C 0.00 0.00 0.00 1.64 -0.02 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.59 -0.02 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.53 -0.03 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.48 -0.03 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.38 -0.03 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.28 -0.03 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.18 -0.03 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.08 -0.03 0 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.98 -0.03 0 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.89 -0.03 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.80 -0.03 23 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.71 -0.03 27 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 0.63 -0.03 30 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.55 -0.03 31 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.48 -0.02 32 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.42 -0.02 33 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.36 -0.02 34 0 5 0
29JUN26 3.40 C 0.00 0.00 0.00 0.32 -0.02 36 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.26 -0.02 34 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.22 -0.02 35 0 50 0
29JUN26 3.70 C 0.00 0.00 0.00 0.19 -0.01 35 0 102 0
29JUN26 3.80 C 0.00 0.00 0.00 0.16 -0.01 36 0 55 0
29JUN26 3.90 C 0.00 0.00 0.00 0.13 -0.01 36 0 25 0
29JUN26 4.00 C 0.00 0.00 0.00 0.11 -0.01 36 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.09 -0.01 36 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.07 -0.01 35 0 12 0
29JUN26 4.30 C 0.00 0.00 0.00 0.06 0.00 36 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.05 0.00 37 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.04 0.00 36 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.03 0.00 36 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.02 0.00 35 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29SEP26 2.20 C 0.00 0.00 0.00 1.29 -0.02 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.19 -0.04 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.10 -0.03 27 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.01 -0.03 29 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.92 -0.04 30 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.84 -0.03 31 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.76 -0.04 31 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.69 -0.04 32 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.63 -0.03 34 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.56 -0.04 33 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.53 -0.01 36 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.45 -0.03 34 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.41 -0.03 35 0 100 0
29SEP26 3.50 C 0.00 0.00 0.00 0.36 -0.03 35 0 103 0
29SEP26 3.60 C 0.00 0.00 0.00 0.33 -0.02 36 0 200 0
29SEP26 3.70 C 0.00 0.00 0.00 0.29 -0.03 35 0 200 0
29SEP26 3.80 C 0.00 0.00 0.00 0.26 -0.02 36 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.23 -0.02 36 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 0.21 -0.01 37 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.18 -0.02 36 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.16 -0.02 37 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.14 -0.02 37 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.12 -0.02 36 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.11 -0.01 37 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 0.09 -0.02 36 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.08 -0.01 36 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.04 -0.01 37 0 2 0
30DEC26 2.50 C 0.00 0.00 0.00 1.05 -0.02 32 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.98 -0.02 33 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.91 -0.02 34 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.84 -0.02 35 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.78 -0.01 35 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.71 -0.02 35 0 4 0
30DEC26 3.10 C 0.00 0.00 0.00 0.66 -0.02 36 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.60 -0.02 35 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.56 -0.01 36 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.51 -0.01 36 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.46 -0.02 36 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.43 -0.01 37 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.39 -0.01 37 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.35 -0.02 36 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.33 -0.01 37 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.29 -0.02 37 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.28 0.00 38 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.25 -0.01 38 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.23 -0.01 38 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.21 0.00 38 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.19 0.00 38 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.17 0.00 38 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.16 0.00 38 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.14 0.00 38 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.13 0.00 38 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.12 0.00 38 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.09 0.00 38 0 5 0
30MAR27 2.50 C 0.00 0.00 0.00 1.10 -0.03 33 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 1.03 -0.03 34 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.96 -0.03 34 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.90 -0.02 35 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.84 -0.02 35 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.78 -0.03 36 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.73 -0.02 36 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.68 -0.02 36 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.63 -0.02 36 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.58 -0.03 36 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.55 -0.01 37 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.50 -0.02 36 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.47 -0.01 37 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.44 -0.01 38 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.41 -0.02 38 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.39 -0.01 39 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.35 -0.02 38 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.33 -0.01 38 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.31 -0.01 39 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.28 -0.01 38 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.26 -0.01 38 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.24 -0.01 38 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.22 -0.01 38 0 0 0
TOTAL CALL 6 3,276 +6
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 89 0 1 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 72 0 23 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 57 0 13 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 49 0 22 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 42 0 3 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 34 0 70 0
30MAR26 3.20 P 0.00 0.00 0.00 0.02 0.00 33 0 37 0
30MAR26 3.30 P 0.00 0.00 0.00 0.05 +0.01 37 0 93 0
30MAR26 3.40 P 0.00 0.00 0.00 0.09 +0.02 38 0 200 0
30MAR26 3.50 P 0.00 0.00 0.00 0.13 +0.02 36 0 248 0
30MAR26 3.60 P 0.20 0.20 0.20 0.19 +0.01 36 1 166 -1
30MAR26 3.70 P 0.33 0.33 0.33 0.27 +0.02 39 15 141 -15
30MAR26 3.80 P 0.00 0.00 0.00 0.35 +0.02 39 0 12 0
30MAR26 3.90 P 0.00 0.00 0.00 0.44 +0.02 41 0 70 0
30MAR26 4.00 P 0.00 0.00 0.00 0.54 +0.03 48 0 30 0
30MAR26 4.10 P 0.00 0.00 0.00 0.64 +0.03 53 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.74 +0.03 59 0 10 0
30MAR26 4.30 P 0.00 0.00 0.00 0.84 +0.04 64 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.93 +0.03 61 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.03 +0.03 66 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 1.13 +0.03 70 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.23 +0.03 74 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.33 +0.03 78 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.43 +0.03 82 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.53 +0.03 86 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.78 +0.03 95 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 52 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 0.00 31 0 34 0
29APR26 3.20 P 0.00 0.00 0.00 0.06 +0.01 33 0 58 0
29APR26 3.30 P 0.00 0.00 0.00 0.09 +0.01 33 0 39 0
29APR26 3.40 P 0.00 0.00 0.00 0.13 +0.01 33 0 15 0
29APR26 3.50 P 0.00 0.00 0.00 0.18 +0.01 33 0 20 0
29APR26 3.60 P 0.00 0.00 0.00 0.24 +0.01 34 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.31 +0.01 34 0 15 0
29APR26 3.80 P 0.00 0.00 0.00 0.39 +0.02 36 0 30 0
29APR26 3.90 P 0.00 0.00 0.00 0.47 +0.02 36 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.56 +0.02 38 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.65 +0.02 39 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.75 +0.03 43 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.85 +0.03 47 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.95 +0.03 51 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.05 +0.04 54 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.13 +0.02 47 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 1.23 +0.02 50 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.33 +0.02 53 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.43 +0.03 56 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 1.53 +0.03 58 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 34 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 0.00 0.00 0.00 0.05 +0.01 35 0 9 0
28MAY26 3.10 P 0.00 0.00 0.00 0.07 +0.01 34 0 18 0
28MAY26 3.20 P 0.00 0.00 0.00 0.10 +0.01 34 0 2 0
28MAY26 3.30 P 0.00 0.00 0.00 0.13 +0.01 33 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.18 +0.01 35 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.24 +0.02 36 0 136 0
28MAY26 3.60 P 0.00 0.00 0.00 0.30 +0.02 37 0 100 0
28MAY26 3.70 P 0.00 0.00 0.00 0.36 +0.02 36 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.43 +0.02 36 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.51 +0.02 37 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.59 +0.02 38 0 3 0
28MAY26 4.10 P 0.00 0.00 0.00 0.68 +0.03 39 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.77 +0.03 41 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.86 +0.03 41 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.96 +0.03 44 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.06 +0.03 47 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.16 +0.03 50 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 1.26 +0.03 53 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 34 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 0.02 0.02 0.02 0.03 0.00 36 3 6 +3
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 0.06 +0.01 35 0 11 0
29JUN26 3.00 P 0.00 0.00 0.00 0.08 0.00 34 0 42 0
29JUN26 3.10 P 0.00 0.00 0.00 0.11 +0.01 35 0 19 0
29JUN26 3.20 P 0.00 0.00 0.00 0.15 +0.01 36 0 30 0
29JUN26 3.30 P 0.00 0.00 0.00 0.18 +0.01 34 0 33 0
29JUN26 3.40 P 0.00 0.00 0.00 0.23 +0.01 35 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.29 +0.02 36 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.35 +0.02 36 0 50 0
29JUN26 3.70 P 0.00 0.00 0.00 0.42 +0.03 37 0 101 0
29JUN26 3.80 P 0.00 0.00 0.00 0.49 +0.02 37 0 50 0
29JUN26 3.90 P 0.00 0.00 0.00 0.56 +0.02 37 0 30 0
29JUN26 4.00 P 0.00 0.00 0.00 0.64 +0.02 38 0 2 0
29JUN26 4.10 P 0.00 0.00 0.00 0.72 +0.02 38 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.81 +0.03 39 0 5 0
29JUN26 4.30 P 0.00 0.00 0.00 0.90 +0.03 40 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.99 +0.03 41 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.08 +0.02 42 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.18 +0.03 44 0 7 0
29JUN26 4.70 P 0.00 0.00 0.00 1.28 +0.03 46 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.36 +0.02 44 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.46 +0.02 46 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.56 +0.02 48 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.80 +0.03 50 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 0.00 36 0 3 0
29SEP26 2.60 P 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.08 +0.01 37 0 13 0
29SEP26 2.80 P 0.00 0.00 0.00 0.10 +0.01 36 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.13 +0.01 37 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.16 +0.01 36 0 20 0
29SEP26 3.10 P 0.00 0.00 0.00 0.20 +0.01 37 0 30 0
29SEP26 3.20 P 0.00 0.00 0.00 0.24 +0.01 37 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.28 0.00 36 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.33 0.00 36 0 100 0
29SEP26 3.50 P 0.00 0.00 0.00 0.39 +0.01 37 0 100 0
29SEP26 3.60 P 0.00 0.00 0.00 0.45 +0.01 37 0 200 0
29SEP26 3.70 P 0.00 0.00 0.00 0.51 0.00 37 0 200 0
29SEP26 3.80 P 0.00 0.00 0.00 0.58 +0.02 38 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.65 +0.02 38 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.72 +0.01 38 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.80 +0.01 38 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.88 +0.01 39 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.96 +0.01 39 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.05 +0.02 40 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.14 +0.02 41 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.23 +0.02 41 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.32 +0.02 42 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.41 +0.02 42 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.50 +0.02 43 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.60 +0.03 44 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.84 +0.04 47 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.08 +0.01 37 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.10 +0.01 37 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.13 +0.01 37 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.16 +0.02 38 0 5 0
30DEC26 2.90 P 0.00 0.00 0.00 0.19 +0.01 37 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.23 +0.01 38 0 10 0
30DEC26 3.10 P 0.26 0.26 0.26 0.28 +0.02 39 1 2 +1
30DEC26 3.20 P 0.00 0.00 0.00 0.32 +0.02 38 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.37 +0.02 38 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.42 +0.02 38 0 11 0
30DEC26 3.50 P 0.00 0.00 0.00 0.48 +0.03 39 0 107 0
30DEC26 3.60 P 0.00 0.00 0.00 0.54 +0.03 39 0 14 0
30DEC26 3.70 P 0.00 0.00 0.00 0.59 +0.01 38 0 9 0
30DEC26 3.80 P 0.00 0.00 0.00 0.66 +0.02 39 0 16 0
30DEC26 3.90 P 0.00 0.00 0.00 0.73 +0.03 39 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.81 +0.03 40 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.88 +0.03 40 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 0.96 +0.03 40 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 1.04 +0.03 41 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 1.12 +0.03 41 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.20 +0.03 41 0 2 0
30DEC26 4.60 P 0.00 0.00 0.00 1.29 +0.03 42 0 6 0
30DEC26 4.70 P 0.00 0.00 0.00 1.37 +0.03 42 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.46 +0.03 42 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.55 +0.03 43 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.64 +0.03 43 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.87 +0.03 44 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 0.14 +0.01 37 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.17 +0.01 38 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.20 +0.01 37 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.24 +0.01 38 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.28 +0.01 38 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.32 +0.01 38 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.37 +0.02 38 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.43 +0.02 39 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 0.47 +0.01 38 0 3 0
30MAR27 3.50 P 0.00 0.00 0.00 0.54 +0.02 39 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.60 +0.02 39 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.65 +0.01 38 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.72 +0.01 39 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.79 +0.02 39 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.86 +0.02 39 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.94 +0.02 40 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.01 +0.02 40 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.09 +0.02 40 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.17 +0.03 41 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.25 +0.02 41 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.33 +0.02 41 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.42 +0.03 42 0 0 0
TOTAL PUT 20 3,069 -12
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GAH - GEELY AUTO CLOSING PRICE HK$ 15.81
30MAR26 9.50 C 0.00 0.00 0.00 6.32 -0.54 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.11 -0.52 106 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.97 -0.41 135 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.33 -0.57 68 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.83 -0.54 60 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.31 -0.55 0 0 17 0
30MAR26 12.00 C 0.00 0.00 0.00 3.89 -0.49 74 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.34 -0.52 47 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.85 -0.55 45 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 2.38 -0.54 45 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.97 -0.46 49 0 8 0
30MAR26 14.50 C 0.00 0.00 0.00 1.55 -0.47 47 0 38 0
30MAR26 15.00 C 0.99 1.15 0.89 1.17 -0.37 45 82 128 -17
30MAR26 15.50 C 0.83 0.88 0.59 0.86 -0.33 45 135 364 +34
30MAR26 16.00 C 0.57 0.61 0.41 0.59 -0.28 44 109 295 +4
30MAR26 16.50 C 0.35 0.42 0.27 0.40 -0.21 44 140 335 +53
30MAR26 17.00 C 0.24 0.27 0.16 0.26 -0.16 44 124 1,022 -1
30MAR26 17.50 C 0.15 0.18 0.12 0.16 -0.11 43 29 229 +14
30MAR26 18.00 C 0.09 0.11 0.07 0.11 -0.07 45 52 202 -37
30MAR26 18.50 C 0.07 0.08 0.06 0.07 -0.04 46 31 260 -16
30MAR26 19.00 C 0.04 0.04 0.03 0.04 -0.03 46 35 209 0
30MAR26 19.50 C 0.00 0.00 0.00 0.02 -0.02 45 0 1,234 0
30MAR26 20.00 C 0.04 0.04 0.04 0.01 -0.02 44 15 854 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 52 0 702 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 59 0 192 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 66 0 236 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 73 0 70 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 79 0 71 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 84 0 206 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 90 0 103 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 95 0 162 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 100 0 135 0
29APR26 10.50 C 0.00 0.00 0.00 5.35 -0.55 41 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.86 -0.54 44 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.40 -0.48 51 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.91 -0.47 46 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.48 -0.43 49 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.96 -0.51 41 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.58 -0.51 45 0 2 0
29APR26 14.00 C 0.00 0.00 0.00 2.13 -0.49 41 0 1 0
29APR26 14.50 C 1.53 1.53 1.41 1.79 -0.41 42 4 16 +3
29APR26 15.00 C 1.22 1.48 1.22 1.44 -0.38 41 74 78 +51
29APR26 15.50 C 1.03 1.18 0.90 1.14 -0.34 40 39 45 -5
29APR26 16.00 C 0.73 0.88 0.73 0.90 -0.25 40 45 377 +30
29APR26 16.50 C 0.59 0.59 0.53 0.69 -0.23 40 75 111 +32
29APR26 17.00 C 0.46 0.53 0.46 0.53 -0.18 40 30 84 0
29APR26 17.50 C 0.34 0.41 0.32 0.40 -0.14 40 49 216 +16
29APR26 18.00 C 0.23 0.23 0.23 0.30 -0.11 41 1 146 +1
29APR26 18.50 C 0.22 0.22 0.22 0.22 -0.08 41 20 103 0
29APR26 19.00 C 0.17 0.17 0.11 0.16 -0.06 41 49 73 +2
29APR26 19.50 C 0.09 0.09 0.09 0.12 -0.04 41 1 67 +1
29APR26 20.00 C 0.00 0.00 0.00 0.08 -0.03 41 0 104 0
29APR26 21.00 C 0.00 0.00 0.00 0.04 -0.02 41 0 61 0
29APR26 22.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 3 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 82 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 50 0 21 0
28MAY26 10.50 C 0.00 0.00 0.00 5.35 -0.55 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.86 -0.58 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.40 -0.57 36 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.91 -0.54 33 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.48 -0.45 37 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.05 -0.50 38 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.59 -0.59 35 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.24 -0.42 37 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.90 -0.50 37 0 0 0
28MAY26 15.00 C 1.42 1.42 1.42 1.65 -0.41 40 15 63 0
28MAY26 15.50 C 0.00 0.00 0.00 1.38 -0.30 40 0 91 0
28MAY26 16.00 C 1.16 1.16 1.13 1.13 -0.26 39 9 265 +3
28MAY26 16.50 C 0.78 0.78 0.78 0.92 -0.25 39 15 169 0
28MAY26 17.00 C 0.68 0.68 0.68 0.76 -0.19 40 15 123 +15
28MAY26 17.50 C 0.50 0.50 0.50 0.62 -0.17 40 6 141 -6
28MAY26 18.00 C 0.43 0.43 0.43 0.49 -0.15 40 15 72 0
28MAY26 18.50 C 0.00 0.00 0.00 0.39 -0.12 40 0 28 0
28MAY26 19.00 C 0.00 0.00 0.00 0.30 -0.10 40 0 32 0
28MAY26 19.50 C 0.26 0.26 0.26 0.24 -0.08 40 11 34 +11
28MAY26 20.00 C 0.00 0.00 0.00 0.18 -0.07 40 0 33 0
28MAY26 21.00 C 0.00 0.00 0.00 0.11 -0.04 40 0 51 0
28MAY26 22.00 C 0.00 0.00 0.00 0.06 -0.03 40 0 17 0
28MAY26 23.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 27 0
29JUN26 10.50 C 0.00 0.00 0.00 5.35 -0.62 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.86 -0.68 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.53 -0.52 49 0 9 0
29JUN26 12.00 C 0.00 0.00 0.00 4.00 -0.60 41 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.50 -0.62 36 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.14 -0.55 40 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.81 -0.38 43 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.37 -0.43 39 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.08 -0.38 41 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.79 -0.29 41 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 1.52 -0.31 41 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 1.27 -0.28 41 0 44 0
29JUN26 16.50 C 0.00 0.00 0.00 1.07 -0.23 41 0 488 0
29JUN26 17.00 C 0.75 0.75 0.75 0.88 -0.21 40 3 570 +3
29JUN26 17.50 C 0.69 0.69 0.69 0.72 -0.18 40 15 171 +15
29JUN26 18.00 C 0.00 0.00 0.00 0.60 -0.14 40 0 1,604 0
29JUN26 18.50 C 0.48 0.48 0.46 0.48 -0.13 40 16 172 0
29JUN26 19.00 C 0.40 0.46 0.40 0.39 -0.10 40 43 108 +2
29JUN26 19.50 C 0.00 0.00 0.00 0.32 -0.08 40 0 77 0
29JUN26 20.00 C 0.00 0.00 0.00 0.25 -0.07 40 0 841 0
29JUN26 21.00 C 0.18 0.18 0.18 0.16 -0.04 40 1 119 0
29JUN26 22.00 C 0.00 0.00 0.00 0.10 -0.03 40 0 142 0
29JUN26 23.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 95 0
29JUN26 24.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 47 0
29JUN26 25.00 C 0.00 0.00 0.00 0.03 0.00 41 0 179 0
29JUN26 26.00 C 0.00 0.00 0.00 0.02 0.00 42 0 88 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 40 0 48 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 43 0 59 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 45 0 71 0
29SEP26 10.50 C 0.00 0.00 0.00 5.42 -0.55 39 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.97 -0.57 40 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.54 -0.60 41 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.12 -0.59 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.71 -0.59 40 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.44 -0.29 43 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.09 -0.37 43 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.76 -0.39 42 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.46 -0.37 42 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.13 -0.39 40 0 17 0
29SEP26 15.50 C 0.00 0.00 0.00 1.95 -0.30 42 0 16 0
29SEP26 16.00 C 1.62 1.62 1.62 1.73 -0.27 42 1 20 0
29SEP26 16.50 C 0.00 0.00 0.00 1.53 -0.25 41 0 215 0
29SEP26 17.00 C 0.00 0.00 0.00 1.35 -0.22 41 0 756 0
29SEP26 17.50 C 0.00 0.00 0.00 1.19 -0.20 41 0 8 0
29SEP26 18.00 C 0.97 0.97 0.97 1.05 -0.18 41 11 85 -5
29SEP26 18.50 C 0.84 0.84 0.83 0.92 -0.16 41 20 24 +18
29SEP26 19.00 C 0.88 0.88 0.88 0.81 -0.14 41 34 72 +34
29SEP26 19.50 C 0.00 0.00 0.00 0.70 -0.14 41 0 35 0
29SEP26 20.00 C 0.00 0.00 0.00 0.62 -0.11 41 0 53 0
29SEP26 21.00 C 0.00 0.00 0.00 0.47 -0.09 41 0 8 0
29SEP26 22.00 C 0.00 0.00 0.00 0.35 -0.08 41 0 33 0
29SEP26 23.00 C 0.00 0.00 0.00 0.27 -0.05 41 0 10 0
29SEP26 24.00 C 0.00 0.00 0.00 0.20 -0.04 40 0 16 0
29SEP26 25.00 C 0.00 0.00 0.00 0.15 -0.04 41 0 55 0
29SEP26 26.00 C 0.00 0.00 0.00 0.12 -0.02 41 0 27 0
29SEP26 27.00 C 0.00 0.00 0.00 0.09 -0.01 41 0 32 0
29SEP26 28.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 48 0
29SEP26 29.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 110 0
30DEC26 10.50 C 0.00 0.00 0.00 5.49 -0.56 40 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.18 -0.43 45 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.74 -0.55 43 0 32 0
30DEC26 12.00 C 0.00 0.00 0.00 4.40 -0.47 44 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.03 -0.45 43 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 3.60 -0.40 40 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.32 -0.45 41 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.08 -0.29 42 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.81 -0.34 42 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.50 -0.38 40 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 2.32 -0.31 41 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 2.11 -0.28 41 0 47 0
30DEC26 16.50 C 0.00 0.00 0.00 1.91 -0.27 41 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 1.74 -0.23 41 0 582 0
30DEC26 17.50 C 0.00 0.00 0.00 1.57 -0.23 41 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 1.42 -0.21 41 0 55 0
30DEC26 18.50 C 0.00 0.00 0.00 1.29 -0.19 41 0 15 0
30DEC26 19.00 C 1.18 1.18 1.18 1.15 -0.19 40 1 29 -1
30DEC26 19.50 C 0.00 0.00 0.00 1.05 -0.16 40 0 80 0
30DEC26 20.00 C 0.93 0.93 0.93 0.95 -0.14 40 4 10 -1
30DEC26 21.00 C 0.00 0.00 0.00 0.77 -0.12 40 0 87 0
30DEC26 22.00 C 0.00 0.00 0.00 0.62 -0.11 40 0 6 0
30DEC26 23.00 C 0.00 0.00 0.00 0.51 -0.08 40 0 3 0
30DEC26 24.00 C 0.00 0.00 0.00 0.41 -0.07 40 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 0.33 -0.06 40 0 62 0
30MAR27 10.50 C 0.00 0.00 0.00 5.75 -0.49 46 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.34 -0.50 44 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.96 -0.47 43 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.60 -0.39 43 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.25 -0.45 42 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.92 -0.36 41 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.62 -0.43 41 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.35 -0.41 41 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.11 -0.37 41 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.88 -0.35 41 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 2.66 -0.32 41 0 200 0
30MAR27 16.00 C 0.00 0.00 0.00 2.46 -0.29 41 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.25 -0.30 41 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.08 -0.27 41 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 1.91 -0.26 40 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.75 -0.25 40 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.62 -0.22 40 0 0 0
30MAR27 19.00 C 1.53 1.53 1.53 1.49 -0.20 40 15 16 +15
30MAR27 19.50 C 0.00 0.00 0.00 1.36 -0.20 40 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 1.25 -0.18 40 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 1.05 -0.17 40 0 0 0
30MAR27 22.00 C 0.86 0.97 0.86 0.89 -0.13 40 2 6 +1
TOTAL CALL 1,391 17,952 +269
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 92 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 88 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 84 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 68 0 41 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 61 0 52 0
30MAR26 12.00 P 0.03 0.03 0.03 0.01 0.00 53 2 47 +2
30MAR26 12.50 P 0.06 0.06 0.06 0.01 0.00 46 30 82 +21
30MAR26 13.00 P 0.08 0.09 0.08 0.02 +0.01 44 17 77 -2
30MAR26 13.50 P 0.10 0.14 0.10 0.05 +0.03 45 22 197 +15
30MAR26 14.00 P 0.12 0.25 0.12 0.11 +0.06 46 50 342 0
30MAR26 14.50 P 0.23 0.35 0.22 0.19 +0.09 45 86 436 +26
30MAR26 15.00 P 0.40 0.55 0.35 0.34 +0.16 45 100 746 0
30MAR26 15.50 P 0.58 0.76 0.49 0.53 +0.21 45 267 1,942 +135
30MAR26 16.00 P 0.80 1.10 0.73 0.78 +0.27 45 113 1,028 +85
30MAR26 16.50 P 1.39 1.46 1.04 1.09 +0.33 45 9 594 -5
30MAR26 17.00 P 1.49 1.49 1.38 1.45 +0.42 45 22 1,305 -3
30MAR26 17.50 P 0.00 0.00 0.00 1.89 +0.52 49 0 466 0
30MAR26 18.00 P 0.00 0.00 0.00 2.33 +0.57 51 0 272 0
30MAR26 18.50 P 0.00 0.00 0.00 2.73 +0.52 44 0 79 0
30MAR26 19.00 P 0.00 0.00 0.00 3.31 +0.55 62 0 33 0
30MAR26 19.50 P 0.00 0.00 0.00 3.81 +0.67 68 0 175 0
30MAR26 20.00 P 0.00 0.00 0.00 4.32 +0.67 75 0 99 0
30MAR26 21.00 P 0.00 0.00 0.00 5.35 +0.71 90 0 4 0
30MAR26 22.00 P 0.00 0.00 0.00 6.37 +0.73 104 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.37 +0.69 114 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.37 +0.70 123 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.37 +0.67 131 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.24 +0.55 112 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 11.20 +0.49 102 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 12.20 +0.56 108 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 13.20 +0.31 113 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29APR26 11.50 P 0.00 0.00 0.00 0.02 +0.01 43 0 15 0
29APR26 12.00 P 0.11 0.11 0.11 0.03 +0.01 41 15 48 +6
29APR26 12.50 P 0.14 0.14 0.14 0.06 +0.03 41 15 23 -4
29APR26 13.00 P 0.15 0.15 0.15 0.11 +0.06 42 13 48 +10
29APR26 13.50 P 0.31 0.31 0.31 0.17 +0.08 41 1 69 +1
29APR26 14.00 P 0.37 0.43 0.37 0.27 +0.11 41 35 90 +2
29APR26 14.50 P 0.48 0.57 0.48 0.41 +0.16 41 17 206 -1
29APR26 15.00 P 0.60 0.78 0.60 0.59 +0.21 41 58 409 -10
29APR26 15.50 P 0.79 1.00 0.76 0.80 +0.26 41 66 156 -1
29APR26 16.00 P 1.26 1.29 1.00 1.05 +0.30 41 45 148 -11
29APR26 16.50 P 1.42 1.42 1.33 1.34 +0.35 40 4 116 0
29APR26 17.00 P 1.70 1.72 1.70 1.68 +0.39 41 2 54 0
29APR26 17.50 P 0.00 0.00 0.00 2.06 +0.39 41 0 66 0
29APR26 18.00 P 0.00 0.00 0.00 2.46 +0.48 42 0 90 0
29APR26 18.50 P 0.00 0.00 0.00 2.89 +0.51 43 0 62 0
29APR26 19.00 P 0.00 0.00 0.00 3.33 +0.52 43 0 12 0
29APR26 19.50 P 0.00 0.00 0.00 3.81 +0.55 45 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.36 +0.65 53 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.35 +0.56 60 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.37 +0.73 68 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.37 +0.69 75 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 8.37 +0.70 81 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 9.37 +0.67 87 0 0 0
28MAY26 10.50 P 0.06 0.06 0.06 0.02 +0.01 43 1 1 +1
28MAY26 11.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 4 0
28MAY26 11.50 P 0.00 0.00 0.00 0.05 +0.02 41 0 13 0
28MAY26 12.00 P 0.16 0.16 0.16 0.08 +0.03 40 18 24 +16
28MAY26 12.50 P 0.00 0.00 0.00 0.13 +0.05 40 0 167 0
28MAY26 13.00 P 0.27 0.27 0.27 0.20 +0.07 40 2 187 -2
28MAY26 13.50 P 0.40 0.40 0.40 0.30 +0.10 40 15 153 +10
28MAY26 14.00 P 0.00 0.00 0.00 0.43 +0.14 40 0 83 0
28MAY26 14.50 P 0.00 0.00 0.00 0.59 +0.17 40 0 187 0
28MAY26 15.00 P 0.86 0.86 0.86 0.77 +0.21 40 4 191 0
28MAY26 15.50 P 0.00 0.00 0.00 0.99 +0.24 40 0 149 0
28MAY26 16.00 P 0.00 0.00 0.00 1.25 +0.28 40 0 87 0
28MAY26 16.50 P 0.00 0.00 0.00 1.54 +0.32 40 0 183 0
28MAY26 17.00 P 0.00 0.00 0.00 1.90 +0.37 41 0 41 0
28MAY26 17.50 P 0.00 0.00 0.00 2.28 +0.44 42 0 16 0
28MAY26 18.00 P 0.00 0.00 0.00 2.67 +0.47 43 0 27 0
28MAY26 18.50 P 0.00 0.00 0.00 3.08 +0.53 44 0 9 0
28MAY26 19.00 P 0.00 0.00 0.00 3.51 +0.48 44 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.96 +0.59 46 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.40 +0.49 46 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.35 +0.56 49 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.37 +0.65 56 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.37 +0.69 61 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.05 +0.02 40 0 2 0
29JUN26 11.00 P 0.00 0.00 0.00 0.09 +0.04 41 0 2 0
29JUN26 11.50 P 0.24 0.24 0.24 0.13 +0.05 40 12 123 +12
29JUN26 12.00 P 0.27 0.28 0.25 0.20 +0.07 40 18 126 0
29JUN26 12.50 P 0.34 0.34 0.34 0.29 +0.10 40 1 41 +1
29JUN26 13.00 P 0.00 0.00 0.00 0.41 +0.13 40 0 91 0
29JUN26 13.50 P 0.62 0.62 0.62 0.56 +0.16 40 1 233 -1
29JUN26 14.00 P 0.75 0.77 0.75 0.71 +0.18 40 17 246 -2
29JUN26 14.50 P 0.92 1.01 0.92 0.89 +0.21 39 9 355 0
29JUN26 15.00 P 1.08 1.20 1.08 1.11 +0.25 38 4 423 0
29JUN26 15.50 P 1.58 1.58 1.58 1.37 +0.28 38 1 340 -1
29JUN26 16.00 P 1.81 1.81 1.81 1.64 +0.31 38 1 1,399 -1
29JUN26 16.50 P 1.94 1.94 1.94 1.95 +0.34 38 12 318 +1
29JUN26 17.00 P 0.00 0.00 0.00 2.29 +0.37 37 0 193 0
29JUN26 17.50 P 0.00 0.00 0.00 2.64 +0.39 37 0 198 0
29JUN26 18.00 P 0.00 0.00 0.00 3.09 +0.50 39 0 140 0
29JUN26 18.50 P 0.00 0.00 0.00 3.54 +0.52 41 0 156 0
29JUN26 19.00 P 0.00 0.00 0.00 3.81 +0.36 34 0 116 0
29JUN26 19.50 P 0.00 0.00 0.00 4.39 +0.50 41 0 42 0
29JUN26 20.00 P 0.00 0.00 0.00 4.82 +0.64 40 0 69 0
29JUN26 21.00 P 0.00 0.00 0.00 5.58 +0.50 21 0 100 0
29JUN26 22.00 P 0.00 0.00 0.00 6.64 +0.65 38 0 17 0
29JUN26 23.00 P 0.00 0.00 0.00 7.61 +0.57 38 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.44 +0.60 0 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 9.47 +0.58 0 0 10 0
29JUN26 26.00 P 0.00 0.00 0.00 10.52 +0.50 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.43 +0.55 0 0 10 0
29JUN26 28.00 P 0.00 0.00 0.00 12.38 +0.58 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 13.39 +0.50 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.19 +0.05 41 0 0 0
29SEP26 11.00 P 0.30 0.30 0.30 0.27 +0.07 41 30 45 +30
29SEP26 11.50 P 0.00 0.00 0.00 0.36 +0.09 41 0 89 0
29SEP26 12.00 P 0.52 0.52 0.47 0.47 +0.10 41 8 116 0
29SEP26 12.50 P 0.64 0.65 0.64 0.60 +0.13 40 30 89 +15
29SEP26 13.00 P 0.00 0.00 0.00 0.74 +0.15 40 0 191 0
29SEP26 13.50 P 0.00 0.00 0.00 0.90 +0.16 40 0 295 0
29SEP26 14.00 P 0.00 0.00 0.00 1.10 +0.20 40 0 261 0
29SEP26 14.50 P 0.00 0.00 0.00 1.32 +0.22 40 0 78 0
29SEP26 15.00 P 0.00 0.00 0.00 1.56 +0.25 39 0 142 0
29SEP26 15.50 P 0.00 0.00 0.00 1.82 +0.27 39 0 213 0
29SEP26 16.00 P 0.00 0.00 0.00 2.10 +0.29 39 0 255 0
29SEP26 16.50 P 0.00 0.00 0.00 2.40 +0.31 39 0 356 0
29SEP26 17.00 P 0.00 0.00 0.00 2.72 +0.33 39 0 941 0
29SEP26 17.50 P 0.00 0.00 0.00 3.06 +0.36 38 0 167 0
29SEP26 18.00 P 0.00 0.00 0.00 3.47 +0.44 39 0 78 0
29SEP26 18.50 P 0.00 0.00 0.00 3.84 +0.40 39 0 58 0
29SEP26 19.00 P 0.00 0.00 0.00 4.26 +0.52 40 0 101 0
29SEP26 19.50 P 0.00 0.00 0.00 4.68 +0.54 40 0 30 0
29SEP26 20.00 P 0.00 0.00 0.00 4.98 +0.44 37 0 39 0
29SEP26 21.00 P 0.00 0.00 0.00 5.93 +0.48 39 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.76 +0.44 37 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 7.68 +0.48 36 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 8.72 +0.56 41 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.65 +0.63 40 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 10.52 +0.50 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.47 +0.41 0 0 20 0
29SEP26 28.00 P 0.00 0.00 0.00 12.42 +0.55 0 0 10 0
29SEP26 29.00 P 0.00 0.00 0.00 13.49 +0.60 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.33 +0.07 40 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.43 +0.09 40 0 0 0
30DEC26 11.50 P 0.63 0.63 0.63 0.55 +0.10 40 3 14 +3
30DEC26 12.00 P 0.00 0.00 0.00 0.67 +0.10 40 0 75 0
30DEC26 12.50 P 0.00 0.00 0.00 0.81 +0.14 39 0 30 0
30DEC26 13.00 P 0.00 0.00 0.00 0.98 +0.16 39 0 10 0
30DEC26 13.50 P 0.00 0.00 0.00 1.16 +0.17 39 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 1.37 +0.19 39 0 38 0
30DEC26 14.50 P 0.00 0.00 0.00 1.60 +0.22 39 0 110 0
30DEC26 15.00 P 0.00 0.00 0.00 1.85 +0.24 39 0 43 0
30DEC26 15.50 P 2.23 2.23 2.23 2.11 +0.25 39 15 84 +15
30DEC26 16.00 P 0.00 0.00 0.00 2.40 +0.28 39 0 67 0
30DEC26 16.50 P 0.00 0.00 0.00 2.69 +0.29 38 0 61 0
30DEC26 17.00 P 0.00 0.00 0.00 3.01 +0.33 38 0 769 0
30DEC26 17.50 P 0.00 0.00 0.00 3.33 +0.33 38 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.73 +0.40 39 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.03 +0.36 37 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.44 +0.37 38 0 12 0
30DEC26 19.50 P 0.00 0.00 0.00 4.80 +0.42 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.21 +0.37 37 0 31 0
30DEC26 21.00 P 0.00 0.00 0.00 5.97 +0.39 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.99 +0.49 39 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.79 +0.42 36 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.80 +0.60 39 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.69 +0.47 37 0 0 0
30MAR27 10.50 P 0.51 0.51 0.51 0.46 +0.08 40 1 1 +1
30MAR27 11.00 P 0.00 0.00 0.00 0.58 +0.09 40 0 0 0
30MAR27 11.50 P 0.78 0.78 0.78 0.71 +0.10 40 1 1 +1
30MAR27 12.00 P 0.00 0.00 0.00 0.84 +0.12 39 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.00 +0.14 39 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.17 +0.14 39 0 1 0
30MAR27 13.50 P 0.00 0.00 0.00 1.38 +0.17 39 0 1 0
30MAR27 14.00 P 1.69 1.69 1.69 1.59 +0.17 39 15 15 +15
30MAR27 14.50 P 1.93 1.93 1.93 1.84 +0.21 39 15 30 +15
30MAR27 15.00 P 0.00 0.00 0.00 2.08 +0.21 38 0 200 0
30MAR27 15.50 P 0.00 0.00 0.00 2.35 +0.11 38 0 200 0
30MAR27 16.00 P 0.00 0.00 0.00 2.64 +0.26 38 0 6 0
30MAR27 16.50 P 0.00 0.00 0.00 2.93 +0.27 38 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.24 +0.29 38 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 3.57 +0.31 38 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.98 +0.40 39 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.28 +0.37 38 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.64 +0.37 38 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.05 +0.38 38 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.41 +0.33 37 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 6.29 +0.45 39 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.07 +0.46 37 0 0 0
TOTAL PUT 1,223 21,551 +395
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$ 10.56
30MAR26 4.80 C 0.00 0.00 0.00 5.77 -0.32 125 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 5.67 -0.32 121 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 5.57 -0.32 118 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.31 -0.33 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.14 -0.25 170 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.82 -0.32 91 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.57 -0.32 83 0 3 0
30MAR26 6.25 C 0.00 0.00 0.00 4.32 -0.32 75 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 4.07 -0.32 65 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.81 -0.33 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 3.57 -0.32 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 3.31 -0.33 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 3.07 -0.32 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.82 -0.32 0 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 2.57 -0.32 0 0 101 0
30MAR26 8.25 C 0.00 0.00 0.00 2.33 -0.32 49 0 87 0
30MAR26 8.50 C 0.00 0.00 0.00 2.08 -0.32 44 0 100 0
30MAR26 8.75 C 0.00 0.00 0.00 1.84 -0.31 45 0 135 0
30MAR26 9.00 C 0.00 0.00 0.00 1.61 -0.30 46 0 38 0
30MAR26 9.25 C 0.00 0.00 0.00 1.34 -0.34 33 0 47 0
30MAR26 9.50 C 0.00 0.00 0.00 1.14 -0.32 40 0 98 0
30MAR26 9.75 C 0.00 0.00 0.00 0.99 -0.25 48 0 183 0
30MAR26 10.00 C 0.69 0.69 0.69 0.78 -0.26 44 15 75 +15
30MAR26 10.50 C 0.40 0.52 0.40 0.49 -0.19 44 3 147 -1
30MAR26 11.00 C 0.00 0.00 0.00 0.30 -0.12 46 0 89 0
30MAR26 11.50 C 0.00 0.00 0.00 0.16 -0.09 46 0 414 0
30MAR26 12.00 C 0.00 0.00 0.00 0.08 -0.05 46 0 190 0
30MAR26 12.50 C 0.00 0.00 0.00 0.04 -0.03 47 0 127 0
30MAR26 13.00 C 0.00 0.00 0.00 0.02 -0.02 48 0 60 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 25 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 61 0 65 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 66 0 63 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1 0
29APR26 6.00 C 0.00 0.00 0.00 4.57 -0.33 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 4.33 -0.32 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 4.08 -0.32 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.83 -0.33 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.58 -0.33 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 3.34 -0.32 42 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 3.09 -0.32 37 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.83 -0.34 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.59 -0.33 28 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 2.44 -0.24 54 0 15 0
29APR26 8.50 C 0.00 0.00 0.00 2.13 -0.32 39 0 15 0
29APR26 8.75 C 0.00 0.00 0.00 1.98 -0.24 49 0 15 0
29APR26 9.00 C 0.00 0.00 0.00 1.68 -0.31 38 0 70 0
29APR26 9.25 C 0.00 0.00 0.00 1.46 -0.32 36 0 70 0
29APR26 9.50 C 0.00 0.00 0.00 1.28 -0.25 38 0 4 0
29APR26 9.75 C 1.12 1.12 1.12 1.11 -0.23 39 15 109 -15
29APR26 10.00 C 1.01 1.01 1.01 0.98 -0.19 41 15 405 -15
29APR26 10.50 C 0.00 0.00 0.00 0.70 -0.17 41 0 301 0
29APR26 11.00 C 0.50 0.50 0.50 0.49 -0.13 41 10 105 +10
29APR26 11.50 C 0.00 0.00 0.00 0.34 -0.09 42 0 19 0
29APR26 12.00 C 0.25 0.25 0.25 0.22 -0.07 42 5 62 0
29APR26 12.50 C 0.13 0.13 0.13 0.14 -0.05 42 1 35 -1
29APR26 13.00 C 0.00 0.00 0.00 0.09 -0.04 42 0 2 0
29APR26 13.50 C 0.00 0.00 0.00 0.05 -0.03 42 0 143 0
29APR26 14.00 C 0.00 0.00 0.00 0.03 -0.02 42 0 4 0
29APR26 14.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 20 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 30 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
28MAY26 7.75 C 0.00 0.00 0.00 2.90 -0.30 43 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.70 -0.26 47 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.44 -0.29 41 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.16 -0.34 33 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.98 -0.30 38 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.79 -0.22 39 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.66 -0.15 43 0 1 0
28MAY26 9.50 C 0.00 0.00 0.00 1.43 -0.20 39 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.30 -0.15 42 0 1 0
28MAY26 10.00 C 0.00 0.00 0.00 1.11 -0.18 39 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.84 -0.16 39 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.62 -0.14 39 0 10 0
28MAY26 11.50 C 0.00 0.00 0.00 0.47 -0.09 40 0 22 0
28MAY26 12.00 C 0.00 0.00 0.00 0.33 -0.08 40 0 29 0
28MAY26 12.50 C 0.00 0.00 0.00 0.23 -0.06 40 0 45 0
28MAY26 13.00 C 0.00 0.00 0.00 0.16 -0.06 40 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.11 -0.04 40 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.07 -0.03 39 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.05 -0.02 40 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 5.69 -0.32 55 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.59 -0.32 49 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.34 -0.32 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.14 -0.27 75 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.84 -0.33 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.59 -0.33 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.34 -0.33 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.10 -0.32 37 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.86 -0.31 42 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.61 -0.32 39 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.41 -0.28 49 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.12 -0.32 36 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.90 -0.31 40 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.70 -0.27 43 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.44 -0.30 38 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.21 -0.29 37 0 17 0
29JUN26 8.75 C 0.00 0.00 0.00 2.00 -0.31 37 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.89 -0.15 43 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.66 -0.19 39 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.43 -0.24 36 0 4 0
29JUN26 9.75 C 0.00 0.00 0.00 1.35 -0.15 41 0 4 0
29JUN26 10.00 C 0.00 0.00 0.00 1.17 -0.18 39 0 12 0
29JUN26 10.50 C 0.00 0.00 0.00 0.91 -0.16 39 0 219 0
29JUN26 11.00 C 0.00 0.00 0.00 0.70 -0.13 39 0 200 0
29JUN26 11.50 C 0.00 0.00 0.00 0.54 -0.10 39 0 9 0
29JUN26 12.00 C 0.36 0.36 0.36 0.40 -0.08 39 1 60 -1
29JUN26 12.50 C 0.00 0.00 0.00 0.29 -0.07 39 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 0.21 -0.06 39 0 11 0
29JUN26 13.50 C 0.00 0.00 0.00 0.15 -0.06 39 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.11 -0.04 39 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 0.08 -0.03 39 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.06 -0.02 40 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.04 -0.02 39 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.85 -0.32 44 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.59 -0.33 0 0 3 0
29SEP26 6.25 C 0.00 0.00 0.00 4.35 -0.32 36 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 4.10 -0.33 32 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.86 -0.33 35 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.65 -0.30 41 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.42 -0.30 40 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.22 -0.27 42 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.91 -0.36 33 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.70 -0.27 34 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.53 -0.23 37 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 2.32 -0.25 36 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 2.21 -0.18 39 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 1.97 -0.24 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.86 -0.19 39 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.67 -0.22 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.56 -0.19 38 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 1.40 -0.20 37 0 2 0
29SEP26 10.50 C 1.09 1.16 1.09 1.17 -0.19 38 26 37 +26
29SEP26 11.00 C 0.00 0.00 0.00 0.97 -0.17 38 0 4 0
29SEP26 11.50 C 0.00 0.00 0.00 0.81 -0.14 38 0 404 0
29SEP26 12.00 C 0.00 0.00 0.00 0.67 -0.12 38 0 416 0
29SEP26 12.50 C 0.00 0.00 0.00 0.54 -0.12 38 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.44 -0.10 38 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.36 -0.08 38 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.29 -0.07 38 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 0.24 -0.05 39 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.20 -0.04 39 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.16 -0.04 39 0 6 0
29SEP26 16.00 C 0.00 0.00 0.00 0.13 -0.04 39 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.85 -0.32 38 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.61 -0.32 39 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.38 -0.30 40 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 4.14 -0.31 38 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.91 -0.30 38 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.69 -0.30 38 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.48 -0.29 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.22 -0.34 35 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.06 -0.29 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.83 -0.23 35 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.63 -0.25 35 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.46 -0.25 35 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.31 -0.23 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.15 -0.23 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.01 -0.22 36 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 1.88 -0.21 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.75 -0.20 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.63 -0.19 37 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.41 -0.17 37 0 28 0
30DEC26 11.00 C 0.00 0.00 0.00 1.21 -0.16 37 0 15 0
30DEC26 11.50 C 1.04 1.04 1.04 1.04 -0.14 37 4 10 -4
30DEC26 12.00 C 0.00 0.00 0.00 0.89 -0.13 37 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.76 -0.11 37 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 0.65 -0.09 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.55 -0.09 38 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.47 -0.07 38 0 1 0
30DEC26 14.50 C 0.00 0.00 0.00 0.39 -0.07 37 0 2 0
30DEC26 15.00 C 0.33 0.33 0.33 0.35 -0.04 38 5 5 +5
30DEC26 15.50 C 0.00 0.00 0.00 0.30 -0.03 38 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.25 -0.03 38 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 3.18 -0.20 36 0 2 0
30MAR27 8.00 C 0.00 0.00 0.00 2.98 -0.33 36 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.81 -0.32 36 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.65 -0.31 36 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.49 -0.32 36 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.41 -0.24 38 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.21 -0.29 36 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.07 -0.22 36 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.95 -0.21 36 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.84 -0.20 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.62 -0.18 37 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.43 -0.17 37 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 1.26 -0.15 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.10 -0.14 37 0 0 0
30MAR27 12.50 C 0.90 0.90 0.90 0.97 -0.12 37 4 4 +4
30MAR27 13.00 C 0.00 0.00 0.00 0.84 -0.12 37 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.74 -0.10 37 0 0 0
30MAR27 14.00 C 0.61 0.61 0.61 0.65 -0.09 38 3 3 +3
30MAR27 14.50 C 0.00 0.00 0.00 0.56 -0.09 37 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.50 -0.07 38 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.43 -0.08 38 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.39 -0.06 38 0 0 0
TOTAL CALL 107 5,186 +26
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 123 0 6 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 107 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 100 0 22 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 93 0 48 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 87 0 56 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 81 0 59 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 74 0 4 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 68 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 57 0 70 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 52 0 61 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 46 0 126 0
30MAR26 8.75 P 0.00 0.00 0.00 0.02 +0.01 46 0 123 0
30MAR26 9.00 P 0.00 0.00 0.00 0.04 +0.02 47 0 198 0
30MAR26 9.25 P 0.06 0.06 0.06 0.06 +0.02 46 15 45 +15
30MAR26 9.50 P 0.10 0.10 0.10 0.09 +0.03 44 15 106 +15
30MAR26 9.75 P 0.23 0.23 0.13 0.15 +0.05 45 25 58 +5
30MAR26 10.00 P 0.33 0.33 0.21 0.22 +0.07 45 16 85 +14
30MAR26 10.50 P 0.00 0.00 0.00 0.43 +0.12 46 0 165 0
30MAR26 11.00 P 0.00 0.00 0.00 0.73 +0.17 47 0 44 0
30MAR26 11.50 P 0.00 0.00 0.00 1.11 +0.23 49 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 1.55 +0.27 53 0 15 0
30MAR26 12.50 P 0.00 0.00 0.00 2.02 +0.30 58 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.49 +0.29 61 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 2.97 +0.27 63 0 9 0
30MAR26 14.00 P 0.00 0.00 0.00 3.44 +0.23 0 0 50 0
30MAR26 14.50 P 0.00 0.00 0.00 4.04 +0.31 96 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.44 +0.32 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.00 +0.38 101 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.54 +0.42 117 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 60 0 4 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 52 0 9 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 44 0 9 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 2 0
29APR26 8.25 P 0.00 0.00 0.00 0.03 +0.01 40 0 33 0
29APR26 8.50 P 0.00 0.00 0.00 0.06 +0.02 43 0 11 0
29APR26 8.75 P 0.00 0.00 0.00 0.08 +0.02 41 0 10 0
29APR26 9.00 P 0.14 0.14 0.14 0.12 +0.04 42 1 83 0
29APR26 9.25 P 0.00 0.00 0.00 0.17 +0.05 42 0 86 0
29APR26 9.50 P 0.23 0.23 0.22 0.23 +0.06 42 11 35 +11
29APR26 9.75 P 0.00 0.00 0.00 0.30 +0.07 41 0 30 0
29APR26 10.00 P 0.00 0.00 0.00 0.39 +0.09 42 0 336 0
29APR26 10.50 P 0.00 0.00 0.00 0.61 +0.12 41 0 317 0
29APR26 11.00 P 0.00 0.00 0.00 0.90 +0.16 42 0 23 0
29APR26 11.50 P 0.00 0.00 0.00 1.25 +0.20 42 0 88 0
29APR26 12.00 P 0.00 0.00 0.00 1.66 +0.24 45 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.09 +0.26 46 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.57 +0.30 51 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.04 +0.30 53 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.54 +0.31 59 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.04 +0.31 64 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.47 +0.23 57 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 5.00 +0.38 67 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 5.54 +0.42 78 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.04 +0.02 41 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
28MAY26 8.25 P 0.09 0.09 0.09 0.08 +0.02 41 1 1 +1
28MAY26 8.50 P 0.00 0.00 0.00 0.11 +0.03 40 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.14 +0.03 40 0 1 0
28MAY26 9.00 P 0.00 0.00 0.00 0.19 +0.05 40 0 11 0
28MAY26 9.25 P 0.00 0.00 0.00 0.26 +0.07 40 0 1 0
28MAY26 9.50 P 0.00 0.00 0.00 0.33 +0.08 40 0 11 0
28MAY26 9.75 P 0.00 0.00 0.00 0.41 +0.09 40 0 10 0
28MAY26 10.00 P 0.00 0.00 0.00 0.50 +0.09 40 0 3 0
28MAY26 10.50 P 0.00 0.00 0.00 0.73 +0.12 40 0 13 0
28MAY26 11.00 P 0.00 0.00 0.00 1.01 +0.14 39 0 12 0
28MAY26 11.50 P 0.00 0.00 0.00 1.36 +0.18 41 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 1.66 +0.13 36 0 21 0
28MAY26 12.50 P 0.00 0.00 0.00 2.18 +0.26 44 0 12 0
28MAY26 13.00 P 0.00 0.00 0.00 2.62 +0.28 46 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.07 +0.27 46 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.54 +0.27 48 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.04 +0.29 52 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.47 +0.22 47 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.00 +0.24 55 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.54 +0.42 64 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 42 0 3 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 39 0 7 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 +0.01 40 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.04 +0.01 40 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.06 +0.02 40 0 26 0
29JUN26 7.75 P 0.00 0.00 0.00 0.08 +0.02 39 0 1 0
29JUN26 8.00 P 0.00 0.00 0.00 0.11 +0.02 39 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.15 +0.03 39 0 2 0
29JUN26 8.50 P 0.00 0.00 0.00 0.20 +0.05 39 0 35 0
29JUN26 8.75 P 0.00 0.00 0.00 0.25 +0.05 39 0 6 0
29JUN26 9.00 P 0.00 0.00 0.00 0.32 +0.06 39 0 9 0
29JUN26 9.25 P 0.00 0.00 0.00 0.40 +0.08 39 0 6 0
29JUN26 9.50 P 0.46 0.46 0.46 0.49 +0.09 39 1 2 +1
29JUN26 9.75 P 0.00 0.00 0.00 0.59 +0.10 39 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.69 +0.10 39 0 3 0
29JUN26 10.50 P 1.02 1.02 1.02 0.94 +0.11 39 2 213 0
29JUN26 11.00 P 0.00 0.00 0.00 1.24 +0.14 39 0 200 0
29JUN26 11.50 P 0.00 0.00 0.00 1.60 +0.17 40 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.00 +0.22 41 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 2.41 +0.24 42 0 34 0
29JUN26 13.00 P 0.00 0.00 0.00 2.85 +0.26 44 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.31 +0.28 45 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.77 +0.28 47 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.25 +0.29 49 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.75 +0.31 53 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.20 +0.27 52 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.69 +0.26 54 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 +0.01 39 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.06 +0.01 40 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.08 +0.02 40 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.10 +0.02 39 0 25 0
29SEP26 7.25 P 0.00 0.00 0.00 0.13 +0.02 39 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.17 +0.03 39 0 15 0
29SEP26 7.75 P 0.00 0.00 0.00 0.21 +0.03 39 0 26 0
29SEP26 8.00 P 0.00 0.00 0.00 0.27 +0.05 40 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.32 +0.05 39 0 53 0
29SEP26 8.50 P 0.00 0.00 0.00 0.39 +0.06 39 0 11 0
29SEP26 8.75 P 0.00 0.00 0.00 0.47 +0.07 39 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 0.56 +0.08 40 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 0.65 +0.08 39 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.76 +0.10 40 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 0.87 +0.11 40 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 1.00 +0.13 40 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.27 +0.15 40 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.57 +0.16 40 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.90 +0.18 41 0 400 0
29SEP26 12.00 P 0.00 0.00 0.00 2.27 +0.21 41 0 419 0
29SEP26 12.50 P 0.00 0.00 0.00 2.65 +0.22 42 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 3.06 +0.23 42 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.49 +0.25 43 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.93 +0.26 44 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.39 +0.28 45 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.86 +0.29 47 0 5 0
29SEP26 15.50 P 0.00 0.00 0.00 5.33 +0.29 48 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.81 +0.29 50 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.05 +0.01 39 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.06 +0.01 38 0 7 0
30DEC26 6.25 P 0.00 0.00 0.00 0.08 +0.01 38 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.11 +0.02 39 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.14 +0.03 39 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.17 +0.03 38 0 28 0
30DEC26 7.25 P 0.00 0.00 0.00 0.22 +0.04 39 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.27 +0.05 39 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.32 +0.05 38 0 1 0
30DEC26 8.00 P 0.00 0.00 0.00 0.39 +0.06 39 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.46 +0.07 39 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.54 +0.08 39 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.63 +0.09 39 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.72 +0.09 39 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.83 +0.11 39 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 0.93 +0.11 39 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.05 +0.12 39 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.18 +0.13 39 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.45 +0.15 39 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.76 +0.17 39 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.09 +0.19 40 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.44 +0.20 40 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.82 +0.22 40 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.21 +0.23 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.62 +0.24 41 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.05 +0.26 42 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.49 +0.26 43 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.95 +0.28 44 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.41 +0.28 45 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.86 +0.34 45 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.43 +0.07 38 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.51 +0.08 39 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.58 +0.08 38 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.67 +0.07 38 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.77 +0.08 39 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.87 +0.09 39 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.98 +0.10 39 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.09 +0.10 39 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.22 +0.12 39 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.35 +0.13 39 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.62 +0.14 39 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.93 +0.16 39 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.25 +0.17 39 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.60 +0.18 40 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.97 +0.21 40 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.35 +0.21 40 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.76 +0.34 41 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.17 +0.35 41 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.60 +0.37 42 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.04 +0.37 42 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.48 +0.35 43 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.92 +0.40 43 0 0 0
TOTAL PUT 87 4,455 +62
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GJA - HAI CAP. ADJ. CLOSING PRICE HK$ 14.62
30MAR26 7.58 C 0.00 0.00 0.00 7.05 -0.39 0 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 6.89 -0.39 0 0 0 0
30MAR26 7.90 C 0.00 0.00 0.00 6.73 -0.39 0 0 0 0
30MAR26 8.06 C 0.00 0.00 0.00 6.57 -0.39 0 0 0 0
30MAR26 8.47 C 0.00 0.00 0.00 6.16 -0.39 0 0 0 0
30MAR26 8.87 C 0.00 0.00 0.00 5.76 -0.39 0 0 0 0
30MAR26 9.27 C 0.00 0.00 0.00 5.36 -0.40 0 0 0 0
30MAR26 9.68 C 0.00 0.00 0.00 4.95 -0.40 0 0 0 0
30MAR26 10.08 C 0.00 0.00 0.00 4.56 -0.39 64 0 0 0
30MAR26 10.48 C 0.00 0.00 0.00 4.16 -0.39 57 0 0 0
30MAR26 10.89 C 0.00 0.00 0.00 3.75 -0.39 50 0 5 0
30MAR26 11.29 C 0.00 0.00 0.00 3.35 -0.39 44 0 0 0
30MAR26 11.69 C 0.00 0.00 0.00 2.96 -0.39 47 0 0 0
30MAR26 12.10 C 0.00 0.00 0.00 2.56 -0.38 44 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.18 -0.39 43 0 7 0
30MAR26 12.90 C 0.00 0.00 0.00 1.82 -0.37 43 0 0 0
30MAR26 13.31 C 0.00 0.00 0.00 1.48 -0.35 44 0 0 0
30MAR26 13.71 C 0.00 0.00 0.00 1.18 -0.32 44 0 10 0
30MAR26 14.11 C 0.00 0.00 0.00 0.91 -0.29 44 0 58 0
TOTAL CALL 0 80 0
30MAR26 7.58 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 7.90 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 8.06 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 8.47 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 8.87 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 9.27 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 9.68 P 0.00 0.00 0.00 0.01 0.00 77 0 2 0
30MAR26 10.08 P 0.00 0.00 0.00 0.01 0.00 71 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 57 0 0 0
30MAR26 11.29 P 0.00 0.00 0.00 0.01 0.00 51 0 4 0
30MAR26 11.69 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 12.10 P 0.00 0.00 0.00 0.02 +0.01 44 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.05 +0.03 45 0 9 0
30MAR26 12.90 P 0.00 0.00 0.00 0.09 +0.04 45 0 23 0
30MAR26 13.31 P 0.00 0.00 0.00 0.16 +0.07 45 0 4 0
30MAR26 13.71 P 0.00 0.00 0.00 0.26 +0.10 45 0 0 0
30MAR26 14.11 P 0.00 0.00 0.00 0.39 +0.14 44 0 70 0
TOTAL PUT 0 118 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLI - GANFENG LITHIUM CLOSING PRICE HK$ 60.35
30MAR26 12.50 C 0.00 0.00 0.00 47.87 +1.40 197 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 47.37 +1.40 183 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 46.87 +1.40 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 46.37 +1.40 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 45.87 +1.40 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 45.37 +1.39 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 44.87 +1.39 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 44.37 +1.39 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 43.87 +1.39 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 43.38 +1.40 175 0 154 0
30MAR26 17.50 C 0.00 0.00 0.00 42.88 +1.40 169 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 42.38 +1.40 162 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 41.88 +1.40 155 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 41.38 +1.40 148 0 70 0
30MAR26 19.50 C 0.00 0.00 0.00 40.88 +1.40 139 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 40.38 +1.40 126 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 39.38 +1.39 0 0 15 0
30MAR26 22.00 C 0.00 0.00 0.00 38.38 +1.39 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 37.38 +1.39 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 36.39 +1.40 128 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 35.39 +1.40 118 0 60 0
30MAR26 26.00 C 0.00 0.00 0.00 34.39 +1.40 107 0 10 0
30MAR26 27.00 C 0.00 0.00 0.00 33.39 +1.39 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 32.39 +1.39 0 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 31.39 +1.39 0 0 2 0
30MAR26 30.00 C 0.00 0.00 0.00 30.39 +1.39 0 0 85 0
30MAR26 31.00 C 0.00 0.00 0.00 29.40 +1.40 93 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 28.40 +1.39 85 0 60 0
30MAR26 33.00 C 0.00 0.00 0.00 27.40 +1.39 76 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 26.40 +1.39 0 0 96 0
30MAR26 35.00 C 0.00 0.00 0.00 25.40 +1.38 0 0 505 0
30MAR26 36.00 C 0.00 0.00 0.00 24.76 +1.16 135 0 40 0
30MAR26 37.00 C 0.00 0.00 0.00 23.87 +1.84 137 0 30 0
30MAR26 38.00 C 0.00 0.00 0.00 22.42 +0.76 75 0 388 0
30MAR26 39.00 C 0.00 0.00 0.00 21.76 +1.09 117 0 71 0
30MAR26 40.00 C 0.00 0.00 0.00 20.75 +1.66 111 0 108 0
30MAR26 41.00 C 0.00 0.00 0.00 19.46 +1.36 75 0 50 0
30MAR26 42.00 C 0.00 0.00 0.00 18.49 +1.32 75 0 10 0
30MAR26 43.00 C 0.00 0.00 0.00 17.70 +1.48 91 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 16.93 +1.47 99 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 15.68 +0.97 79 0 6 0
30MAR26 46.00 C 0.00 0.00 0.00 15.04 +1.56 92 0 11 0
30MAR26 47.00 C 0.00 0.00 0.00 14.16 +1.64 91 0 38 0
30MAR26 48.00 C 0.00 0.00 0.00 12.97 +1.27 78 0 174 0
30MAR26 49.00 C 0.00 0.00 0.00 12.38 +1.48 87 0 91 0
30MAR26 50.00 C 0.00 0.00 0.00 11.10 +0.85 72 0 1,373 0
30MAR26 52.50 C 0.00 0.00 0.00 9.38 +1.25 80 0 1,051 0
30MAR26 55.00 C 5.98 7.25 5.96 7.34 +0.69 73 78 657 +54
30MAR26 57.50 C 3.65 4.62 3.60 5.85 +0.63 75 34 556 +20
30MAR26 60.00 C 2.75 4.47 2.75 4.53 +0.48 74 123 422 -36
30MAR26 62.50 C 2.01 3.56 1.95 3.43 +0.22 74 319 771 +64
30MAR26 65.00 C 2.06 2.59 2.06 2.59 +0.20 75 9 565 -7
30MAR26 67.50 C 1.02 1.84 1.02 1.98 +0.19 76 29 1,217 +25
30MAR26 70.00 C 1.00 1.47 0.85 1.43 +0.13 76 27 557 +6
30MAR26 72.50 C 0.57 0.77 0.57 1.02 +0.08 76 15 382 -15
30MAR26 75.00 C 0.80 0.95 0.80 0.72 +0.05 76 239 810 +192
30MAR26 77.50 C 0.60 0.60 0.60 0.50 +0.03 76 15 266 +15
30MAR26 80.00 C 0.45 0.52 0.45 0.34 +0.01 76 26 740 +4
30MAR26 82.50 C 0.26 0.40 0.26 0.23 0.00 75 150 432 -50
30MAR26 85.00 C 0.00 0.00 0.00 0.16 0.00 76 0 218 0
30MAR26 87.50 C 0.22 0.22 0.22 0.11 0.00 76 15 334 +15
30MAR26 90.00 C 0.00 0.00 0.00 0.07 0.00 76 0 361 0
30MAR26 92.50 C 0.00 0.00 0.00 0.05 0.00 77 0 916 0
29APR26 35.00 C 0.00 0.00 0.00 25.64 +1.43 78 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 24.76 +1.16 83 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 23.87 +1.56 84 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 22.96 +1.30 84 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 22.06 +1.39 84 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 21.23 +1.67 86 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 20.25 +1.34 82 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 18.84 +0.73 64 0 12 0
29APR26 43.00 C 0.00 0.00 0.00 18.45 +1.46 79 0 5 0
29APR26 44.00 C 0.00 0.00 0.00 17.28 +0.97 71 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 16.47 +0.99 72 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 15.75 +1.08 74 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 14.75 +0.92 70 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 13.93 +0.56 69 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 13.02 +0.39 66 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 12.50 +1.05 70 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 11.14 +1.43 75 0 15 0
29APR26 55.00 C 7.57 7.57 7.57 9.10 +0.64 69 15 228 0
29APR26 57.50 C 0.00 0.00 0.00 7.86 +0.69 71 0 545 0
29APR26 60.00 C 4.20 6.52 4.20 6.68 +0.64 71 10 513 -5
29APR26 62.50 C 0.00 0.00 0.00 5.60 +0.50 71 0 347 0
29APR26 65.00 C 0.00 0.00 0.00 4.75 +0.48 72 0 450 0
29APR26 67.50 C 3.91 3.91 3.91 4.03 +0.43 73 5 474 0
29APR26 70.00 C 2.00 3.45 2.00 3.33 +0.36 73 51 118 +35
29APR26 72.50 C 0.00 0.00 0.00 2.74 +0.30 72 0 496 0
29APR26 75.00 C 1.96 2.41 1.96 2.24 +0.25 72 7 302 +5
29APR26 77.50 C 0.00 0.00 0.00 1.83 +0.21 72 0 755 0
29APR26 80.00 C 0.00 0.00 0.00 1.49 +0.17 72 0 670 0
29APR26 82.50 C 1.00 1.00 1.00 1.20 +0.13 72 1 784 0
29APR26 85.00 C 0.00 0.00 0.00 0.97 +0.11 72 0 44 0
29APR26 87.50 C 0.00 0.00 0.00 0.78 +0.09 72 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.63 +0.07 72 0 391 0
29APR26 92.50 C 0.00 0.00 0.00 0.49 +0.04 71 0 1,629 0
28MAY26 35.00 C 0.00 0.00 0.00 25.96 +1.40 75 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 25.05 +1.39 75 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 24.14 +1.37 74 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 23.25 +1.36 74 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 22.38 +1.35 74 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 21.50 +1.31 73 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 20.64 +1.27 73 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 19.80 +1.24 72 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 18.97 +1.19 72 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 18.17 +1.16 72 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 17.01 +0.74 65 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 16.66 +1.07 72 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 15.47 +0.61 65 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 15.33 +0.74 73 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 14.23 +0.36 68 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 13.88 +1.11 72 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 12.03 +0.82 69 0 0 0
28MAY26 55.00 C 8.70 8.75 8.70 10.55 +0.61 69 30 30 +13
28MAY26 57.50 C 0.00 0.00 0.00 9.40 +0.70 70 0 125 0
28MAY26 60.00 C 7.22 7.38 7.22 8.18 +0.49 70 2 394 -2
28MAY26 62.50 C 7.27 7.27 7.27 7.21 +0.42 70 12 735 +12
28MAY26 65.00 C 0.00 0.00 0.00 6.37 +0.38 71 0 500 0
28MAY26 67.50 C 0.00 0.00 0.00 5.59 +0.40 72 0 456 0
28MAY26 70.00 C 0.00 0.00 0.00 4.84 +0.33 72 0 55 0
28MAY26 72.50 C 3.00 3.00 3.00 4.17 +0.27 71 8 120 0
28MAY26 75.00 C 0.00 0.00 0.00 3.60 +0.23 71 0 111 0
28MAY26 77.50 C 0.00 0.00 0.00 3.09 +0.19 71 0 84 0
28MAY26 80.00 C 0.00 0.00 0.00 2.66 +0.17 71 0 173 0
28MAY26 82.50 C 0.00 0.00 0.00 2.28 +0.14 71 0 259 0
28MAY26 85.00 C 0.00 0.00 0.00 1.95 +0.11 71 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 1.62 +0.04 70 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 1.38 +0.03 70 0 48 0
28MAY26 92.50 C 0.00 0.00 0.00 1.18 +0.02 70 0 12 0
29JUN26 14.00 C 0.00 0.00 0.00 46.46 +1.40 85 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 45.96 +1.40 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 45.47 +1.40 85 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 44.97 +1.40 75 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 44.47 +1.39 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 43.98 +1.40 77 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 43.48 +1.39 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 42.99 +1.40 77 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 42.49 +1.40 69 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 41.99 +1.39 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 41.50 +1.39 70 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 41.00 +1.39 60 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 40.51 +1.39 69 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 39.52 +1.39 68 0 40 0
29JUN26 22.00 C 0.00 0.00 0.00 38.53 +1.38 67 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 37.55 +1.39 69 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 36.57 +1.38 69 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 35.61 +1.35 72 0 21 0
29JUN26 26.00 C 0.00 0.00 0.00 35.06 +1.75 97 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 33.65 +1.29 69 0 28 0
29JUN26 28.00 C 0.00 0.00 0.00 32.39 +0.98 0 0 29 0
29JUN26 29.00 C 0.00 0.00 0.00 31.68 +1.14 65 0 26 0
29JUN26 30.00 C 0.00 0.00 0.00 30.99 +0.93 79 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 30.44 +1.84 90 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 28.60 +0.35 40 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 27.99 +1.28 69 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 26.87 +1.01 61 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 26.01 +0.99 63 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 25.32 +1.24 69 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 24.45 +1.22 69 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 23.72 +1.25 71 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 22.86 +1.39 71 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 21.83 +1.16 67 0 36 0
29JUN26 41.00 C 0.00 0.00 0.00 21.07 +1.08 68 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 20.22 +0.96 67 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 19.87 +1.44 73 0 10 0
29JUN26 44.00 C 0.00 0.00 0.00 18.72 +0.74 67 0 103 0
29JUN26 45.00 C 0.00 0.00 0.00 18.08 +1.06 68 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 17.72 +1.41 72 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 16.84 +1.21 70 0 8 0
29JUN26 48.00 C 0.00 0.00 0.00 15.71 +0.63 65 0 8 0
29JUN26 49.00 C 0.00 0.00 0.00 15.33 +0.81 68 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 14.35 +0.79 65 0 252 0
29JUN26 52.50 C 0.00 0.00 0.00 13.38 +1.03 70 0 4 0
29JUN26 55.00 C 0.00 0.00 0.00 11.87 +0.82 68 0 25 0
29JUN26 57.50 C 0.00 0.00 0.00 10.55 +0.71 68 0 348 0
29JUN26 60.00 C 0.00 0.00 0.00 9.42 +0.52 68 0 144 0
29JUN26 62.50 C 0.00 0.00 0.00 8.46 +0.51 68 0 806 0
29JUN26 65.00 C 0.00 0.00 0.00 7.62 +0.47 69 0 434 0
29JUN26 67.50 C 0.00 0.00 0.00 6.87 +0.39 70 0 216 0
29JUN26 70.00 C 0.00 0.00 0.00 6.13 +0.37 70 0 469 0
29JUN26 72.50 C 0.00 0.00 0.00 5.47 +0.35 70 0 226 0
29JUN26 75.00 C 3.73 3.73 3.72 4.83 +0.32 70 30 118 +1
29JUN26 77.50 C 0.00 0.00 0.00 4.28 +0.26 70 0 468 0
29JUN26 80.00 C 3.00 3.00 3.00 3.79 +0.25 70 1 2,641 0
29JUN26 82.50 C 0.00 0.00 0.00 3.32 +0.18 70 0 65 0
29JUN26 85.00 C 0.00 0.00 0.00 2.96 +0.18 70 0 47 0
29JUN26 87.50 C 0.00 0.00 0.00 2.60 +0.17 70 0 9 0
29JUN26 90.00 C 2.75 2.75 2.75 2.30 +0.13 70 5 20 +5
29JUN26 92.50 C 0.00 0.00 0.00 1.98 +0.06 69 0 50 0
29SEP26 21.00 C 0.00 0.00 0.00 39.69 +1.37 67 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 38.74 +1.36 67 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 37.80 +1.36 67 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 36.86 +1.34 67 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 36.05 +1.44 72 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 35.06 +1.36 69 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 34.12 +1.31 68 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 33.23 +1.30 67 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 32.35 +1.29 68 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 31.50 +1.20 68 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 30.63 +1.26 68 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 29.78 +1.24 67 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 28.95 +1.21 68 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 28.15 +1.20 67 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 27.13 +1.26 64 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 26.46 +1.22 66 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 25.67 +1.09 66 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 24.94 +1.11 66 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 24.05 +0.84 64 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 23.39 +1.07 65 0 5 0
29SEP26 41.00 C 0.00 0.00 0.00 22.72 +0.86 66 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 22.01 +0.82 65 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 21.33 +1.01 65 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 20.89 +0.98 68 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 20.10 +1.14 66 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 19.66 +0.95 68 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 19.07 +0.96 68 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 18.02 +1.00 64 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 17.53 +0.52 65 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 17.07 +0.63 66 0 27 0
29SEP26 52.50 C 0.00 0.00 0.00 15.67 +0.86 65 0 52 0
29SEP26 55.00 C 0.00 0.00 0.00 14.47 +0.85 66 0 950 0
29SEP26 57.50 C 0.00 0.00 0.00 13.35 +0.57 66 0 1,577 0
29SEP26 60.00 C 0.00 0.00 0.00 12.41 +0.60 67 0 1,744 0
29SEP26 62.50 C 0.00 0.00 0.00 11.55 +0.58 67 0 916 0
29SEP26 65.00 C 0.00 0.00 0.00 10.75 +0.48 68 0 32 0
29SEP26 67.50 C 0.00 0.00 0.00 10.02 +0.47 69 0 39 0
29SEP26 70.00 C 0.00 0.00 0.00 9.33 +0.47 69 0 80 0
29SEP26 72.50 C 0.00 0.00 0.00 8.61 +0.50 69 0 44 0
29SEP26 75.00 C 0.00 0.00 0.00 7.93 +0.41 69 0 38 0
29SEP26 77.50 C 0.00 0.00 0.00 7.33 +0.40 69 0 570 0
29SEP26 80.00 C 0.00 0.00 0.00 6.74 +0.40 69 0 96 0
29SEP26 82.50 C 0.00 0.00 0.00 6.19 +0.31 69 0 40 0
29SEP26 85.00 C 5.10 5.50 4.90 5.74 +0.31 69 41 236 0
29SEP26 87.50 C 0.00 0.00 0.00 5.29 +0.31 68 0 17 0
29SEP26 90.00 C 0.00 0.00 0.00 4.84 +0.26 68 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 4.48 +0.23 68 0 5 0
30DEC26 38.00 C 0.00 0.00 0.00 26.20 +0.85 65 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 25.51 +0.81 64 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 24.83 +0.78 64 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 24.49 +1.08 67 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 23.59 +0.75 65 0 46 0
30DEC26 43.00 C 0.00 0.00 0.00 23.27 +1.01 67 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 22.69 +1.01 67 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 22.11 +1.01 67 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 21.05 +0.81 64 0 14 0
30DEC26 47.00 C 0.00 0.00 0.00 20.95 +0.93 67 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 19.94 +0.76 64 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 19.93 +0.91 67 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 18.92 +0.74 64 0 25 0
30DEC26 52.50 C 0.00 0.00 0.00 17.66 +0.66 64 0 71 0
30DEC26 55.00 C 0.00 0.00 0.00 16.66 +0.57 65 0 1,500 0
30DEC26 57.50 C 0.00 0.00 0.00 16.44 +1.40 69 0 2,434 0
30DEC26 60.00 C 0.00 0.00 0.00 14.72 +0.60 66 0 1,816 0
30DEC26 62.50 C 0.00 0.00 0.00 13.92 +0.64 66 0 893 0
30DEC26 65.00 C 0.00 0.00 0.00 13.14 +0.59 67 0 386 0
30DEC26 67.50 C 0.00 0.00 0.00 12.43 +0.56 67 0 290 0
30DEC26 70.00 C 0.00 0.00 0.00 11.77 +0.48 68 0 253 0
30DEC26 72.50 C 0.00 0.00 0.00 11.13 +0.54 68 0 35 0
30DEC26 75.00 C 0.00 0.00 0.00 10.46 +0.58 68 0 120 0
30DEC26 77.50 C 0.00 0.00 0.00 9.79 +0.48 68 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 9.23 +0.48 68 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 8.67 +0.71 68 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 8.11 +0.47 68 0 30 0
30DEC26 87.50 C 0.00 0.00 0.00 7.60 +0.58 68 0 0 0
30DEC26 90.00 C 6.90 6.90 6.90 7.18 +0.37 68 5 25 +2
30DEC26 92.50 C 0.00 0.00 0.00 6.76 +0.56 68 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 23.67 +1.03 66 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 23.12 +0.96 66 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 22.64 +0.97 66 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 22.15 +0.96 66 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 21.67 +0.96 66 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 21.18 +0.96 66 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 19.97 +0.86 66 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 18.95 +0.86 66 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 17.94 +0.86 66 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 16.72 +0.72 66 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 15.90 +0.59 66 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 15.21 +0.60 66 0 400 0
30MAR27 67.50 C 0.00 0.00 0.00 14.51 +0.60 67 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 13.87 +0.58 67 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 13.27 +0.58 68 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 12.66 +0.65 68 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 11.98 +0.65 68 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 11.33 +0.85 68 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 10.49 +0.52 66 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 9.98 +0.53 66 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 9.47 +0.53 66 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 8.96 +0.49 66 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 8.51 +0.42 66 0 0 0
TOTAL CALL 1,302 46,865 +353
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 233 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 227 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 217 0 21 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 207 0 6 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 202 0 3 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 197 0 100 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 184 0 69 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 180 0 254 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 176 0 59 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 172 0 30 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 165 0 10 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 158 0 20 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 145 0 19 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 139 0 35 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 133 0 52 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 127 0 18 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 122 0 25 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 116 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 111 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 106 0 14 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 102 0 20 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 97 0 86 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 93 0 40 0
30MAR26 34.00 P 0.16 0.16 0.16 0.01 0.00 88 10 24 +6
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 84 0 114 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 -0.01 80 0 30 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 -0.02 76 0 117 0
30MAR26 38.00 P 0.20 0.20 0.20 0.02 -0.02 78 13 129 0
30MAR26 39.00 P 0.00 0.00 0.00 0.03 -0.02 78 0 72 0
30MAR26 40.00 P 0.00 0.00 0.00 0.04 -0.04 77 0 1,064 0
30MAR26 41.00 P 0.00 0.00 0.00 0.06 -0.05 77 0 77 0
30MAR26 42.00 P 0.00 0.00 0.00 0.08 -0.07 76 0 116 0
30MAR26 43.00 P 0.00 0.00 0.00 0.11 -0.09 75 0 265 0
30MAR26 44.00 P 0.00 0.00 0.00 0.16 -0.11 76 0 96 0
30MAR26 45.00 P 0.52 0.52 0.52 0.21 -0.14 76 3 198 0
30MAR26 46.00 P 0.00 0.00 0.00 0.28 -0.19 75 0 157 0
30MAR26 47.00 P 0.00 0.00 0.00 0.37 -0.22 76 0 278 0
30MAR26 48.00 P 0.96 0.96 0.96 0.49 -0.26 76 50 264 +50
30MAR26 49.00 P 0.00 0.00 0.00 0.62 -0.31 76 0 1,152 0
30MAR26 50.00 P 2.01 2.38 0.93 0.78 -0.37 76 260 961 -1
30MAR26 52.50 P 2.21 2.21 2.21 1.31 -0.50 76 20 235 -12
30MAR26 55.00 P 4.40 4.40 2.43 2.07 -0.58 76 169 349 -24
30MAR26 57.50 P 4.05 4.05 2.95 2.87 -0.85 73 261 625 +29
30MAR26 60.00 P 6.00 6.00 4.25 4.26 -0.83 77 138 714 -53
30MAR26 62.50 P 7.10 7.10 6.27 5.70 -0.95 78 16 931 -13
30MAR26 65.00 P 0.00 0.00 0.00 7.06 -1.00 73 1 309 +1
30MAR26 67.50 P 8.65 8.65 8.65 8.96 -1.45 75 1 148 +1
30MAR26 70.00 P 0.00 0.00 0.00 11.20 -1.29 81 0 384 0
30MAR26 72.50 P 0.00 0.00 0.00 13.16 -1.64 78 0 150 0
30MAR26 75.00 P 0.00 0.00 0.00 15.71 -1.21 88 0 124 0
30MAR26 77.50 P 0.00 0.00 0.00 18.08 -1.33 93 0 44 0
30MAR26 80.00 P 0.00 0.00 0.00 20.50 -1.42 98 0 6 0
30MAR26 82.50 P 0.00 0.00 0.00 22.75 -1.25 96 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 24.76 -1.84 77 0 100 0
30MAR26 87.50 P 0.00 0.00 0.00 27.55 -1.35 101 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 29.86 -1.41 96 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 32.43 -1.29 105 0 0 0
29APR26 35.00 P 0.51 0.51 0.50 0.10 -0.04 73 20 155 +20
29APR26 36.00 P 0.00 0.00 0.00 0.13 -0.04 72 0 63 0
29APR26 37.00 P 0.00 0.00 0.00 0.17 -0.06 72 0 2 0
29APR26 38.00 P 0.00 0.00 0.00 0.22 -0.07 72 0 12 0
29APR26 39.00 P 0.00 0.00 0.00 0.28 -0.10 72 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 0.36 -0.10 72 0 41 0
29APR26 41.00 P 0.00 0.00 0.00 0.44 -0.14 72 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.54 -0.16 72 0 70 0
29APR26 43.00 P 0.00 0.00 0.00 0.65 -0.18 71 0 33 0
29APR26 44.00 P 0.00 0.00 0.00 0.79 -0.23 71 0 59 0
29APR26 45.00 P 0.00 0.00 0.00 0.98 -0.22 72 0 135 0
29APR26 46.00 P 0.00 0.00 0.00 1.15 -0.27 72 0 29 0
29APR26 47.00 P 0.00 0.00 0.00 1.36 -0.29 72 0 70 0
29APR26 48.00 P 1.85 1.85 1.77 1.59 -0.33 72 7 58 0
29APR26 49.00 P 0.00 0.00 0.00 1.83 -0.38 72 0 50 0
29APR26 50.00 P 0.00 0.00 0.00 2.12 -0.36 72 0 585 0
29APR26 52.50 P 0.00 0.00 0.00 2.91 -0.42 72 0 222 0
29APR26 55.00 P 5.08 5.08 3.76 3.82 -0.46 72 6 323 0
29APR26 57.50 P 0.00 0.00 0.00 4.83 -0.66 71 0 982 0
29APR26 60.00 P 6.60 6.60 6.60 6.18 -0.76 72 3 496 0
29APR26 62.50 P 0.00 0.00 0.00 7.66 -0.80 72 0 215 0
29APR26 65.00 P 0.00 0.00 0.00 9.32 -0.96 73 0 365 0
29APR26 67.50 P 0.00 0.00 0.00 11.08 -0.75 74 0 501 0
29APR26 70.00 P 0.00 0.00 0.00 13.05 -1.00 76 0 260 0
29APR26 72.50 P 0.00 0.00 0.00 15.02 -1.08 77 0 67 0
29APR26 75.00 P 0.00 0.00 0.00 16.95 -1.35 76 0 34 0
29APR26 77.50 P 0.00 0.00 0.00 19.28 -1.21 80 0 30 0
29APR26 80.00 P 0.00 0.00 0.00 21.51 -1.27 81 0 15 0
29APR26 82.50 P 0.00 0.00 0.00 23.50 -0.92 78 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 26.07 -0.61 84 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 28.37 -0.69 85 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 30.97 -1.03 92 0 45 0
29APR26 92.50 P 0.00 0.00 0.00 33.21 -1.21 91 0 87 0
28MAY26 35.00 P 0.92 0.92 0.92 0.31 -0.11 71 15 35 +15
28MAY26 36.00 P 1.01 1.01 1.01 0.37 -0.14 70 15 32 +15
28MAY26 37.00 P 1.12 1.12 1.12 0.46 -0.16 70 15 20 +8
28MAY26 38.00 P 0.00 0.00 0.00 0.57 -0.18 71 0 3 0
28MAY26 39.00 P 0.00 0.00 0.00 0.70 -0.15 71 0 37 0
28MAY26 40.00 P 1.36 1.36 1.36 0.82 -0.22 71 15 27 +15
28MAY26 41.00 P 0.00 0.00 0.00 0.97 -0.25 71 0 1 0
28MAY26 42.00 P 0.00 0.00 0.00 1.15 -0.25 71 0 16 0
28MAY26 43.00 P 0.00 0.00 0.00 1.32 -0.27 71 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 1.49 -0.38 70 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 1.72 -0.39 70 0 126 0
28MAY26 46.00 P 0.00 0.00 0.00 2.00 -0.40 71 0 6 0
28MAY26 47.00 P 2.98 2.98 2.98 2.28 -0.40 71 15 30 +15
28MAY26 48.00 P 2.98 2.98 2.98 2.58 -0.40 71 15 19 +15
28MAY26 49.00 P 0.00 0.00 0.00 2.88 -0.41 71 0 16 0
28MAY26 50.00 P 0.00 0.00 0.00 3.18 -0.44 71 0 60 0
28MAY26 52.50 P 5.30 5.30 4.73 4.08 -0.48 71 45 281 +30
28MAY26 55.00 P 6.50 6.50 5.87 5.11 -0.56 70 60 700 +60
28MAY26 57.50 P 7.19 7.19 7.19 6.24 -0.75 70 15 88 0
28MAY26 60.00 P 0.00 0.00 0.00 7.62 -0.80 71 0 222 0
28MAY26 62.50 P 0.00 0.00 0.00 9.14 -0.87 71 0 110 0
28MAY26 65.00 P 0.00 0.00 0.00 10.79 -1.02 72 0 54 0
28MAY26 67.50 P 0.00 0.00 0.00 12.55 -1.07 73 0 61 0
28MAY26 70.00 P 0.00 0.00 0.00 14.40 -1.15 74 0 193 0
28MAY26 72.50 P 0.00 0.00 0.00 16.34 -1.01 75 0 99 0
28MAY26 75.00 P 0.00 0.00 0.00 18.31 -1.19 75 0 75 0
28MAY26 77.50 P 0.00 0.00 0.00 20.40 -1.13 76 0 18 0
28MAY26 80.00 P 0.00 0.00 0.00 22.54 -1.24 78 0 36 0
28MAY26 82.50 P 0.00 0.00 0.00 24.74 -1.17 79 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 26.95 -1.36 79 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 29.27 -0.68 81 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 31.60 -1.23 83 0 0 0
28MAY26 92.50 P 37.70 38.30 37.70 33.98 -1.17 85 2 65 +2
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 94 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 87 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 85 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 83 0 35 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 76 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 73 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 71 0 30 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 -0.01 68 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 -0.01 70 0 10 0
29JUN26 23.00 P 0.00 0.00 0.00 0.03 -0.01 70 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.04 -0.02 70 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.05 -0.03 69 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.07 -0.03 69 0 35 0
29JUN26 27.00 P 0.00 0.00 0.00 0.10 -0.03 69 0 26 0
29JUN26 28.00 P 0.00 0.00 0.00 0.12 -0.05 69 0 45 0
29JUN26 29.00 P 0.00 0.00 0.00 0.16 -0.06 69 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.20 -0.08 69 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 0.26 -0.09 69 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 0.33 -0.10 69 0 28 0
29JUN26 33.00 P 0.00 0.00 0.00 0.40 -0.12 69 0 17 0
29JUN26 34.00 P 0.00 0.00 0.00 0.49 -0.11 69 0 7 0
29JUN26 35.00 P 0.00 0.00 0.00 0.58 -0.15 69 0 4 0
29JUN26 36.00 P 0.00 0.00 0.00 0.70 -0.19 69 0 111 0
29JUN26 37.00 P 0.00 0.00 0.00 0.86 -0.17 70 0 16 0
29JUN26 38.00 P 0.00 0.00 0.00 0.99 -0.23 69 0 61 0
29JUN26 39.00 P 0.00 0.00 0.00 1.17 -0.23 69 0 0 0
29JUN26 40.00 P 2.10 2.10 2.10 1.35 -0.25 70 100 200 -100
29JUN26 41.00 P 0.00 0.00 0.00 1.53 -0.31 70 0 15 0
29JUN26 42.00 P 0.00 0.00 0.00 1.77 -0.31 70 0 27 0
29JUN26 43.00 P 0.00 0.00 0.00 2.01 -0.31 70 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 2.25 -0.37 70 0 60 0
29JUN26 45.00 P 0.00 0.00 0.00 2.53 -0.39 70 0 75 0
29JUN26 46.00 P 0.00 0.00 0.00 2.84 -0.40 70 0 65 0
29JUN26 47.00 P 0.00 0.00 0.00 3.14 -0.39 70 0 87 0
29JUN26 48.00 P 4.83 4.83 4.83 3.46 -0.42 70 15 39 -14
29JUN26 49.00 P 0.00 0.00 0.00 3.84 -0.40 70 0 115 0
29JUN26 50.00 P 0.00 0.00 0.00 4.16 -0.45 70 0 106 0
29JUN26 52.50 P 6.84 6.84 5.56 5.10 -0.53 69 45 27 -45
29JUN26 55.00 P 7.60 7.60 6.70 6.22 -0.59 69 75 271 -6
29JUN26 57.50 P 9.02 9.02 7.98 7.44 -0.71 69 30 123 0
29JUN26 60.00 P 0.00 0.00 0.00 8.84 -0.78 69 0 181 0
29JUN26 62.50 P 0.00 0.00 0.00 10.38 -0.89 70 0 730 0
29JUN26 65.00 P 0.00 0.00 0.00 12.02 -0.96 71 0 243 0
29JUN26 67.50 P 0.00 0.00 0.00 13.76 -1.02 71 0 197 0
29JUN26 70.00 P 0.00 0.00 0.00 15.60 -0.95 72 0 112 0
29JUN26 72.50 P 0.00 0.00 0.00 17.51 -0.85 73 0 96 0
29JUN26 75.00 P 0.00 0.00 0.00 19.13 -1.36 71 0 151 0
29JUN26 77.50 P 0.00 0.00 0.00 21.45 -1.11 74 0 499 0
29JUN26 80.00 P 0.00 0.00 0.00 23.16 -1.56 72 0 45 0
29JUN26 82.50 P 0.00 0.00 0.00 25.27 -1.22 72 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 27.85 -0.71 77 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 30.06 -1.22 77 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 32.33 -1.31 78 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 34.44 -1.24 78 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.11 -0.03 67 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.15 -0.03 68 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.19 -0.04 67 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.24 -0.05 68 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.30 -0.06 67 0 23 0
29SEP26 26.00 P 0.00 0.00 0.00 0.37 -0.07 67 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 0.45 -0.09 67 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.55 -0.09 67 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.65 -0.11 67 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.77 -0.13 68 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 0.91 -0.13 68 0 22 0
29SEP26 32.00 P 0.00 0.00 0.00 1.05 -0.15 68 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.20 -0.19 67 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.39 -0.19 68 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.63 -0.19 68 0 74 0
29SEP26 36.00 P 0.00 0.00 0.00 1.77 -0.24 68 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 2.07 -0.26 68 0 63 0
29SEP26 38.00 P 0.00 0.00 0.00 2.25 -0.26 68 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 2.58 -0.26 68 0 81 0
29SEP26 40.00 P 0.00 0.00 0.00 2.83 -0.30 68 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 3.13 -0.24 68 0 30 0
29SEP26 42.00 P 0.00 0.00 0.00 3.41 -0.29 68 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 3.71 -0.32 68 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 4.02 -0.35 68 0 30 0
29SEP26 45.00 P 0.00 0.00 0.00 4.36 -0.39 68 0 52 0
29SEP26 46.00 P 0.00 0.00 0.00 4.71 -0.32 67 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 5.07 -0.45 67 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 5.46 -0.40 67 0 12 0
29SEP26 49.00 P 0.00 0.00 0.00 5.87 -0.47 67 0 7 0
29SEP26 50.00 P 0.00 0.00 0.00 6.29 -0.53 67 0 25 0
29SEP26 52.50 P 0.00 0.00 0.00 7.43 -0.55 67 0 154 0
29SEP26 55.00 P 9.72 9.72 9.72 8.73 -0.59 67 15 950 0
29SEP26 57.50 P 0.00 0.00 0.00 10.10 -0.69 67 0 1,546 0
29SEP26 60.00 P 0.00 0.00 0.00 11.60 -0.74 68 0 1,450 0
29SEP26 62.50 P 0.00 0.00 0.00 13.19 -0.80 68 0 935 0
29SEP26 65.00 P 0.00 0.00 0.00 14.88 -0.83 69 0 61 0
29SEP26 67.50 P 0.00 0.00 0.00 16.64 -0.87 70 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 18.43 -0.65 70 0 18 0
29SEP26 72.50 P 0.00 0.00 0.00 20.28 -0.94 71 0 6 0
29SEP26 75.00 P 0.00 0.00 0.00 22.15 -0.35 71 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 24.11 -0.84 72 0 6 0
29SEP26 80.00 P 0.00 0.00 0.00 26.08 -1.04 72 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 27.27 -1.09 68 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 29.32 -1.10 68 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 31.37 -1.10 68 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 33.43 -1.15 68 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 35.57 -1.18 68 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.38 -0.32 67 0 31 0
30DEC26 39.00 P 0.00 0.00 0.00 3.73 -0.30 67 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.98 -0.26 66 0 15 0
30DEC26 41.00 P 0.00 0.00 0.00 4.31 -0.28 66 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 4.65 -0.46 66 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 5.13 -0.39 67 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.41 -0.35 66 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 5.94 -0.39 67 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 6.34 -0.28 67 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 6.60 -0.47 66 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 7.13 -0.34 66 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.50 -0.50 66 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 7.97 -0.49 66 0 10 0
30DEC26 52.50 P 0.00 0.00 0.00 9.21 -0.55 66 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 10.54 -0.62 66 0 1,500 0
30DEC26 57.50 P 0.00 0.00 0.00 12.02 -0.63 66 0 2,414 0
30DEC26 60.00 P 0.00 0.00 0.00 13.56 -0.67 67 0 1,825 0
30DEC26 62.50 P 0.00 0.00 0.00 15.18 -0.76 67 0 880 0
30DEC26 65.00 P 0.00 0.00 0.00 16.88 -0.79 68 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 18.64 -0.83 68 0 256 0
30DEC26 70.00 P 0.00 0.00 0.00 20.46 -0.83 69 0 260 0
30DEC26 72.50 P 0.00 0.00 0.00 21.79 -0.83 67 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 23.57 -0.84 67 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 25.39 -0.94 67 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 28.14 -0.97 71 0 11 0
30DEC26 82.50 P 0.00 0.00 0.00 29.26 -0.94 67 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 31.20 -0.95 67 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 33.19 -1.03 67 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 35.26 -1.04 67 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 37.33 -1.04 67 0 0 0
30MAR27 45.00 P 8.00 8.00 8.00 7.24 -0.37 66 2 2 +2
30MAR27 46.00 P 0.00 0.00 0.00 7.68 -0.18 66 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 7.97 -0.37 65 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 8.45 -0.37 65 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 8.93 -0.44 65 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 9.37 -0.41 65 0 15 0
30MAR27 52.50 P 0.00 0.00 0.00 10.75 -0.38 66 0 13 0
30MAR27 55.00 P 0.00 0.00 0.00 12.16 -0.40 66 0 4 0
30MAR27 57.50 P 0.00 0.00 0.00 13.65 -0.61 66 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.22 -0.65 67 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.87 -0.65 67 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 18.59 -0.68 67 0 400 0
30MAR27 67.50 P 0.00 0.00 0.00 20.27 -0.80 67 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 22.09 -0.40 68 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 23.52 -0.76 66 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 25.32 -1.43 66 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 27.94 +0.04 70 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 28.97 -0.87 66 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 30.92 -0.88 66 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 32.88 -0.88 66 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 34.84 -0.89 66 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 36.81 -0.93 66 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 38.85 -0.98 66 0 0 0
TOTAL PUT 1,472 35,628 +16
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$ 36.94
30MAR26 17.00 C 0.00 0.00 0.00 19.97 -1.10 114 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 19.47 -1.10 108 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 18.97 -1.10 103 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 18.47 -1.10 97 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 17.97 -1.10 90 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 17.47 -1.10 83 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 16.97 -1.10 74 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 15.97 -1.11 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 14.97 -1.11 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 13.97 -1.11 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 12.98 -1.10 65 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 11.98 -1.10 57 0 2 0
30MAR26 26.00 C 0.00 0.00 0.00 10.98 -1.10 49 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 9.98 -1.11 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 8.97 -1.12 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 8.00 -1.10 45 0 11 0
30MAR26 30.00 C 0.00 0.00 0.00 7.02 -1.07 44 0 13 0
30MAR26 31.00 C 0.00 0.00 0.00 6.06 -1.06 44 0 16 0
30MAR26 32.00 C 0.00 0.00 0.00 5.11 -1.01 42 0 11 0
30MAR26 33.00 C 0.00 0.00 0.00 4.20 -1.01 41 0 76 0
30MAR26 34.00 C 0.00 0.00 0.00 3.38 -0.98 41 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 2.56 -0.89 38 0 22 0
30MAR26 36.00 C 1.65 1.80 1.62 1.88 -0.76 37 31 64 +1
30MAR26 37.00 C 1.17 1.17 1.12 1.31 -0.63 37 40 57 +21
30MAR26 38.00 C 0.80 0.80 0.80 0.86 -0.49 36 1 207 0
30MAR26 39.00 C 0.44 0.48 0.42 0.56 -0.36 36 46 335 +4
30MAR26 40.00 C 0.31 0.34 0.31 0.35 -0.23 36 11 235 0
30MAR26 41.00 C 0.17 0.17 0.17 0.20 -0.17 36 5 395 0
30MAR26 42.00 C 0.12 0.12 0.10 0.13 -0.10 37 6 622 -3
30MAR26 43.00 C 0.08 0.08 0.08 0.07 -0.06 37 15 1,622 -15
30MAR26 44.00 C 0.06 0.06 0.06 0.04 -0.03 37 6 489 0
30MAR26 45.00 C 0.05 0.05 0.05 0.02 -0.02 37 20 1,104 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 539 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,300 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 44 0 200 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 47 0 211 0
30MAR26 50.00 C 0.01 0.01 0.01 0.01 0.00 50 12 420 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 57 0 184 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 63 0 58 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 69 0 50 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 75 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 11.04 -1.10 36 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 10.05 -1.10 35 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 9.06 -1.10 33 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 8.09 -1.08 34 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 7.14 -1.06 34 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 6.22 -1.03 34 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 5.35 -0.98 35 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 4.52 -0.93 34 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 3.88 -0.74 37 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 3.14 -0.83 36 0 0 0
29APR26 36.00 C 2.30 2.30 2.28 2.53 -0.73 35 16 91 +15
29APR26 37.00 C 0.00 0.00 0.00 1.96 -0.63 34 0 75 0
29APR26 38.00 C 1.30 1.35 1.30 1.51 -0.52 34 21 140 +19
29APR26 39.00 C 1.12 1.12 1.12 1.13 -0.45 34 15 117 0
29APR26 40.00 C 0.71 0.78 0.66 0.84 -0.36 34 55 197 +42
29APR26 41.00 C 0.00 0.00 0.00 0.62 -0.28 34 0 156 0
29APR26 42.00 C 0.37 0.38 0.37 0.45 -0.22 34 35 244 +35
29APR26 43.00 C 0.31 0.31 0.27 0.32 -0.17 34 36 481 +35
29APR26 44.00 C 0.22 0.23 0.21 0.24 -0.12 35 19 231 +13
29APR26 45.00 C 0.18 0.18 0.18 0.17 -0.08 35 2 131 0
29APR26 46.00 C 0.00 0.00 0.00 0.12 -0.05 35 0 96 0
29APR26 47.00 C 0.00 0.00 0.00 0.08 -0.04 35 0 399 0
29APR26 48.00 C 0.00 0.00 0.00 0.05 -0.03 35 0 166 0
29APR26 49.00 C 0.00 0.00 0.00 0.04 -0.02 36 0 18 0
29APR26 50.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 78 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 36 0 19 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 40 0 18 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 44 0 16 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 11.09 -1.10 34 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 10.12 -1.08 35 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 9.25 -0.98 41 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 8.32 -0.94 40 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 7.42 -0.98 39 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 6.42 -1.07 35 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 5.59 -0.94 35 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 4.81 -0.89 35 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 4.10 -0.82 35 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 3.50 -0.67 35 0 10 0
28MAY26 36.00 C 2.70 2.70 2.70 2.93 -0.57 36 15 15 +15
28MAY26 37.00 C 2.19 2.30 2.19 2.39 -0.61 35 45 45 +30
28MAY26 38.00 C 1.89 1.89 1.74 1.91 -0.55 34 46 86 +29
28MAY26 39.00 C 1.46 1.46 1.46 1.53 -0.47 34 10 40 +10
28MAY26 40.00 C 0.00 0.00 0.00 1.22 -0.39 34 0 172 0
28MAY26 41.00 C 0.96 0.96 0.96 0.96 -0.35 34 6 136 -6
28MAY26 42.00 C 0.72 0.75 0.72 0.75 -0.28 34 30 149 -15
28MAY26 43.00 C 0.55 0.55 0.55 0.59 -0.24 35 15 382 +15
28MAY26 44.00 C 0.41 0.41 0.41 0.46 -0.18 35 15 147 +15
28MAY26 45.00 C 0.31 0.34 0.31 0.35 -0.14 35 30 259 +30
28MAY26 46.00 C 0.00 0.00 0.00 0.27 -0.11 35 0 211 0
28MAY26 47.00 C 0.00 0.00 0.00 0.20 -0.08 35 0 111 0
28MAY26 48.00 C 0.00 0.00 0.00 0.15 -0.06 35 0 115 0
28MAY26 49.00 C 0.00 0.00 0.00 0.11 -0.05 35 0 50 0
28MAY26 50.00 C 0.00 0.00 0.00 0.08 -0.04 35 0 36 0
28MAY26 52.50 C 0.00 0.00 0.00 0.04 -0.02 35 0 2 0
28MAY26 55.00 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 17.04 -1.11 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 16.05 -1.10 37 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 15.06 -1.10 41 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 14.06 -1.10 29 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 13.07 -1.10 34 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 12.08 -1.10 33 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 11.10 -1.09 34 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 10.13 -1.08 34 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 9.25 -1.00 38 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 8.36 -1.22 38 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 7.42 -1.20 36 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 6.42 -1.29 32 0 3 0
29JUN26 32.00 C 0.00 0.00 0.00 5.79 -1.03 36 0 55 0
29JUN26 33.00 C 0.00 0.00 0.00 5.06 -0.77 36 0 69 0
29JUN26 34.00 C 0.00 0.00 0.00 4.33 -0.82 35 0 31 0
29JUN26 35.00 C 0.00 0.00 0.00 3.70 -0.82 34 0 72 0
29JUN26 36.00 C 2.93 2.93 2.93 3.15 -0.66 35 15 45 +13
29JUN26 37.00 C 0.00 0.00 0.00 2.63 -0.63 34 0 15 0
29JUN26 38.00 C 2.18 2.18 2.18 2.17 -0.57 34 15 104 +15
29JUN26 39.00 C 1.81 1.81 1.81 1.81 -0.47 34 15 46 0
29JUN26 40.00 C 0.00 0.00 0.00 1.47 -0.43 33 0 83 0
29JUN26 41.00 C 1.09 1.09 1.09 1.22 -0.33 34 15 64 0
29JUN26 42.00 C 0.00 0.00 0.00 0.99 -0.31 34 0 268 0
29JUN26 43.00 C 0.70 0.77 0.70 0.81 -0.26 34 16 190 -1
29JUN26 44.00 C 0.00 0.00 0.00 0.67 -0.21 34 0 75 0
29JUN26 45.00 C 0.00 0.00 0.00 0.54 -0.18 34 0 166 0
29JUN26 46.00 C 0.00 0.00 0.00 0.43 -0.16 34 0 105 0
29JUN26 47.00 C 0.35 0.35 0.34 0.34 -0.13 34 6 188 0
29JUN26 48.00 C 0.00 0.00 0.00 0.27 -0.10 34 0 103 0
29JUN26 49.00 C 0.00 0.00 0.00 0.21 -0.09 34 0 398 0
29JUN26 50.00 C 0.00 0.00 0.00 0.17 -0.06 34 0 104 0
29JUN26 52.50 C 0.00 0.00 0.00 0.09 -0.04 34 0 40 0
29JUN26 55.00 C 0.00 0.00 0.00 0.05 -0.02 34 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 5 0
29JUN26 60.00 C 0.00 0.00 0.00 0.02 0.00 36 0 12 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29SEP26 24.00 C 0.00 0.00 0.00 13.10 -1.08 35 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 12.13 -1.07 34 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.19 -1.04 34 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.28 -1.00 34 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.40 -0.96 34 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.56 -1.02 34 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.77 -0.85 34 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 7.02 -0.79 34 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.34 -0.71 34 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 5.69 -0.66 34 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.10 -0.58 34 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 4.56 -0.52 34 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 3.93 -0.60 33 0 0 0
29SEP26 37.00 C 3.27 3.27 3.25 3.50 -0.55 33 78 78 +78
29SEP26 38.00 C 0.00 0.00 0.00 3.09 -0.50 33 0 3 0
29SEP26 39.00 C 0.00 0.00 0.00 2.74 -0.41 33 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 2.40 -0.39 34 0 20 0
29SEP26 41.00 C 0.00 0.00 0.00 2.12 -0.33 34 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 1.85 -0.31 34 0 3 0
29SEP26 43.00 C 0.00 0.00 0.00 1.63 -0.24 34 0 28 0
29SEP26 44.00 C 0.00 0.00 0.00 1.42 -0.24 34 0 12 0
29SEP26 45.00 C 1.10 1.10 1.10 1.24 -0.19 34 2 36 0
29SEP26 46.00 C 0.00 0.00 0.00 1.08 -0.16 34 0 26 0
29SEP26 47.00 C 0.86 0.86 0.86 0.93 -0.14 34 5 38 -5
29SEP26 48.00 C 0.73 0.73 0.73 0.81 -0.11 34 5 41 0
29SEP26 49.00 C 0.00 0.00 0.00 0.70 -0.10 34 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 0.61 -0.06 34 0 85 0
29SEP26 52.50 C 0.00 0.00 0.00 0.44 -0.01 35 0 57 0
29SEP26 55.00 C 0.00 0.00 0.00 0.30 0.00 35 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.20 0.00 34 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.13 0.00 34 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.09 0.00 34 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.06 0.00 34 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.34 -1.04 33 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.49 -1.02 33 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.69 -0.98 33 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.92 -0.95 33 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.19 -0.93 33 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.52 -0.87 33 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.87 -0.86 33 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.29 -0.79 33 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.71 -0.79 33 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.21 -0.72 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 4.58 -0.85 32 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.16 -0.62 32 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 3.75 -0.61 32 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 3.39 -0.56 32 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.05 -0.52 32 0 31 0
30DEC26 41.00 C 0.00 0.00 0.00 2.74 -0.50 32 0 15 0
30DEC26 42.00 C 2.22 2.22 2.22 2.47 -0.44 32 2 15 -2
30DEC26 43.00 C 0.00 0.00 0.00 2.20 -0.44 32 0 315 0
30DEC26 44.00 C 0.00 0.00 0.00 1.98 -0.39 32 0 312 0
30DEC26 45.00 C 0.00 0.00 0.00 1.77 -0.36 32 0 65 0
30DEC26 46.00 C 0.00 0.00 0.00 1.57 -0.35 32 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 1.41 -0.30 32 0 29 0
30DEC26 48.00 C 1.26 1.26 1.26 1.27 -0.27 33 1 46 -1
30DEC26 49.00 C 0.00 0.00 0.00 1.16 -0.25 33 0 47 0
30DEC26 50.00 C 0.00 0.00 0.00 1.06 -0.22 33 0 68 0
30DEC26 52.50 C 0.00 0.00 0.00 0.76 -0.20 33 0 96 0
30DEC26 55.00 C 0.00 0.00 0.00 0.57 -0.15 33 0 52 0
30DEC26 57.50 C 0.00 0.00 0.00 0.43 -0.10 33 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.31 -0.08 33 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.22 -0.08 33 0 60 0
30DEC26 65.00 C 0.00 0.00 0.00 0.16 -0.06 33 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 11.60 -1.03 32 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.82 -1.00 32 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.06 -0.99 32 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.35 -0.96 32 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.67 -0.93 32 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 8.02 -0.91 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.41 -0.88 32 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.84 -0.85 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.29 -0.83 32 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 5.80 -0.77 32 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 5.15 -0.93 31 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 4.73 -0.69 31 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 4.33 -0.67 31 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 3.95 -0.65 31 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 3.62 -0.59 31 0 2 0
30MAR27 41.00 C 3.21 3.21 3.21 3.29 -0.59 31 2 2 +2
30MAR27 42.00 C 0.00 0.00 0.00 3.01 -0.54 31 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 2.75 -0.49 32 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 2.52 -0.46 32 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 2.34 -0.38 32 0 11 0
30MAR27 46.00 C 0.00 0.00 0.00 2.13 -0.35 32 0 11 0
30MAR27 47.00 C 0.00 0.00 0.00 1.92 -0.42 32 0 14 0
30MAR27 48.00 C 0.00 0.00 0.00 1.75 -0.32 32 0 20 0
30MAR27 49.00 C 1.54 1.54 1.54 1.54 -0.33 32 10 10 +10
30MAR27 50.00 C 0.00 0.00 0.00 1.43 -0.34 32 0 2 0
30MAR27 52.50 C 1.09 1.09 1.09 1.12 -0.27 32 1 11 +1
30MAR27 55.00 C 0.00 0.00 0.00 0.87 -0.23 32 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.67 -0.20 32 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.52 -0.15 32 0 0 0
TOTAL CALL 792 17,139 +400
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 115 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 103 0 35 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 99 0 12 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 85 0 6 0
30MAR26 23.00 P 0.01 0.01 0.01 0.01 0.00 78 12 31 +12
30MAR26 24.00 P 0.01 0.01 0.01 0.01 0.00 72 19 42 +19
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 65 0 68 0
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 48 0 8 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 42 0 47 0
30MAR26 30.00 P 0.09 0.09 0.09 0.01 0.00 37 3 16 0
30MAR26 31.00 P 0.14 0.15 0.13 0.03 +0.02 37 3 138 0
30MAR26 32.00 P 0.17 0.17 0.17 0.07 +0.04 37 1 28 +1
30MAR26 33.00 P 0.39 0.39 0.37 0.15 +0.09 37 4 122 +2
30MAR26 34.00 P 0.52 0.54 0.39 0.30 +0.16 37 38 235 +8
30MAR26 35.00 P 0.78 0.78 0.78 0.53 +0.25 37 1 174 0
30MAR26 36.00 P 1.15 1.15 0.99 0.89 +0.39 37 18 973 +15
30MAR26 37.00 P 1.60 1.74 1.44 1.31 +0.47 36 41 197 +22
30MAR26 38.00 P 2.25 2.32 2.25 1.86 +0.60 35 2 815 0
30MAR26 39.00 P 3.40 3.40 3.40 2.66 +0.84 39 1 2,330 -1
30MAR26 40.00 P 0.00 0.00 0.00 3.36 +0.86 36 0 830 0
30MAR26 41.00 P 5.00 5.00 5.00 4.35 +1.07 43 1 483 0
30MAR26 42.00 P 0.00 0.00 0.00 5.20 +1.07 41 0 623 0
30MAR26 43.00 P 0.00 0.00 0.00 6.14 +1.06 41 0 423 0
30MAR26 44.00 P 0.00 0.00 0.00 7.12 +1.13 44 0 305 0
30MAR26 45.00 P 0.00 0.00 0.00 8.06 +1.09 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 9.06 +1.10 0 0 9 0
30MAR26 47.00 P 0.00 0.00 0.00 10.06 +1.10 0 0 2 0
30MAR26 48.00 P 0.00 0.00 0.00 11.06 +1.10 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 12.06 +1.10 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 13.06 +1.10 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 15.56 +1.10 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 18.06 +1.10 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 20.56 +1.10 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 23.06 +1.10 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 25.56 +1.10 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 28.06 +1.10 0 0 0 0
29APR26 26.00 P 0.05 0.05 0.05 0.01 0.00 38 40 55 +40
29APR26 27.00 P 0.10 0.10 0.10 0.01 0.00 35 45 55 +45
29APR26 28.00 P 0.00 0.00 0.00 0.03 +0.02 36 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 0.05 +0.02 35 0 9 0
29APR26 30.00 P 0.31 0.31 0.26 0.10 +0.05 35 45 85 +42
29APR26 31.00 P 0.39 0.39 0.39 0.18 +0.08 35 20 29 +20
29APR26 32.00 P 0.54 0.54 0.54 0.30 +0.13 35 2 41 +2
29APR26 33.00 P 0.72 0.73 0.72 0.48 +0.19 35 129 169 +99
29APR26 34.00 P 0.80 0.80 0.80 0.73 +0.26 35 15 47 0
29APR26 35.00 P 1.33 1.37 1.33 1.05 +0.35 35 25 134 +10
29APR26 36.00 P 1.70 1.70 1.50 1.44 +0.42 35 16 137 0
29APR26 37.00 P 0.00 0.00 0.00 1.89 +0.48 34 0 170 0
29APR26 38.00 P 2.19 2.19 2.19 2.38 +0.55 33 1 176 +1
29APR26 39.00 P 0.00 0.00 0.00 3.05 +0.65 34 0 206 0
29APR26 40.00 P 0.00 0.00 0.00 3.92 +0.90 37 0 195 0
29APR26 41.00 P 0.00 0.00 0.00 4.72 +1.10 38 0 151 0
29APR26 42.00 P 0.00 0.00 0.00 5.50 +0.99 37 0 131 0
29APR26 43.00 P 0.00 0.00 0.00 6.47 +1.31 40 0 183 0
29APR26 44.00 P 0.00 0.00 0.00 7.38 +1.00 41 0 47 0
29APR26 45.00 P 0.00 0.00 0.00 8.26 +0.95 40 0 1 0
29APR26 46.00 P 0.00 0.00 0.00 9.37 +1.10 48 0 33 0
29APR26 47.00 P 0.00 0.00 0.00 10.07 +1.08 34 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 11.06 +1.09 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 12.06 +1.10 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 13.06 +1.10 0 0 2 0
29APR26 52.50 P 0.00 0.00 0.00 15.56 +1.10 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 18.06 +1.10 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 20.56 +1.10 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 23.06 +1.10 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 25.56 +1.10 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 28.06 +1.10 0 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.04 +0.02 35 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.08 +0.04 35 0 0 0
28MAY26 28.00 P 0.33 0.33 0.33 0.13 +0.05 35 1 44 +1
28MAY26 29.00 P 0.00 0.00 0.00 0.21 +0.08 35 0 0 0
28MAY26 30.00 P 0.48 0.48 0.48 0.34 +0.13 35 1 2 +1
28MAY26 31.00 P 0.00 0.00 0.00 0.50 +0.17 35 0 1 0
28MAY26 32.00 P 0.00 0.00 0.00 0.73 +0.23 35 0 15 0
28MAY26 33.00 P 1.26 1.31 1.26 1.01 +0.29 35 16 68 +16
28MAY26 34.00 P 1.65 1.65 1.65 1.35 +0.36 35 15 49 -15
28MAY26 35.00 P 2.07 2.07 2.00 1.75 +0.42 35 16 38 -14
28MAY26 36.00 P 2.59 2.59 2.31 2.18 +0.44 34 66 110 +43
28MAY26 37.00 P 2.71 2.71 2.71 2.72 +0.54 34 15 129 +15
28MAY26 38.00 P 0.00 0.00 0.00 3.29 +0.60 34 0 147 0
28MAY26 39.00 P 0.00 0.00 0.00 4.00 +0.73 35 0 104 0
28MAY26 40.00 P 0.00 0.00 0.00 4.77 +0.84 36 0 96 0
28MAY26 41.00 P 0.00 0.00 0.00 5.51 +0.72 35 0 398 0
28MAY26 42.00 P 0.00 0.00 0.00 6.32 +0.74 35 0 168 0
28MAY26 43.00 P 0.00 0.00 0.00 7.24 +0.83 37 0 225 0
28MAY26 44.00 P 0.00 0.00 0.00 8.05 +0.99 36 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 9.19 +1.34 42 0 36 0
28MAY26 46.00 P 0.00 0.00 0.00 9.84 +0.94 35 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 10.78 +1.04 35 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 11.73 +1.06 35 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 12.69 +0.97 35 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 13.66 +1.08 35 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 16.11 +1.09 34 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 18.58 +1.10 35 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 21.06 +1.11 35 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 23.54 +1.11 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 26.03 +1.11 37 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 28.52 +1.12 43 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 42 0 94 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 35 0 19 0
29JUN26 23.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 41 0
29JUN26 25.00 P 0.00 0.00 0.00 0.06 +0.02 35 0 25 0
29JUN26 26.00 P 0.00 0.00 0.00 0.10 +0.04 35 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.15 +0.05 34 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.24 +0.08 34 0 11 0
29JUN26 29.00 P 0.49 0.49 0.49 0.36 +0.11 34 4 32 -4
29JUN26 30.00 P 0.00 0.00 0.00 0.52 +0.15 34 0 41 0
29JUN26 31.00 P 1.00 1.02 1.00 0.72 +0.19 34 4 27 +4
29JUN26 32.00 P 0.00 0.00 0.00 0.99 +0.25 34 0 56 0
29JUN26 33.00 P 0.00 0.00 0.00 1.31 +0.31 35 0 181 0
29JUN26 34.00 P 0.00 0.00 0.00 1.67 +0.35 34 0 103 0
29JUN26 35.00 P 0.00 0.00 0.00 2.10 +0.42 34 0 180 0
29JUN26 36.00 P 2.80 2.80 2.80 2.56 +0.48 34 15 160 -14
29JUN26 37.00 P 0.00 0.00 0.00 3.08 +0.54 34 0 300 0
29JUN26 38.00 P 0.00 0.00 0.00 3.62 +0.56 33 0 270 0
29JUN26 39.00 P 0.00 0.00 0.00 4.29 +0.67 33 0 290 0
29JUN26 40.00 P 0.00 0.00 0.00 5.00 +0.74 33 0 202 0
29JUN26 41.00 P 0.00 0.00 0.00 5.77 +0.65 34 0 112 0
29JUN26 42.00 P 0.00 0.00 0.00 6.45 +0.87 32 0 496 0
29JUN26 43.00 P 0.00 0.00 0.00 7.36 +0.95 34 0 415 0
29JUN26 44.00 P 0.00 0.00 0.00 8.28 +0.94 35 0 15 0
29JUN26 45.00 P 0.00 0.00 0.00 9.19 +1.23 36 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 10.03 +1.13 35 0 8 0
29JUN26 47.00 P 0.00 0.00 0.00 10.92 +0.95 34 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 11.83 +1.01 34 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 12.77 +1.03 34 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 13.73 +1.05 34 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 16.15 +1.08 34 0 0 0
29JUN26 55.00 P 19.03 19.03 19.03 18.58 +0.63 31 4 44 +4
29JUN26 57.50 P 0.00 0.00 0.00 21.07 +1.10 34 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 23.55 +1.11 35 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 26.03 +1.11 35 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 28.52 +1.11 39 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.17 +0.08 35 0 57 0
29SEP26 25.00 P 0.00 0.00 0.00 0.24 +0.10 34 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.35 +0.13 34 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 0.48 +0.18 34 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.66 +0.23 35 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.86 +0.29 35 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.12 +0.33 35 0 23 0
29SEP26 31.00 P 0.00 0.00 0.00 1.39 +0.37 35 0 0 0
29SEP26 32.00 P 2.15 2.15 2.15 1.74 +0.45 35 10 23 +10
29SEP26 33.00 P 0.00 0.00 0.00 2.12 +0.50 35 0 38 0
29SEP26 34.00 P 0.00 0.00 0.00 2.54 +0.56 35 0 178 0
29SEP26 35.00 P 0.00 0.00 0.00 3.02 +0.63 35 0 46 0
29SEP26 36.00 P 3.45 3.69 3.45 3.52 +0.66 35 95 129 +81
29SEP26 37.00 P 0.00 0.00 0.00 4.10 +0.74 35 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 4.69 +0.77 36 0 48 0
29SEP26 39.00 P 0.00 0.00 0.00 5.35 +1.02 36 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 6.02 +0.86 36 0 14 0
29SEP26 41.00 P 0.00 0.00 0.00 6.75 +0.92 36 0 90 0
29SEP26 42.00 P 0.00 0.00 0.00 7.28 +0.91 34 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 8.29 +0.99 37 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 8.94 +0.84 35 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 9.65 +1.01 34 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.64 +0.89 36 0 9 0
29SEP26 47.00 P 0.00 0.00 0.00 11.34 +1.03 34 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.59 +1.09 39 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 13.12 +1.07 34 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.32 +0.99 39 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 16.72 +1.01 42 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 19.17 +1.13 44 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 21.15 +1.11 34 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 23.59 +1.11 34 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 26.06 +1.12 35 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 28.53 +1.12 35 0 0 0
30DEC26 26.00 P 0.90 0.90 0.90 0.55 +0.08 33 1 1 +1
30DEC26 27.00 P 0.00 0.00 0.00 0.72 +0.11 33 0 20 0
30DEC26 28.00 P 0.00 0.00 0.00 0.92 +0.14 33 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.20 +0.21 33 0 2 0
30DEC26 30.00 P 0.00 0.00 0.00 1.47 +0.19 33 0 14 0
30DEC26 31.00 P 0.00 0.00 0.00 1.80 +0.25 33 0 3 0
30DEC26 32.00 P 0.00 0.00 0.00 2.15 +0.26 33 0 8 0
30DEC26 33.00 P 3.02 3.02 3.02 2.57 +0.33 33 1 17 +1
30DEC26 34.00 P 0.00 0.00 0.00 3.00 +0.34 34 0 15 0
30DEC26 35.00 P 3.90 3.90 3.90 3.50 +0.41 34 15 42 +15
30DEC26 36.00 P 0.00 0.00 0.00 4.01 +0.42 34 0 16 0
30DEC26 37.00 P 0.00 0.00 0.00 4.59 +0.49 34 0 29 0
30DEC26 38.00 P 0.00 0.00 0.00 5.18 +0.51 34 0 16 0
30DEC26 39.00 P 0.00 0.00 0.00 5.82 +0.56 34 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 6.49 +0.61 34 0 16 0
30DEC26 41.00 P 0.00 0.00 0.00 7.18 +0.63 35 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 7.93 +0.70 35 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 8.68 +0.71 35 0 320 0
30DEC26 44.00 P 0.00 0.00 0.00 9.47 +0.76 35 0 316 0
30DEC26 45.00 P 0.00 0.00 0.00 9.99 +0.77 33 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.11 +0.80 36 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 11.63 +0.83 33 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.59 +0.96 34 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.34 +0.87 33 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 14.32 +0.99 34 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 16.72 +1.01 36 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 19.17 +1.13 39 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 21.22 +1.03 33 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 23.64 +1.06 33 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 26.08 +1.07 33 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 28.54 +1.08 33 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.75 +0.08 32 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.95 +0.10 32 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.18 +0.13 32 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 1.49 +0.19 33 0 0 0
30MAR27 30.00 P 2.16 2.16 2.16 1.80 +0.19 33 1 1 +1
30MAR27 31.00 P 0.00 0.00 0.00 2.14 +0.20 33 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 2.52 +0.24 33 0 16 0
30MAR27 33.00 P 3.21 3.21 3.21 2.95 +0.28 33 10 25 +10
30MAR27 34.00 P 0.00 0.00 0.00 3.39 +0.29 33 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 3.90 +0.35 33 0 10 0
30MAR27 36.00 P 4.90 4.90 4.90 4.41 +0.36 33 15 16 +15
30MAR27 37.00 P 0.00 0.00 0.00 4.99 +0.43 33 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 5.58 +0.44 33 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 6.21 +0.48 33 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 6.88 +0.54 33 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 7.55 +0.54 34 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 8.04 +0.58 32 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 8.76 +0.61 32 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 9.50 +0.63 32 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 10.28 +0.68 32 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.11 +0.75 32 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 11.88 +0.73 32 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 12.71 +0.76 32 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 13.57 +0.81 32 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 14.42 +0.81 32 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 16.72 +0.96 33 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 19.17 +1.13 35 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 21.29 +0.97 32 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 23.69 +1.02 32 0 0 0
TOTAL PUT 787 16,895 +508
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$ 12.54
30MAR26 8.25 C 0.00 0.00 0.00 4.32 -0.37 87 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.05 -0.39 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.83 -0.36 82 0 67 0
30MAR26 9.00 C 0.00 0.00 0.00 3.57 -0.38 70 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.32 -0.38 65 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.05 -0.40 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.84 -0.36 64 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.58 -0.37 54 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.09 -0.36 48 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.64 -0.33 48 0 0 0
30MAR26 11.50 C 1.07 1.12 1.03 1.21 -0.26 45 60 76 +57
30MAR26 12.00 C 0.72 0.76 0.69 0.83 -0.25 42 75 258 +75
30MAR26 12.50 C 0.67 0.67 0.42 0.54 -0.19 42 269 304 +109
30MAR26 13.00 C 0.28 0.34 0.25 0.33 -0.13 42 113 257 +94
30MAR26 13.50 C 0.17 0.17 0.17 0.18 -0.10 41 1 752 0
30MAR26 14.00 C 0.00 0.00 0.00 0.10 -0.06 42 0 942 0
30MAR26 14.50 C 0.00 0.00 0.00 0.05 -0.03 42 0 3,231 0
30MAR26 15.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 436 0
30MAR26 15.50 C 0.02 0.02 0.02 0.01 -0.01 42 13 587 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 47 0 276 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 52 0 886 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,033 0
30MAR26 17.50 C 0.01 0.01 0.01 0.01 0.00 62 4 834 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 66 0 52 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 70 0 29 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 74 0 33 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 78 0 85 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 82 0 51 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 89 0 57 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 96 0 241 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 103 0 32 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 109 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 115 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 120 0 20 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 126 0 40 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 131 0 20 0
29APR26 9.00 C 0.00 0.00 0.00 3.58 -0.39 40 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.32 -0.40 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.13 -0.43 49 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.84 -0.36 35 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.65 -0.35 45 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.17 -0.29 39 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.79 -0.24 42 0 0 0
29APR26 11.50 C 1.30 1.34 1.26 1.44 -0.20 43 45 60 +45
29APR26 12.00 C 1.00 1.02 0.99 1.09 -0.24 41 31 76 +31
29APR26 12.50 C 0.00 0.00 0.00 0.82 -0.19 41 0 15 0
29APR26 13.00 C 0.60 0.60 0.60 0.60 -0.15 41 1 890 +1
29APR26 13.50 C 0.00 0.00 0.00 0.43 -0.12 41 0 1,790 0
29APR26 14.00 C 0.29 0.29 0.29 0.30 -0.08 41 75 1,495 0
29APR26 14.50 C 0.00 0.00 0.00 0.20 -0.08 41 0 1,172 0
29APR26 15.00 C 0.00 0.00 0.00 0.14 -0.05 41 0 437 0
29APR26 15.50 C 0.00 0.00 0.00 0.09 -0.04 41 0 70 0
29APR26 16.00 C 0.00 0.00 0.00 0.06 -0.02 41 0 176 0
29APR26 16.50 C 0.00 0.00 0.00 0.04 -0.02 42 0 138 0
29APR26 17.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 45 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 47 0 8 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
28MAY26 9.00 C 0.00 0.00 0.00 3.64 -0.33 44 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.34 -0.43 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.13 -0.43 36 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.96 -0.35 44 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.67 -0.41 36 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.26 -0.31 38 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.88 -0.30 38 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.56 -0.36 40 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.26 -0.24 40 0 38 0
28MAY26 12.50 C 0.00 0.00 0.00 1.00 -0.22 40 0 715 0
28MAY26 13.00 C 0.00 0.00 0.00 0.79 -0.19 40 0 824 0
28MAY26 13.50 C 0.00 0.00 0.00 0.61 -0.16 40 0 30 0
28MAY26 14.00 C 0.40 0.40 0.40 0.47 -0.13 41 50 124 +50
28MAY26 14.50 C 0.00 0.00 0.00 0.36 -0.10 41 0 45 0
28MAY26 15.00 C 0.00 0.00 0.00 0.28 -0.07 42 0 26 0
28MAY26 15.50 C 0.00 0.00 0.00 0.21 -0.06 42 0 128 0
28MAY26 16.00 C 0.00 0.00 0.00 0.15 -0.05 41 0 73 0
28MAY26 16.50 C 0.00 0.00 0.00 0.11 -0.04 41 0 15 0
28MAY26 17.00 C 0.00 0.00 0.00 0.08 -0.04 41 0 8 0
28MAY26 17.50 C 0.00 0.00 0.00 0.06 -0.03 42 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.04 -0.02 41 0 20 0
29JUN26 8.50 C 0.00 0.00 0.00 4.15 -0.38 42 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.83 -0.46 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.64 -0.42 34 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.42 -0.35 36 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.15 -0.41 30 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.96 -0.35 35 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.78 -0.31 38 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 2.36 -0.32 37 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.02 -0.29 38 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.70 -0.27 39 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.42 -0.25 39 0 15 0
29JUN26 12.50 C 0.00 0.00 0.00 1.18 -0.22 40 0 1,500 0
29JUN26 13.00 C 0.00 0.00 0.00 0.97 -0.19 40 0 2,178 0
29JUN26 13.50 C 0.00 0.00 0.00 0.79 -0.16 40 0 723 0
29JUN26 14.00 C 0.00 0.00 0.00 0.64 -0.14 41 0 233 0
29JUN26 14.50 C 0.00 0.00 0.00 0.51 -0.12 41 0 211 0
29JUN26 15.00 C 0.35 0.36 0.35 0.41 -0.10 41 305 410 +305
29JUN26 15.50 C 0.00 0.00 0.00 0.32 -0.08 41 0 708 0
29JUN26 16.00 C 0.00 0.00 0.00 0.26 -0.06 41 0 685 0
29JUN26 16.50 C 0.00 0.00 0.00 0.21 -0.04 42 0 334 0
29JUN26 17.00 C 0.00 0.00 0.00 0.16 -0.04 41 0 264 0
29JUN26 17.50 C 0.00 0.00 0.00 0.13 -0.03 42 0 30 0
29JUN26 18.00 C 0.00 0.00 0.00 0.10 -0.03 42 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.08 -0.02 42 0 14 0
29JUN26 19.00 C 0.00 0.00 0.00 0.06 -0.02 42 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.05 -0.01 42 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 536 0
29JUN26 21.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 43 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 54 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29SEP26 9.00 C 0.00 0.00 0.00 3.68 -0.38 37 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.54 -0.25 44 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.25 -0.37 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.04 -0.45 38 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.89 -0.38 41 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.59 -0.17 44 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 2.15 -0.26 39 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.93 -0.15 42 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.65 -0.21 42 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 1.42 -0.21 42 0 8 0
29SEP26 13.00 C 0.00 0.00 0.00 1.20 -0.20 41 0 120 0
29SEP26 13.50 C 0.00 0.00 0.00 1.01 -0.19 41 0 77 0
29SEP26 14.00 C 0.00 0.00 0.00 0.86 -0.15 41 0 45 0
29SEP26 14.50 C 0.00 0.00 0.00 0.73 -0.13 41 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.61 -0.12 41 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 0.51 -0.11 41 0 49 0
29SEP26 16.00 C 0.00 0.00 0.00 0.43 -0.09 41 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.36 -0.08 41 0 36 0
29SEP26 17.00 C 0.00 0.00 0.00 0.30 -0.07 41 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.25 -0.06 41 0 11 0
29SEP26 18.00 C 0.00 0.00 0.00 0.21 -0.05 41 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.17 -0.05 40 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.15 -0.03 41 0 26 0
29SEP26 19.50 C 0.00 0.00 0.00 0.12 -0.03 41 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.10 -0.03 40 0 43 0
29SEP26 21.00 C 0.00 0.00 0.00 0.07 -0.02 41 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.02 0.00 42 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
30DEC26 9.00 C 0.00 0.00 0.00 3.87 -0.27 45 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.67 -0.28 45 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.38 -0.42 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.19 -0.37 40 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.11 -0.25 44 0 25 0
30DEC26 10.50 C 0.00 0.00 0.00 2.71 -0.24 41 0 6 0
30DEC26 11.00 C 0.00 0.00 0.00 2.43 -0.28 42 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.15 -0.28 41 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.93 -0.24 42 0 8 0
30DEC26 12.50 C 1.66 1.66 1.66 1.71 -0.22 42 6 50 +6
30DEC26 13.00 C 0.00 0.00 0.00 1.51 -0.20 42 0 71 0
30DEC26 13.50 C 0.00 0.00 0.00 1.33 -0.18 42 0 19 0
30DEC26 14.00 C 0.00 0.00 0.00 1.17 -0.17 41 0 33 0
30DEC26 14.50 C 0.00 0.00 0.00 1.04 -0.14 42 0 25 0
30DEC26 15.00 C 0.00 0.00 0.00 0.91 -0.14 41 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.80 -0.12 41 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.70 -0.12 41 0 310 0
30DEC26 16.50 C 0.00 0.00 0.00 0.62 -0.09 41 0 82 0
30DEC26 17.00 C 0.00 0.00 0.00 0.54 -0.09 41 0 88 0
30DEC26 17.50 C 0.00 0.00 0.00 0.47 -0.09 41 0 50 0
30DEC26 18.00 C 0.00 0.00 0.00 0.42 -0.07 41 0 5 0
30DEC26 18.50 C 0.00 0.00 0.00 0.36 -0.07 41 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.32 -0.05 41 0 12 0
30DEC26 19.50 C 0.00 0.00 0.00 0.28 -0.05 41 0 66 0
30DEC26 20.00 C 0.00 0.00 0.00 0.24 -0.05 41 0 64 0
30MAR27 9.00 C 0.00 0.00 0.00 3.89 -0.34 41 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.70 -0.34 41 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.53 -0.32 41 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.36 -0.31 41 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.19 -0.31 41 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.98 -0.20 43 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.69 -0.20 43 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.41 -0.23 42 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.19 -0.26 42 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.00 -0.19 42 0 21 0
30MAR27 13.00 C 0.00 0.00 0.00 1.80 -0.22 42 0 55 0
30MAR27 13.50 C 0.00 0.00 0.00 1.63 -0.19 42 0 27 0
30MAR27 14.00 C 0.00 0.00 0.00 1.47 -0.18 42 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 1.32 -0.16 42 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 1.20 -0.15 42 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.07 -0.15 42 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.97 -0.13 42 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.87 -0.13 42 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.78 -0.12 42 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.71 -0.10 42 0 5 0
TOTAL CALL 1,048 29,431 +773
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 60 0 80 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 56 0 86 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 51 0 275 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 39 0
30MAR26 10.50 P 0.00 0.00 0.00 0.02 +0.01 43 0 357 0
30MAR26 11.00 P 0.00 0.00 0.00 0.06 +0.03 43 0 139 0
30MAR26 11.50 P 0.00 0.00 0.00 0.13 +0.06 42 0 289 0
30MAR26 12.00 P 0.27 0.27 0.27 0.25 +0.10 40 40 4,615 0
30MAR26 12.50 P 0.00 0.00 0.00 0.46 +0.15 40 0 1,501 0
30MAR26 13.00 P 0.00 0.00 0.00 0.74 +0.20 39 0 2,000 0
30MAR26 13.50 P 0.00 0.00 0.00 1.10 +0.24 39 0 902 0
30MAR26 14.00 P 0.00 0.00 0.00 1.51 +0.29 37 0 608 0
30MAR26 14.50 P 0.00 0.00 0.00 1.99 +0.31 41 0 1,667 0
30MAR26 15.00 P 2.63 2.70 2.63 2.46 +0.30 0 102 408 0
30MAR26 15.50 P 0.00 0.00 0.00 2.96 +0.32 0 0 30 0
30MAR26 16.00 P 0.00 0.00 0.00 3.46 +0.38 0 0 20 0
30MAR26 16.50 P 0.00 0.00 0.00 3.96 +0.33 0 0 27 0
30MAR26 17.00 P 0.00 0.00 0.00 4.46 +0.34 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.96 +0.39 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.46 +0.33 0 0 140 0
30MAR26 18.50 P 0.00 0.00 0.00 5.96 +0.39 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.46 +0.39 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.96 +0.39 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.56 +0.49 124 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 8.46 +0.39 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 9.56 +0.49 143 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 10.46 +0.39 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 11.46 +0.39 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 12.46 +0.39 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 13.46 +0.33 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 14.56 +0.43 181 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 15.46 +0.39 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.03 +0.02 43 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.04 +0.02 42 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.06 +0.03 42 0 40 0
29APR26 10.50 P 0.00 0.00 0.00 0.11 +0.04 41 0 0 0
29APR26 11.00 P 0.21 0.21 0.21 0.19 +0.06 41 74 315 0
29APR26 11.50 P 0.35 0.38 0.35 0.33 +0.11 41 27 375 0
29APR26 12.00 P 0.58 0.58 0.58 0.49 +0.12 40 15 330 +15
29APR26 12.50 P 0.00 0.00 0.00 0.71 +0.15 40 0 271 0
29APR26 13.00 P 0.00 0.00 0.00 0.99 +0.19 40 0 4,448 0
29APR26 13.50 P 0.00 0.00 0.00 1.32 +0.22 39 0 2,509 0
29APR26 14.00 P 0.00 0.00 0.00 1.70 +0.28 40 0 2,164 0
29APR26 14.50 P 0.00 0.00 0.00 2.12 +0.31 41 0 1,023 0
29APR26 15.00 P 0.00 0.00 0.00 2.56 +0.39 41 0 627 0
29APR26 15.50 P 0.00 0.00 0.00 3.05 +0.37 45 0 90 0
29APR26 16.00 P 0.00 0.00 0.00 3.50 +0.36 43 0 10 0
29APR26 16.50 P 0.00 0.00 0.00 3.98 +0.28 44 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 4.46 +0.32 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.96 +0.33 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 5.46 +0.33 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.96 +0.39 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 6.46 +0.39 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 6.96 +0.39 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 7.56 +0.49 82 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.04 +0.02 42 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.06 +0.02 43 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.07 +0.02 41 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.10 +0.03 42 0 15 0
28MAY26 10.00 P 0.17 0.17 0.17 0.13 +0.03 42 15 155 +15
28MAY26 10.50 P 0.00 0.00 0.00 0.22 +0.06 42 0 286 0
28MAY26 11.00 P 0.38 0.38 0.38 0.34 +0.08 42 15 174 +15
28MAY26 11.50 P 0.55 0.57 0.55 0.50 +0.11 42 27 151 +12
28MAY26 12.00 P 0.75 0.75 0.75 0.70 +0.14 42 25 292 +25
28MAY26 12.50 P 0.00 0.00 0.00 0.95 +0.17 42 0 782 0
28MAY26 13.00 P 0.00 0.00 0.00 1.24 +0.20 43 0 758 0
28MAY26 13.50 P 0.00 0.00 0.00 1.57 +0.24 43 0 134 0
28MAY26 14.00 P 0.00 0.00 0.00 1.93 +0.26 44 0 155 0
28MAY26 14.50 P 0.00 0.00 0.00 2.33 +0.29 45 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.75 +0.31 46 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.20 +0.34 48 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.66 +0.35 49 0 10 0
28MAY26 16.50 P 0.00 0.00 0.00 4.13 +0.36 51 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.60 +0.35 53 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.08 +0.34 54 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.56 +0.32 56 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.05 +0.02 43 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.06 +0.02 42 0 56 0
29JUN26 9.00 P 0.00 0.00 0.00 0.08 +0.02 42 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.11 +0.03 42 0 240 0
29JUN26 9.50 P 0.00 0.00 0.00 0.13 +0.03 41 0 145 0
29JUN26 9.75 P 0.00 0.00 0.00 0.17 +0.04 41 0 229 0
29JUN26 10.00 P 0.00 0.00 0.00 0.21 +0.05 41 0 1,173 0
29JUN26 10.50 P 0.00 0.00 0.00 0.32 +0.07 41 0 759 0
29JUN26 11.00 P 0.56 0.56 0.56 0.47 +0.10 42 15 662 +15
29JUN26 11.50 P 0.74 0.74 0.74 0.65 +0.12 42 95 308 +95
29JUN26 12.00 P 0.00 0.00 0.00 0.86 +0.14 42 0 147 0
29JUN26 12.50 P 0.00 0.00 0.00 1.12 +0.18 42 0 1,793 0
29JUN26 13.00 P 1.59 1.59 1.49 1.41 +0.21 43 38 2,542 +38
29JUN26 13.50 P 1.84 1.84 1.78 1.73 +0.23 43 60 1,108 +60
29JUN26 14.00 P 0.00 0.00 0.00 2.09 +0.26 44 0 65 0
29JUN26 14.50 P 0.00 0.00 0.00 2.46 +0.27 44 0 355 0
29JUN26 15.00 P 0.00 0.00 0.00 2.87 +0.30 45 0 126 0
29JUN26 15.50 P 0.00 0.00 0.00 3.30 +0.33 46 0 75 0
29JUN26 16.00 P 0.00 0.00 0.00 3.74 +0.33 47 0 91 0
29JUN26 16.50 P 0.00 0.00 0.00 4.20 +0.35 49 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 4.68 +0.37 51 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 5.16 +0.37 53 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.65 +0.38 55 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.15 +0.39 58 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.66 +0.40 61 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 7.08 +0.31 58 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.64 +0.36 65 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 8.62 +0.31 68 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.60 +0.27 71 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.66 +0.34 80 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.58 +0.31 77 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 12.57 +0.50 80 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 13.56 +0.43 83 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 14.56 +0.43 86 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 15.46 +0.39 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.28 +0.06 41 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.33 +0.07 40 0 5 0
29SEP26 9.50 P 0.00 0.00 0.00 0.38 +0.07 40 0 15 0
29SEP26 9.75 P 0.00 0.00 0.00 0.45 +0.08 40 0 30 0
29SEP26 10.00 P 0.00 0.00 0.00 0.52 +0.09 40 0 22 0
29SEP26 10.50 P 0.00 0.00 0.00 0.68 +0.10 39 0 88 0
29SEP26 11.00 P 0.00 0.00 0.00 0.88 +0.13 39 0 146 0
29SEP26 11.50 P 1.16 1.16 1.16 1.11 +0.15 39 15 93 +15
29SEP26 12.00 P 0.00 0.00 0.00 1.36 +0.17 39 0 134 0
29SEP26 12.50 P 0.00 0.00 0.00 1.64 +0.20 39 0 265 0
29SEP26 13.00 P 0.00 0.00 0.00 1.94 +0.21 39 0 335 0
29SEP26 13.50 P 0.00 0.00 0.00 2.26 +0.22 38 0 226 0
29SEP26 14.00 P 0.00 0.00 0.00 2.61 +0.25 38 0 487 0
29SEP26 14.50 P 0.00 0.00 0.00 2.97 +0.21 37 0 83 0
29SEP26 15.00 P 0.00 0.00 0.00 3.36 +0.26 37 0 120 0
29SEP26 15.50 P 0.00 0.00 0.00 3.75 +0.23 36 0 250 0
29SEP26 16.00 P 0.00 0.00 0.00 4.16 +0.24 35 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 4.59 +0.24 34 0 56 0
29SEP26 17.00 P 0.00 0.00 0.00 5.04 +0.27 34 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 5.48 +0.26 32 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 5.93 +0.25 29 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 6.45 +0.27 33 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.92 +0.30 31 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.38 +0.29 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.90 +0.34 32 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.85 +0.33 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.82 +0.34 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.74 +0.26 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.76 +0.43 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 12.67 +0.23 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 13.65 +0.30 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 14.70 +0.33 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 15.66 +0.28 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.43 +0.07 40 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.50 +0.08 40 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.57 +0.08 40 0 10 0
30DEC26 9.75 P 0.00 0.00 0.00 0.65 +0.09 40 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.73 +0.10 40 0 215 0
30DEC26 10.50 P 0.00 0.00 0.00 0.92 +0.12 40 0 11 0
30DEC26 11.00 P 1.16 1.16 1.16 1.13 +0.13 40 15 230 0
30DEC26 11.50 P 0.00 0.00 0.00 1.37 +0.16 40 0 200 0
30DEC26 12.00 P 0.00 0.00 0.00 1.62 +0.16 40 0 2 0
30DEC26 12.50 P 0.00 0.00 0.00 1.90 +0.18 39 0 46 0
30DEC26 13.00 P 0.00 0.00 0.00 2.20 +0.20 39 0 179 0
30DEC26 13.50 P 0.00 0.00 0.00 2.52 +0.22 39 0 343 0
30DEC26 14.00 P 0.00 0.00 0.00 2.86 +0.23 39 0 225 0
30DEC26 14.50 P 0.00 0.00 0.00 3.21 +0.24 38 0 92 0
30DEC26 15.00 P 0.00 0.00 0.00 3.58 +0.24 38 0 29 0
30DEC26 15.50 P 0.00 0.00 0.00 4.04 +0.31 40 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.43 +0.31 39 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.81 +0.29 38 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.27 +0.33 39 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.73 +0.30 39 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.15 +0.35 38 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.61 +0.36 39 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.99 +0.31 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.43 +0.27 31 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.92 +0.23 31 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.58 +0.07 40 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.65 +0.07 40 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.74 +0.09 40 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.82 +0.09 40 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.91 +0.09 40 0 27 0
30MAR27 10.50 P 0.00 0.00 0.00 1.12 +0.12 40 0 2 0
30MAR27 11.00 P 0.00 0.00 0.00 1.33 +0.12 40 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.58 +0.14 40 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.84 +0.15 40 0 0 0
30MAR27 12.50 P 2.13 2.13 2.13 2.13 +0.18 40 15 15 +15
30MAR27 13.00 P 0.00 0.00 0.00 2.42 +0.18 40 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 2.74 +0.19 39 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.07 +0.21 39 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.42 +0.23 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.81 +0.27 39 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.14 +0.24 38 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.53 +0.23 38 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.92 +0.12 37 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.34 +0.24 37 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.75 +0.14 36 0 0 0
TOTAL PUT 593 42,941 +320
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$ 87.72
30MAR26 52.50 C 0.00 0.00 0.00 35.29 -0.59 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 32.88 -0.50 89 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 30.37 -0.53 80 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 27.84 -0.57 66 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 25.43 -0.50 72 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 22.96 -0.48 67 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 20.48 -0.47 60 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 18.03 -0.55 56 0 2 0
30MAR26 72.50 C 0.00 0.00 0.00 15.33 -0.57 27 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 12.84 -0.58 25 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 10.39 -0.56 27 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 8.03 -0.53 27 0 60 0
30MAR26 82.50 C 0.00 0.00 0.00 5.84 -0.49 27 0 0 0
30MAR26 85.00 C 3.73 3.73 3.73 3.96 -0.54 27 30 360 +30
30MAR26 87.50 C 2.14 2.14 2.14 2.51 -0.34 27 3 109 +3
30MAR26 90.00 C 1.01 1.06 1.00 1.37 -0.20 26 44 434 +41
30MAR26 92.50 C 0.49 0.51 0.45 0.70 -0.13 26 64 922 +61
30MAR26 95.00 C 0.24 0.24 0.23 0.33 -0.07 27 63 516 -3
30MAR26 97.50 C 0.12 0.12 0.11 0.15 -0.02 27 60 122 -60
30MAR26 100.00 C 0.07 0.07 0.06 0.06 -0.02 27 60 383 +60
30MAR26 102.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 361 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 28 0 545 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 32 0 300 0
30MAR26 110.00 C 0.01 0.01 0.01 0.01 0.00 35 300 520 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 38 0 675 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 41 0 598 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 44 0 504 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 47 0 488 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 49 0 260 0
29APR26 65.00 C 0.00 0.00 0.00 23.27 -0.47 50 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 20.86 -0.45 47 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 18.50 -0.42 45 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 15.55 -0.55 26 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 13.15 -0.54 25 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 10.85 -0.50 25 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 8.70 -0.45 25 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 6.75 -0.39 25 0 0 0
29APR26 85.00 C 4.66 4.66 4.66 5.21 -0.33 27 1 121 +1
29APR26 87.50 C 0.00 0.00 0.00 3.72 -0.26 26 0 33 0
29APR26 90.00 C 2.22 2.22 2.22 2.49 -0.21 25 3 300 0
29APR26 92.50 C 1.38 1.38 1.38 1.65 -0.11 25 1 62 +1
29APR26 95.00 C 0.81 0.83 0.81 1.06 -0.07 25 5 75 +1
29APR26 97.50 C 0.54 0.61 0.54 0.65 -0.04 25 2 78 +2
29APR26 100.00 C 0.00 0.00 0.00 0.39 -0.02 25 0 77 0
29APR26 102.50 C 0.00 0.00 0.00 0.24 -0.01 26 0 185 0
29APR26 105.00 C 0.16 0.16 0.16 0.13 -0.01 26 30 180 0
29APR26 107.50 C 0.00 0.00 0.00 0.07 0.00 26 0 180 0
29APR26 110.00 C 0.00 0.00 0.00 0.04 0.00 26 0 75 0
29APR26 112.50 C 0.00 0.00 0.00 0.02 0.00 26 0 60 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 30 0 400 0
28MAY26 65.00 C 0.00 0.00 0.00 23.43 -0.63 41 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 21.01 -0.70 38 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 18.63 -0.68 36 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 16.29 -0.53 33 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 13.18 -0.81 16 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 11.33 -0.42 25 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 9.30 -0.36 25 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 7.47 -0.28 25 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 6.03 -0.22 26 0 30 0
28MAY26 87.50 C 0.00 0.00 0.00 4.57 -0.20 25 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 3.33 -0.18 25 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 2.37 -0.15 24 0 1 0
28MAY26 95.00 C 0.00 0.00 0.00 1.68 -0.11 24 0 3 0
28MAY26 97.50 C 0.00 0.00 0.00 1.17 -0.06 24 0 3 0
28MAY26 100.00 C 0.00 0.00 0.00 0.79 -0.03 24 0 95 0
28MAY26 102.50 C 0.00 0.00 0.00 0.55 +0.02 25 0 1 0
28MAY26 105.00 C 0.00 0.00 0.00 0.36 +0.02 25 0 2 0
28MAY26 107.50 C 0.00 0.00 0.00 0.23 +0.02 25 0 90 0
28MAY26 110.00 C 0.00 0.00 0.00 0.14 +0.01 25 0 11 0
28MAY26 112.50 C 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.06 +0.01 25 0 101 0
28MAY26 117.50 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 26.11 -0.58 41 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 23.79 -0.51 40 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 21.41 -0.54 37 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 18.91 -0.60 33 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 16.55 -0.53 31 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 13.81 -0.49 24 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 11.68 -0.46 24 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 9.72 -0.40 24 0 2 0
29JUN26 82.50 C 0.00 0.00 0.00 7.94 -0.34 24 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 6.37 -0.28 24 0 4 0
29JUN26 87.50 C 5.26 5.26 5.13 5.16 -0.24 25 60 60 +60
29JUN26 90.00 C 0.00 0.00 0.00 3.98 -0.19 24 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 2.98 -0.18 24 0 2 0
29JUN26 95.00 C 0.00 0.00 0.00 2.22 -0.12 24 0 2 0
29JUN26 97.50 C 0.00 0.00 0.00 1.63 -0.08 24 0 31 0
29JUN26 100.00 C 0.00 0.00 0.00 1.17 -0.05 24 0 66 0
29JUN26 102.50 C 0.00 0.00 0.00 0.82 -0.03 24 0 122 0
29JUN26 105.00 C 0.00 0.00 0.00 0.57 -0.02 24 0 273 0
29JUN26 107.50 C 0.00 0.00 0.00 0.38 -0.01 24 0 90 0
29JUN26 110.00 C 0.00 0.00 0.00 0.26 0.00 24 0 123 0
29JUN26 112.50 C 0.00 0.00 0.00 0.17 0.00 24 0 214 0
29JUN26 115.00 C 0.00 0.00 0.00 0.11 0.00 24 0 61 0
29JUN26 117.50 C 0.00 0.00 0.00 0.07 0.00 24 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.03 0.00 24 0 31 0
29SEP26 65.00 C 0.00 0.00 0.00 24.02 -0.38 35 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 21.58 -0.52 32 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 19.21 -0.55 29 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 16.73 -0.73 26 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 14.49 -0.36 25 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 12.42 -0.47 24 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 10.66 -0.42 24 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 9.06 -0.38 24 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 7.64 -0.33 24 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 6.50 -0.31 24 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 5.31 -0.29 24 0 60 0
29SEP26 92.50 C 0.00 0.00 0.00 4.31 -0.21 24 0 20 0
29SEP26 95.00 C 0.00 0.00 0.00 3.46 -0.20 23 0 87 0
29SEP26 97.50 C 2.74 2.74 2.74 2.81 -0.19 24 1 0 -1
29SEP26 100.00 C 2.02 2.02 2.02 2.28 -0.14 24 1 1 +1
29SEP26 102.50 C 0.00 0.00 0.00 1.80 -0.14 24 0 1 0
29SEP26 105.00 C 0.00 0.00 0.00 1.47 -0.07 24 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 1.14 -0.09 24 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 0.88 -0.06 24 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.68 -0.04 24 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.53 -0.03 24 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.41 -0.02 24 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.31 -0.01 24 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.24 -0.02 24 0 26 0
30DEC26 65.00 C 0.00 0.00 0.00 24.26 -0.40 30 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 21.96 -0.50 28 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 19.45 -0.83 25 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 17.23 -0.96 24 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 15.31 -0.44 24 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 13.54 -0.42 24 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 11.92 -0.37 24 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 10.42 -0.36 24 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 9.09 -0.32 24 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 7.90 -0.30 24 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 6.76 -0.26 24 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 5.72 -0.25 23 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 4.84 -0.21 23 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 4.08 -0.18 23 0 1 0
30DEC26 100.00 C 0.00 0.00 0.00 3.44 -0.16 23 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 2.91 -0.16 24 0 1 0
30DEC26 105.00 C 0.00 0.00 0.00 2.46 -0.13 24 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 2.06 -0.11 24 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 1.72 -0.09 24 0 2 0
30DEC26 112.50 C 0.00 0.00 0.00 1.40 -0.08 24 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.17 -0.06 24 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.95 -0.05 24 0 10 0
30DEC26 120.00 C 0.00 0.00 0.00 0.79 -0.04 24 0 20 0
30MAR27 65.00 C 0.00 0.00 0.00 24.91 -0.48 29 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 22.78 -0.48 28 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 20.28 -0.94 25 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 18.39 -0.89 25 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 16.98 -0.43 26 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 14.91 -0.33 24 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 13.24 -0.43 24 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 11.88 -0.30 24 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 10.58 -0.29 24 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 9.45 -0.32 25 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 8.33 -0.16 24 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 7.29 -0.19 24 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 6.29 -0.25 24 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 5.49 -0.16 24 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 4.80 -0.09 24 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 4.20 -0.06 24 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 3.65 -0.06 24 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 3.21 -0.03 24 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 2.75 -0.08 24 0 0 0
30MAR27 112.50 C 2.15 2.15 2.15 2.36 -0.05 24 2 2 +2
TOTAL CALL 730 10,716 +199
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 77 0 251 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 70 0 770 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 64 0 1,957 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 58 0 68 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 52 0 84 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 47 0 119 0
30MAR26 67.50 P 0.20 0.20 0.20 0.01 0.00 42 60 144 +60
30MAR26 70.00 P 0.25 0.25 0.24 0.01 0.00 36 34 284 +34
30MAR26 72.50 P 0.35 0.35 0.35 0.01 0.00 31 15 510 +15
30MAR26 75.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 247 0
30MAR26 77.50 P 0.59 0.63 0.59 0.06 +0.01 27 16 184 0
30MAR26 80.00 P 0.00 0.00 0.00 0.19 +0.04 27 0 513 0
30MAR26 82.50 P 1.35 1.35 0.82 0.52 +0.10 27 12 553 +2
30MAR26 85.00 P 2.03 2.10 1.72 1.15 +0.18 27 14 1,284 -5
30MAR26 87.50 P 0.00 0.00 0.00 2.09 +0.27 26 6 911 -6
30MAR26 90.00 P 4.60 4.60 4.60 3.56 +0.35 27 2 140 -2
30MAR26 92.50 P 0.00 0.00 0.00 5.39 +0.44 27 0 121 0
30MAR26 95.00 P 0.00 0.00 0.00 7.52 +0.50 27 0 60 0
30MAR26 97.50 P 0.00 0.00 0.00 9.84 +0.53 27 0 4 0
30MAR26 100.00 P 0.00 0.00 0.00 12.28 +0.55 0 0 60 0
30MAR26 102.50 P 0.00 0.00 0.00 14.78 +0.56 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 17.28 +0.55 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 19.78 +0.55 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 22.28 +0.56 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 24.78 +0.56 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 27.28 +0.55 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 29.78 +0.56 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 32.28 +0.56 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 34.78 +0.56 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 30 0 8 0
29APR26 67.50 P 0.39 0.39 0.39 0.01 0.00 27 30 31 +30
29APR26 70.00 P 0.53 0.53 0.53 0.03 +0.01 26 15 106 +15
29APR26 72.50 P 0.55 0.55 0.55 0.07 +0.02 26 30 137 +18
29APR26 75.00 P 0.88 0.88 0.59 0.16 +0.03 25 201 378 +93
29APR26 77.50 P 1.16 1.16 0.79 0.37 +0.09 26 212 329 -178
29APR26 80.00 P 1.60 1.60 1.15 0.72 +0.14 26 231 744 -231
29APR26 82.50 P 2.10 2.12 1.66 1.28 +0.19 26 44 623 -34
29APR26 85.00 P 0.00 0.00 0.00 2.12 +0.29 26 0 118 0
29APR26 87.50 P 0.00 0.00 0.00 3.09 +0.34 25 0 33 0
29APR26 90.00 P 0.00 0.00 0.00 4.40 +0.41 24 0 371 0
29APR26 92.50 P 0.00 0.00 0.00 6.16 +0.42 25 0 460 0
29APR26 95.00 P 0.00 0.00 0.00 8.10 +0.50 25 0 190 0
29APR26 97.50 P 0.00 0.00 0.00 10.21 +0.53 25 0 60 0
29APR26 100.00 P 0.00 0.00 0.00 12.47 +0.55 25 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 14.84 +0.56 26 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 17.30 +0.57 27 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 19.78 +0.55 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 22.30 +0.57 32 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 24.78 +0.55 0 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 27.28 +0.55 0 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 29.80 +0.57 40 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 32.28 +0.55 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
28MAY26 67.50 P 0.42 0.42 0.42 0.04 +0.01 25 1 27 +1
28MAY26 70.00 P 0.00 0.00 0.00 0.09 +0.03 25 0 157 0
28MAY26 72.50 P 0.91 0.91 0.91 0.19 +0.05 25 3 128 +3
28MAY26 75.00 P 1.16 1.16 0.88 0.39 +0.11 25 41 177 -22
28MAY26 77.50 P 1.23 1.23 1.23 0.70 +0.16 25 30 218 -30
28MAY26 80.00 P 0.00 0.00 0.00 1.17 +0.22 25 0 290 0
28MAY26 82.50 P 2.65 2.65 2.17 1.86 +0.32 25 2 41 +1
28MAY26 85.00 P 0.00 0.00 0.00 2.76 +0.37 25 0 136 0
28MAY26 87.50 P 3.72 3.72 3.72 3.73 +0.34 24 30 180 +30
28MAY26 90.00 P 0.00 0.00 0.00 5.02 +0.42 24 0 92 0
28MAY26 92.50 P 0.00 0.00 0.00 6.78 +0.55 25 0 95 0
28MAY26 95.00 P 0.00 0.00 0.00 8.59 +0.57 25 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 10.58 +0.58 25 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 12.73 +0.59 25 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 14.99 +0.59 25 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 17.35 +0.58 25 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 19.99 +0.76 30 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 22.51 +0.78 33 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 25.01 +0.78 36 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 27.51 +0.78 38 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 30.01 +0.78 40 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 32.51 +0.78 43 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.03 +0.01 25 0 322 0
29JUN26 65.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 124 0
29JUN26 67.50 P 0.91 0.91 0.91 0.11 +0.02 24 15 106 +15
29JUN26 70.00 P 1.05 1.05 1.05 0.23 +0.05 24 2 16 +1
29JUN26 72.50 P 1.28 1.30 1.28 0.43 +0.08 24 18 171 +18
29JUN26 75.00 P 1.62 1.62 1.62 0.74 +0.11 24 3 444 +3
29JUN26 77.50 P 0.00 0.00 0.00 1.19 +0.15 24 0 198 0
29JUN26 80.00 P 0.00 0.00 0.00 1.82 +0.21 24 0 49 0
29JUN26 82.50 P 3.50 3.50 3.50 2.66 +0.28 24 1 12 +1
29JUN26 85.00 P 0.00 0.00 0.00 3.62 +0.26 24 0 75 0
29JUN26 87.50 P 0.00 0.00 0.00 4.70 +0.33 23 0 414 0
29JUN26 90.00 P 0.00 0.00 0.00 6.10 +0.41 23 0 223 0
29JUN26 92.50 P 0.00 0.00 0.00 7.92 +0.46 24 0 30 0
29JUN26 95.00 P 0.00 0.00 0.00 9.73 +0.49 24 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 11.69 +0.52 24 0 1 0
29JUN26 100.00 P 0.00 0.00 0.00 13.78 +0.54 24 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 15.96 +0.55 24 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 18.03 +0.62 21 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 20.40 +0.66 21 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 22.81 +0.68 20 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 25.22 +0.68 18 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 27.51 +0.53 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 30.01 +0.61 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 32.51 +0.64 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 34.81 +0.49 0 0 0 0
29SEP26 65.00 P 1.16 1.16 1.16 0.28 +0.04 24 10 10 +10
29SEP26 67.50 P 1.41 1.41 1.41 0.45 +0.04 24 2 35 +2
29SEP26 70.00 P 1.75 1.75 1.75 0.74 +0.07 24 3 40 +3
29SEP26 72.50 P 0.00 0.00 0.00 1.11 +0.09 24 0 117 0
29SEP26 75.00 P 0.00 0.00 0.00 1.61 +0.12 24 0 176 0
29SEP26 77.50 P 0.00 0.00 0.00 2.24 +0.14 24 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 3.04 +0.17 24 0 19 0
29SEP26 82.50 P 0.00 0.00 0.00 4.01 +0.22 24 0 3 0
29SEP26 85.00 P 0.00 0.00 0.00 5.10 +0.23 24 0 1 0
29SEP26 87.50 P 0.00 0.00 0.00 6.24 +0.30 24 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 7.59 +0.35 23 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 9.22 +0.50 24 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 10.94 +0.40 24 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 12.77 +0.43 24 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 15.15 +0.89 26 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 17.09 +0.80 25 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 18.61 +0.35 22 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 20.87 +0.42 22 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 23.12 +0.44 21 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 25.45 +0.48 21 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 27.78 +0.49 19 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 30.15 +0.50 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 32.55 +0.52 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 34.97 +0.57 0 0 0 0
30DEC26 65.00 P 1.50 1.50 1.50 0.62 +0.05 24 15 15 +15
30DEC26 67.50 P 0.00 0.00 0.00 0.91 +0.07 24 0 12 0
30DEC26 70.00 P 2.38 2.38 2.38 1.29 +0.10 24 1 23 +1
30DEC26 72.50 P 0.00 0.00 0.00 1.77 +0.10 24 0 5 0
30DEC26 75.00 P 0.00 0.00 0.00 2.40 +0.13 24 0 2 0
30DEC26 77.50 P 0.00 0.00 0.00 3.15 +0.17 24 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 4.02 +0.21 24 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 5.03 +0.22 24 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 6.18 +0.24 24 0 10 0
30DEC26 87.50 P 0.00 0.00 0.00 7.33 +0.25 24 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 8.67 +0.29 24 0 3 0
30DEC26 92.50 P 0.00 0.00 0.00 10.15 +0.33 23 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 12.18 +0.71 25 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 14.04 +0.81 25 0 1 0
30DEC26 100.00 P 0.00 0.00 0.00 15.80 +0.73 25 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 17.98 +1.04 26 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 20.05 +1.12 26 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 22.04 +1.01 26 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 23.50 +0.34 22 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 25.70 +0.32 21 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 28.00 +0.40 21 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 30.35 +0.46 20 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 32.66 +0.44 16 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.06 +0.12 25 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 1.44 +0.15 25 0 3 0
30MAR27 70.00 P 0.00 0.00 0.00 1.93 +0.13 25 0 5 0
30MAR27 72.50 P 0.00 0.00 0.00 2.54 +0.16 25 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 3.24 +0.21 25 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 4.05 +0.21 25 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 5.01 +0.25 25 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 6.06 +0.29 25 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 7.21 +0.26 25 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 8.38 +0.27 24 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 9.67 +0.27 24 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 11.19 +0.39 24 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 12.71 +0.32 24 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 14.88 +0.77 25 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 16.82 +0.97 26 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 18.09 +0.39 24 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 20.60 +0.96 26 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 22.75 +1.07 26 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 24.85 +1.13 26 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 27.03 +1.18 27 0 0 0
TOTAL PUT 1,099 16,069 -137
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HDO - HAIDILAO CLOSING PRICE HK$ 16.93
30MAR26 9.00 C 0.00 0.00 0.00 7.94 -0.26 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.69 -0.26 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.44 -0.26 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.19 -0.26 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.94 -0.26 0 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 6.45 -0.23 78 0 60 0
30MAR26 11.00 C 0.00 0.00 0.00 5.95 -0.29 70 0 2 0
30MAR26 11.50 C 0.00 0.00 0.00 5.45 -0.37 62 0 51 0
30MAR26 12.00 C 0.00 0.00 0.00 4.95 -0.27 54 0 34 0
30MAR26 12.50 C 0.00 0.00 0.00 4.58 -0.26 93 0 10 0
30MAR26 13.00 C 0.00 0.00 0.00 3.93 -0.40 0 0 65 0
30MAR26 13.50 C 0.00 0.00 0.00 3.46 -0.36 44 0 105 0
30MAR26 14.00 C 0.00 0.00 0.00 2.97 -0.34 42 0 355 0
30MAR26 14.50 C 0.00 0.00 0.00 2.49 -0.31 41 0 401 0
30MAR26 15.00 C 0.00 0.00 0.00 2.02 -0.30 39 0 367 0
30MAR26 15.50 C 0.00 0.00 0.00 1.57 -0.29 36 0 460 0
30MAR26 16.00 C 1.23 1.23 1.23 1.21 -0.23 39 15 827 0
30MAR26 16.50 C 0.83 0.89 0.83 0.89 -0.18 39 30 132 +15
30MAR26 17.00 C 0.00 0.00 0.00 0.64 -0.12 40 0 219 0
30MAR26 17.50 C 0.46 0.46 0.39 0.44 -0.08 41 60 154 +3
30MAR26 18.00 C 0.29 0.32 0.27 0.29 -0.05 41 180 383 +35
30MAR26 18.50 C 0.21 0.21 0.21 0.19 -0.02 41 1 285 +1
30MAR26 19.00 C 0.00 0.00 0.00 0.12 -0.01 42 0 296 0
30MAR26 19.50 C 0.00 0.00 0.00 0.07 0.00 42 0 290 0
30MAR26 20.00 C 0.00 0.00 0.00 0.04 0.00 42 0 397 0
30MAR26 21.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 249 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,925 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 55 0 18 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 68 0 31 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 74 0 31 0
29APR26 9.75 C 0.00 0.00 0.00 7.22 -0.25 58 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 6.97 -0.25 54 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 6.47 -0.25 47 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.97 -0.27 36 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.47 -0.35 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 5.00 -0.23 48 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.58 -0.30 57 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.98 -0.39 28 0 30 0
29APR26 13.50 C 0.00 0.00 0.00 3.50 -0.37 32 0 124 0
29APR26 14.00 C 0.00 0.00 0.00 2.97 -0.42 0 0 98 0
29APR26 14.50 C 0.00 0.00 0.00 2.59 -0.25 34 0 104 0
29APR26 15.00 C 0.00 0.00 0.00 2.26 -0.22 40 0 300 0
29APR26 15.50 C 0.00 0.00 0.00 1.87 -0.20 39 0 855 0
29APR26 16.00 C 1.40 1.42 1.40 1.44 -0.25 35 45 645 +45
29APR26 16.50 C 1.11 1.18 1.11 1.14 -0.22 35 60 459 +60
29APR26 17.00 C 0.00 0.00 0.00 0.89 -0.19 35 0 176 0
29APR26 17.50 C 0.00 0.00 0.00 0.69 -0.14 35 0 112 0
29APR26 18.00 C 0.53 0.53 0.48 0.52 -0.11 36 35 92 +10
29APR26 18.50 C 0.41 0.41 0.36 0.40 -0.07 36 30 60 +15
29APR26 19.00 C 0.00 0.00 0.00 0.29 -0.06 36 0 25 0
29APR26 19.50 C 0.00 0.00 0.00 0.21 -0.04 36 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.15 -0.03 37 0 117 0
29APR26 21.00 C 0.00 0.00 0.00 0.07 -0.02 36 0 80 0
29APR26 22.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 24 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 5.48 -0.34 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.00 -0.39 35 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.59 -0.31 48 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.02 -0.38 32 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.50 -0.41 18 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.01 -0.42 21 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.70 -0.28 35 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.29 -0.22 35 0 17 0
28MAY26 15.50 C 0.00 0.00 0.00 1.87 -0.28 32 0 69 0
28MAY26 16.00 C 0.00 0.00 0.00 1.59 -0.20 35 0 27 0
28MAY26 16.50 C 0.00 0.00 0.00 1.31 -0.16 35 0 57 0
28MAY26 17.00 C 0.00 0.00 0.00 1.05 -0.14 35 0 46 0
28MAY26 17.50 C 0.00 0.00 0.00 0.83 -0.11 35 0 39 0
28MAY26 18.00 C 0.00 0.00 0.00 0.65 -0.09 34 0 26 0
28MAY26 18.50 C 0.00 0.00 0.00 0.50 -0.07 34 0 20 0
28MAY26 19.00 C 0.00 0.00 0.00 0.38 -0.05 34 0 6 0
28MAY26 19.50 C 0.00 0.00 0.00 0.28 -0.05 34 0 67 0
28MAY26 20.00 C 0.00 0.00 0.00 0.21 -0.03 34 0 51 0
28MAY26 21.00 C 0.00 0.00 0.00 0.11 -0.02 34 0 50 0
28MAY26 22.00 C 0.00 0.00 0.00 0.06 -0.01 34 0 30 0
28MAY26 23.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.95 -0.41 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.73 -0.25 48 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.48 -0.25 43 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.23 -0.25 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.97 -0.40 0 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 6.48 -0.26 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.99 -0.25 37 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.48 -0.34 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.00 -0.39 33 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 4.59 -0.32 44 0 520 0
29JUN26 13.00 C 0.00 0.00 0.00 4.04 -0.36 34 0 40 0
29JUN26 13.50 C 0.00 0.00 0.00 3.50 -0.44 18 0 1,502 0
29JUN26 14.00 C 0.00 0.00 0.00 3.15 -0.33 34 0 136 0
29JUN26 14.50 C 0.00 0.00 0.00 2.70 -0.35 32 0 159 0
29JUN26 15.00 C 0.00 0.00 0.00 2.34 -0.18 34 0 387 0
29JUN26 15.50 C 0.00 0.00 0.00 1.95 -0.21 32 0 115 0
29JUN26 16.00 C 0.00 0.00 0.00 1.66 -0.16 33 0 80 0
29JUN26 16.50 C 1.35 1.37 1.35 1.39 -0.23 34 17 560 -15
29JUN26 17.00 C 0.00 0.00 0.00 1.16 -0.20 34 0 552 0
29JUN26 17.50 C 0.00 0.00 0.00 0.96 -0.16 34 0 67 0
29JUN26 18.00 C 0.00 0.00 0.00 0.79 -0.13 35 0 107 0
29JUN26 18.50 C 0.00 0.00 0.00 0.65 -0.10 35 0 27 0
29JUN26 19.00 C 0.00 0.00 0.00 0.53 -0.08 35 0 25 0
29JUN26 19.50 C 0.46 0.46 0.46 0.42 -0.07 35 15 42 +12
29JUN26 20.00 C 0.00 0.00 0.00 0.33 -0.06 35 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.21 -0.03 35 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.13 -0.02 35 0 15 0
29JUN26 23.00 C 0.00 0.00 0.00 0.08 -0.01 35 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 5 0
29SEP26 9.00 C 0.00 0.00 0.00 7.98 -0.38 45 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 7.73 -0.25 43 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 7.48 -0.25 39 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.23 -0.25 36 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.98 -0.39 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.49 -0.25 37 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.00 -0.37 36 0 100 0
29SEP26 11.50 C 0.00 0.00 0.00 5.48 -0.44 0 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 5.06 -0.38 37 0 109 0
29SEP26 12.50 C 0.00 0.00 0.00 4.59 -0.38 35 0 110 0
29SEP26 13.00 C 0.00 0.00 0.00 4.04 -0.48 28 0 217 0
29SEP26 13.50 C 0.00 0.00 0.00 3.64 -0.45 31 0 110 0
29SEP26 14.00 C 0.00 0.00 0.00 3.30 -0.34 33 0 136 0
29SEP26 14.50 C 0.00 0.00 0.00 2.93 -0.32 33 0 118 0
29SEP26 15.00 C 0.00 0.00 0.00 2.60 -0.35 33 0 18 0
29SEP26 15.50 C 0.00 0.00 0.00 2.31 -0.25 34 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 2.08 -0.15 35 0 219 0
29SEP26 16.50 C 1.77 1.77 1.77 1.81 -0.18 34 15 37 +15
29SEP26 17.00 C 0.00 0.00 0.00 1.60 -0.17 35 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 1.40 -0.15 35 0 54 0
29SEP26 18.00 C 1.19 1.19 1.19 1.23 -0.14 35 17 75 +12
29SEP26 18.50 C 1.01 1.01 1.01 1.07 -0.14 35 5 29 -5
29SEP26 19.00 C 0.00 0.00 0.00 0.94 -0.13 35 0 47 0
29SEP26 19.50 C 0.00 0.00 0.00 0.81 -0.14 35 0 6 0
29SEP26 20.00 C 0.00 0.00 0.00 0.72 -0.11 35 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.56 -0.06 36 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.42 -0.04 36 0 0 0
29SEP26 23.00 C 0.38 0.38 0.38 0.30 -0.04 36 2 25 +2
29SEP26 24.00 C 0.00 0.00 0.00 0.22 -0.03 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 7.48 -0.25 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.23 -0.25 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.99 -0.38 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.49 -0.26 32 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.00 -0.37 31 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.52 -0.40 31 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.06 -0.38 31 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.71 -0.26 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.32 -0.21 35 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.83 -0.35 32 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.50 -0.27 32 0 37 0
30DEC26 14.50 C 0.00 0.00 0.00 3.19 -0.20 33 0 31 0
30DEC26 15.00 C 0.00 0.00 0.00 2.91 -0.29 33 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 2.63 -0.17 33 0 58 0
30DEC26 16.00 C 0.00 0.00 0.00 2.39 -0.14 34 0 47 0
30DEC26 16.50 C 0.00 0.00 0.00 2.16 -0.13 34 0 20 0
30DEC26 17.00 C 0.00 0.00 0.00 1.95 -0.13 34 0 84 0
30DEC26 17.50 C 0.00 0.00 0.00 1.75 -0.13 34 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 1.59 -0.12 34 0 126 0
30DEC26 18.50 C 0.00 0.00 0.00 1.42 -0.12 34 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.28 -0.12 34 0 6 0
30DEC26 19.50 C 0.00 0.00 0.00 1.14 -0.13 34 0 67 0
30DEC26 20.00 C 0.00 0.00 0.00 1.02 -0.14 34 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.84 -0.09 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.69 -0.05 35 0 18 0
30DEC26 23.00 C 0.00 0.00 0.00 0.54 -0.04 35 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.43 -0.03 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.27 -0.21 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.89 -0.20 35 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.39 -0.34 31 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.07 -0.30 32 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.76 -0.29 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.47 -0.22 33 0 10 0
30MAR27 15.00 C 0.00 0.00 0.00 3.20 -0.25 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.03 -0.08 35 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.70 -0.23 33 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.47 -0.16 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.27 -0.13 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.08 -0.13 34 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.90 -0.12 34 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.74 -0.12 34 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.58 -0.14 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.45 -0.13 34 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.32 -0.16 34 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.13 -0.09 35 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.92 -0.09 35 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.79 -0.02 35 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.65 -0.03 35 0 0 0
TOTAL CALL 527 18,722 +205
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 107 0 90 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 103 0 120 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 98 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 94 0 65 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 79 0 87 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 72 0 37 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 65 0 129 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 58 0 131 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 51 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 0.02 +0.01 43 0 407 0
30MAR26 14.50 P 0.00 0.00 0.00 0.05 +0.03 43 0 675 0
30MAR26 15.00 P 0.15 0.15 0.12 0.09 +0.04 42 30 509 0
30MAR26 15.50 P 0.24 0.25 0.19 0.17 +0.07 42 65 606 +18
30MAR26 16.00 P 0.37 0.37 0.34 0.30 +0.11 42 32 76 +2
30MAR26 16.50 P 0.00 0.00 0.00 0.48 +0.15 42 0 40 0
30MAR26 17.00 P 0.87 0.87 0.87 0.72 +0.20 42 5 42 +5
30MAR26 17.50 P 1.16 1.16 1.16 1.03 +0.26 43 3 102 0
30MAR26 18.00 P 0.00 0.00 0.00 1.31 +0.19 39 0 122 0
30MAR26 18.50 P 0.00 0.00 0.00 1.79 +0.30 46 0 15 0
30MAR26 19.00 P 0.00 0.00 0.00 2.17 +0.28 42 0 23 0
30MAR26 19.50 P 0.00 0.00 0.00 2.70 +0.26 52 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.18 +0.27 56 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.19 +0.37 68 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.11 +0.29 64 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.07 +0.25 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.07 +0.25 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.07 +0.25 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.07 +0.25 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 61 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 41 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 0.02 +0.01 36 0 50 0
29APR26 13.50 P 0.00 0.00 0.00 0.04 +0.01 36 0 430 0
29APR26 14.00 P 0.10 0.10 0.10 0.08 +0.02 37 10 125 +10
29APR26 14.50 P 0.19 0.20 0.19 0.13 +0.03 36 16 142 +16
29APR26 15.00 P 0.00 0.00 0.00 0.22 +0.05 36 0 374 0
29APR26 15.50 P 0.00 0.00 0.00 0.34 +0.08 36 0 878 0
29APR26 16.00 P 0.56 0.56 0.55 0.50 +0.11 37 17 461 0
29APR26 16.50 P 0.00 0.00 0.00 0.70 +0.13 37 0 139 0
29APR26 17.00 P 0.00 0.00 0.00 0.95 +0.17 37 0 39 0
29APR26 17.50 P 0.00 0.00 0.00 1.25 +0.21 37 0 15 0
29APR26 18.00 P 0.00 0.00 0.00 1.58 +0.25 38 0 30 0
29APR26 18.50 P 0.00 0.00 0.00 1.96 +0.29 39 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.37 +0.30 40 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 2.70 +0.12 35 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.26 +0.35 43 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.19 +0.33 46 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.22 +0.40 55 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.25 +0.43 64 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.07 +0.25 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 0.02 +0.01 34 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.04 +0.01 34 0 10 0
28MAY26 13.00 P 0.00 0.00 0.00 0.07 +0.02 34 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.12 +0.03 34 0 19 0
28MAY26 14.00 P 0.00 0.00 0.00 0.19 +0.04 34 0 17 0
28MAY26 14.50 P 0.00 0.00 0.00 0.29 +0.06 34 0 30 0
28MAY26 15.00 P 0.00 0.00 0.00 0.41 +0.07 34 0 51 0
28MAY26 15.50 P 0.00 0.00 0.00 0.56 +0.08 33 0 42 0
28MAY26 16.00 P 0.00 0.00 0.00 0.76 +0.10 33 0 23 0
28MAY26 16.50 P 0.00 0.00 0.00 0.99 +0.12 33 0 37 0
28MAY26 17.00 P 0.00 0.00 0.00 1.26 +0.13 32 0 95 0
28MAY26 17.50 P 0.00 0.00 0.00 1.57 +0.16 32 0 32 0
28MAY26 18.00 P 0.00 0.00 0.00 1.97 +0.24 34 0 38 0
28MAY26 18.50 P 0.00 0.00 0.00 2.41 +0.33 36 0 30 0
28MAY26 19.00 P 0.00 0.00 0.00 2.68 +0.22 31 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.24 +0.38 37 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.49 +0.22 26 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.46 +0.31 27 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.52 +0.45 39 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.31 +0.12 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.27 +0.31 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 39 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 0.02 +0.01 36 0 111 0
29JUN26 11.50 P 0.00 0.00 0.00 0.03 +0.01 35 0 171 0
29JUN26 12.00 P 0.00 0.00 0.00 0.06 +0.01 35 0 263 0
29JUN26 12.50 P 0.00 0.00 0.00 0.09 +0.01 35 0 128 0
29JUN26 13.00 P 0.20 0.20 0.20 0.14 +0.01 35 15 1,773 -15
29JUN26 13.50 P 0.00 0.00 0.00 0.22 +0.04 35 0 65 0
29JUN26 14.00 P 0.37 0.37 0.37 0.32 +0.06 35 15 112 +14
29JUN26 14.50 P 0.00 0.00 0.00 0.43 +0.06 34 0 67 0
29JUN26 15.00 P 0.00 0.00 0.00 0.57 +0.06 34 0 148 0
29JUN26 15.50 P 0.00 0.00 0.00 0.76 +0.09 34 0 131 0
29JUN26 16.00 P 0.00 0.00 0.00 0.97 +0.11 34 0 97 0
29JUN26 16.50 P 0.00 0.00 0.00 1.24 +0.15 35 0 600 0
29JUN26 17.00 P 0.00 0.00 0.00 1.52 +0.17 35 0 574 0
29JUN26 17.50 P 0.00 0.00 0.00 1.83 +0.20 35 0 99 0
29JUN26 18.00 P 0.00 0.00 0.00 2.18 +0.24 35 0 45 0
29JUN26 18.50 P 0.00 0.00 0.00 2.59 +0.29 37 0 60 0
29JUN26 19.00 P 0.00 0.00 0.00 2.95 +0.29 36 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.38 +0.31 37 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 3.73 +0.18 35 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.57 +0.24 33 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.57 +0.34 37 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.54 +0.35 40 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.50 +0.38 41 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 33 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.02 0.00 35 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 36 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.07 +0.01 37 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.10 +0.01 36 0 140 0
29SEP26 11.50 P 0.00 0.00 0.00 0.14 +0.01 36 0 21 0
29SEP26 12.00 P 0.00 0.00 0.00 0.20 +0.02 36 0 108 0
29SEP26 12.50 P 0.00 0.00 0.00 0.28 +0.02 36 0 112 0
29SEP26 13.00 P 0.00 0.00 0.00 0.38 +0.03 36 0 63 0
29SEP26 13.50 P 0.00 0.00 0.00 0.51 +0.06 36 0 41 0
29SEP26 14.00 P 0.73 0.73 0.73 0.64 +0.07 36 15 22 +7
29SEP26 14.50 P 0.00 0.00 0.00 0.82 +0.09 36 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 1.01 +0.11 36 0 52 0
29SEP26 15.50 P 0.00 0.00 0.00 1.22 +0.11 36 0 99 0
29SEP26 16.00 P 1.47 1.47 1.47 1.46 +0.13 36 30 78 +30
29SEP26 16.50 P 1.77 1.77 1.77 1.72 +0.13 36 15 15 +15
29SEP26 17.00 P 0.00 0.00 0.00 2.02 +0.17 37 0 3 0
29SEP26 17.50 P 0.00 0.00 0.00 2.32 +0.17 37 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 2.66 +0.18 37 0 63 0
29SEP26 18.50 P 0.00 0.00 0.00 3.00 +0.15 37 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.38 +0.17 38 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.76 +0.18 38 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.16 +0.18 38 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.01 +0.21 40 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.90 +0.22 41 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 6.83 +0.28 43 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.78 +0.32 44 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.06 +0.01 35 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.08 +0.01 36 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.09 +0.01 35 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 0.13 +0.01 35 0 20 0
30DEC26 11.00 P 0.00 0.00 0.00 0.19 +0.02 35 0 30 0
30DEC26 11.50 P 0.00 0.00 0.00 0.26 +0.03 35 0 5 0
30DEC26 12.00 P 0.00 0.00 0.00 0.34 +0.03 35 0 23 0
30DEC26 12.50 P 0.00 0.00 0.00 0.45 +0.04 35 0 53 0
30DEC26 13.00 P 0.00 0.00 0.00 0.57 +0.05 35 0 8 0
30DEC26 13.50 P 0.00 0.00 0.00 0.71 +0.06 35 0 8 0
30DEC26 14.00 P 0.00 0.00 0.00 0.88 +0.08 36 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 1.06 +0.09 36 0 1 0
30DEC26 15.00 P 1.37 1.37 1.37 1.27 +0.10 36 15 57 +15
30DEC26 15.50 P 0.00 0.00 0.00 1.49 +0.11 36 0 47 0
30DEC26 16.00 P 0.00 0.00 0.00 1.75 +0.13 36 0 51 0
30DEC26 16.50 P 0.00 0.00 0.00 2.01 +0.13 36 0 47 0
30DEC26 17.00 P 0.00 0.00 0.00 2.30 +0.14 36 0 55 0
30DEC26 17.50 P 0.00 0.00 0.00 2.60 +0.14 36 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 2.94 +0.16 37 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 3.27 +0.15 37 0 53 0
30DEC26 19.00 P 0.00 0.00 0.00 3.63 +0.17 37 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.01 +0.18 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.39 +0.18 37 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.21 +0.20 38 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.07 +0.22 39 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.96 +0.41 40 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.89 +0.29 42 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.48 +0.06 35 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.59 +0.06 35 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.74 +0.08 35 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.90 +0.09 35 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.08 +0.11 35 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.27 +0.10 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.50 +0.13 36 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.73 +0.13 36 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.99 +0.16 36 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 2.25 +0.14 36 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.55 +0.16 36 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.85 +0.16 36 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.17 +0.16 36 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.51 +0.16 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.85 +0.16 36 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.23 +0.19 37 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.60 +0.18 37 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.24 +0.20 35 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.07 +0.22 35 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.10 +0.42 39 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.00 +0.40 40 0 0 0
TOTAL PUT 283 13,939 +117
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$ 61.50
30MAR26 37.00 C 0.00 0.00 0.00 24.55 -1.06 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 23.56 -1.05 68 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 22.71 -0.91 103 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 21.56 -1.06 53 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 20.56 -1.06 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 19.56 -1.08 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 18.56 -1.06 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 17.57 -1.05 50 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 16.57 -1.06 45 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 15.74 -0.89 72 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 14.57 -1.06 32 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 13.57 -1.10 0 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 12.57 -1.06 0 0 3 0
30MAR26 50.00 C 0.00 0.00 0.00 11.57 -1.06 0 0 3 0
30MAR26 52.50 C 0.00 0.00 0.00 9.24 -0.90 43 0 269 0
30MAR26 55.00 C 6.72 6.72 6.63 6.50 -1.16 0 10 279 0
30MAR26 57.50 C 0.00 0.00 0.00 4.21 -0.88 21 0 144 0
30MAR26 60.00 C 2.24 2.24 2.24 2.32 -0.70 23 30 180 +15
30MAR26 62.50 C 1.00 1.11 1.00 1.05 -0.42 24 24 242 +9
30MAR26 65.00 C 0.41 0.41 0.41 0.40 -0.20 25 32 253 +30
30MAR26 67.50 C 0.20 0.20 0.20 0.11 -0.07 25 20 122 -5
30MAR26 70.00 C 0.00 0.00 0.00 0.03 -0.02 25 0 53 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 27 0 66 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 32 0 85 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 37 0 45 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 41 0 90 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 18.65 -1.06 0 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 17.66 -1.06 29 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 16.66 -1.06 0 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 15.74 -0.99 40 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 14.67 -1.06 22 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 13.67 -1.12 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 12.89 -0.85 39 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 11.89 -0.86 36 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 9.24 -0.90 22 0 8 0
29APR26 55.00 C 0.00 0.00 0.00 6.75 -0.91 17 0 66 0
29APR26 57.50 C 0.00 0.00 0.00 4.64 -0.84 20 0 117 0
29APR26 60.00 C 0.00 0.00 0.00 2.90 -0.72 21 0 151 0
29APR26 62.50 C 1.79 1.79 1.79 1.67 -0.51 22 15 37 -13
29APR26 65.00 C 0.96 0.96 0.96 0.88 -0.35 22 1 141 +1
29APR26 67.50 C 0.00 0.00 0.00 0.40 -0.21 22 0 92 0
29APR26 70.00 C 0.25 0.25 0.25 0.16 -0.11 22 50 80 +35
29APR26 72.50 C 0.00 0.00 0.00 0.06 -0.05 22 0 30 0
29APR26 75.00 C 0.00 0.00 0.00 0.02 -0.02 22 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 32 0 25 0
28MAY26 45.00 C 0.00 0.00 0.00 16.75 -0.97 25 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 15.75 -0.98 0 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 14.70 -1.03 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 13.77 -1.02 22 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 12.89 -0.85 30 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 11.89 -0.96 27 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 9.39 -1.34 21 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 6.90 -1.20 16 0 80 0
28MAY26 57.50 C 0.00 0.00 0.00 4.98 -0.81 20 0 2 0
28MAY26 60.00 C 0.00 0.00 0.00 3.29 -0.72 20 0 48 0
28MAY26 62.50 C 0.00 0.00 0.00 2.05 -0.55 21 0 49 0
28MAY26 65.00 C 1.21 1.36 1.21 1.24 -0.37 22 22 215 +19
28MAY26 67.50 C 0.00 0.00 0.00 0.66 -0.27 22 0 236 0
28MAY26 70.00 C 0.00 0.00 0.00 0.32 -0.16 22 0 285 0
28MAY26 72.50 C 0.00 0.00 0.00 0.15 -0.09 22 0 105 0
28MAY26 75.00 C 0.24 0.24 0.24 0.07 -0.04 22 15 30 0
28MAY26 77.50 C 0.00 0.00 0.00 0.03 -0.02 22 0 15 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 30 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 21.72 -1.06 31 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 20.72 -1.41 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 19.73 -1.06 27 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 18.73 -1.49 0 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 17.74 -1.50 21 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 17.25 -0.98 49 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 15.75 -0.98 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 14.70 -1.12 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 14.18 -0.65 39 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 12.89 -0.85 28 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 11.89 -1.34 26 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 9.39 -1.34 21 0 18 0
29JUN26 55.00 C 7.03 7.03 7.01 6.91 -1.19 16 10 67 +10
29JUN26 57.50 C 0.00 0.00 0.00 5.00 -0.79 20 0 16 0
29JUN26 60.00 C 0.00 0.00 0.00 3.36 -0.65 20 0 54 0
29JUN26 62.50 C 0.00 0.00 0.00 2.12 -0.48 20 0 7 0
29JUN26 65.00 C 0.00 0.00 0.00 1.30 -0.37 21 0 75 0
29JUN26 67.50 C 0.00 0.00 0.00 0.73 -0.24 21 0 49 0
29JUN26 70.00 C 0.00 0.00 0.00 0.38 -0.14 21 0 10 0
29JUN26 72.50 C 0.00 0.00 0.00 0.19 -0.08 21 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.09 -0.04 21 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.05 -0.02 21 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 21.72 -1.06 27 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 20.74 -1.39 31 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 19.73 -1.06 22 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 18.90 -1.32 36 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 17.74 -1.50 0 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 17.25 -0.98 40 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 15.75 -1.24 0 0 3 0
29SEP26 47.00 C 0.00 0.00 0.00 14.76 -1.06 19 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 14.18 -0.65 32 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 12.99 -0.85 27 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 11.89 -1.34 22 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 9.39 -1.34 18 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 7.11 -0.99 17 0 43 0
29SEP26 57.50 C 0.00 0.00 0.00 5.46 -0.71 20 0 30 0
29SEP26 60.00 C 0.00 0.00 0.00 3.83 -0.52 19 0 6 0
29SEP26 62.50 C 0.00 0.00 0.00 2.69 -0.37 19 0 110 0
29SEP26 65.00 C 0.00 0.00 0.00 1.84 -0.26 19 0 110 0
29SEP26 67.50 C 0.00 0.00 0.00 1.24 -0.16 19 0 4 0
29SEP26 70.00 C 0.00 0.00 0.00 0.81 -0.14 19 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.54 -0.08 20 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.35 -0.03 20 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.21 -0.02 20 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.13 -0.01 20 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.08 0.00 20 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 20.74 -1.39 27 0 2 0
30DEC26 42.00 C 0.00 0.00 0.00 19.73 -1.06 22 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 18.90 -1.32 31 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 17.74 -1.50 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 17.25 -0.98 34 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 16.07 -0.92 29 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 14.76 -1.06 17 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 14.18 -0.65 27 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 12.99 -0.86 23 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 11.89 -1.34 19 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 9.49 -1.24 17 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 7.16 -1.12 15 2 2 0
30DEC26 57.50 C 0.00 0.00 0.00 5.46 -1.05 16 0 4 0
30DEC26 60.00 C 0.00 0.00 0.00 4.03 -0.92 16 0 25 0
30DEC26 62.50 C 0.00 0.00 0.00 2.94 -0.64 17 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 2.09 -0.54 17 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 1.45 -0.45 17 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 1.05 -0.29 17 0 10 0
30DEC26 72.50 C 0.00 0.00 0.00 0.70 -0.23 17 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.46 -0.21 17 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.29 -0.16 17 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.18 -0.11 17 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.12 -0.07 17 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.07 -0.05 17 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 16.07 -0.92 25 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 14.77 -1.05 17 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 14.18 -0.66 24 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 12.99 -0.88 20 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 12.06 -1.17 19 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 9.49 -1.24 15 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 7.45 -0.96 15 2 2 +2
30MAR27 57.50 C 0.00 0.00 0.00 5.83 -0.91 15 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 4.51 -0.98 16 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 3.42 -0.71 16 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 2.55 -0.61 16 0 6 0
30MAR27 67.50 C 0.00 0.00 0.00 1.87 -0.50 16 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.40 -0.35 17 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.99 -0.29 17 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.69 -0.23 17 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.47 -0.23 17 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.31 -0.18 16 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.21 -0.12 16 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.14 -0.09 17 0 0 0
TOTAL CALL 233 4,580 +103
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 79 0 32 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 75 0 39 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 71 0 45 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 64 0 9 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 61 0 8 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 57 0 33 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 54 0 133 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 50 0 155 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 47 0 46 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 44 0 14 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 38 0 102 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 35 0 139 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 27 0 199 0
30MAR26 55.00 P 0.00 0.00 0.00 0.05 +0.03 26 0 166 0
30MAR26 57.50 P 0.00 0.00 0.00 0.22 +0.11 24 0 175 0
30MAR26 60.00 P 0.80 0.88 0.68 0.78 +0.33 24 50 320 +12
30MAR26 62.50 P 0.00 0.00 0.00 2.00 +0.59 25 0 257 0
30MAR26 65.00 P 0.00 0.00 0.00 3.89 +0.85 27 0 62 0
30MAR26 67.50 P 0.00 0.00 0.00 6.23 +1.18 32 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 8.50 +1.04 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 11.00 +0.75 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 13.91 +1.17 63 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 16.48 +1.24 73 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 19.06 +1.32 83 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 21.00 +0.72 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 24.12 +1.38 99 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 32 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 26 0 25 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 22 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 0.05 +0.02 22 0 26 0
29APR26 55.00 P 0.21 0.21 0.21 0.18 +0.06 22 2 159 0
29APR26 57.50 P 0.00 0.00 0.00 0.53 +0.16 22 0 145 0
29APR26 60.00 P 1.22 1.22 1.22 1.25 +0.30 21 6 213 +6
29APR26 62.50 P 0.00 0.00 0.00 2.52 +0.49 22 0 94 0
29APR26 65.00 P 0.00 0.00 0.00 4.27 +0.71 23 0 40 0
29APR26 67.50 P 0.00 0.00 0.00 6.41 +1.06 25 0 15 0
29APR26 70.00 P 0.00 0.00 0.00 8.79 +1.01 29 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 11.33 +1.08 35 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 13.91 +1.17 42 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 16.48 +1.24 49 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 19.06 +1.25 55 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 21.07 +0.79 45 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 24.13 +1.38 66 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.06 +0.02 22 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.10 +0.03 22 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.27 +0.07 21 0 58 0
28MAY26 55.00 P 0.00 0.00 0.00 0.67 +0.16 21 0 77 0
28MAY26 57.50 P 0.00 0.00 0.00 1.38 +0.29 21 0 113 0
28MAY26 60.00 P 2.66 2.66 2.60 2.52 +0.40 21 8 23 0
28MAY26 62.50 P 4.29 4.29 4.29 4.15 +0.60 22 15 129 +15
28MAY26 65.00 P 0.00 0.00 0.00 6.07 +0.76 23 0 251 0
28MAY26 67.50 P 0.00 0.00 0.00 8.28 +0.91 25 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 10.63 +1.00 28 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 13.09 +1.04 32 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 15.60 +1.10 36 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 18.14 +1.22 41 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 20.69 +1.49 46 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 22.96 +1.14 44 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 25.54 +1.22 49 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 27 0 37 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 23 0 19 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 21 0 4 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 20 0 7 0
29JUN26 46.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 20 0
29JUN26 47.00 P 0.00 0.00 0.00 0.05 +0.02 21 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 0.07 +0.02 21 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 0.11 +0.03 21 0 5 0
29JUN26 50.00 P 0.00 0.00 0.00 0.16 +0.04 20 0 15 0
29JUN26 52.50 P 0.00 0.00 0.00 0.41 +0.12 20 0 30 0
29JUN26 55.00 P 0.87 0.87 0.78 0.88 +0.22 20 30 62 +30
29JUN26 57.50 P 0.00 0.00 0.00 1.65 +0.34 20 0 62 0
29JUN26 60.00 P 0.00 0.00 0.00 2.76 +0.38 20 0 46 0
29JUN26 62.50 P 0.00 0.00 0.00 4.35 +0.55 21 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 6.23 +0.71 21 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 8.28 +0.91 22 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 10.63 +0.88 24 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 13.09 +0.98 27 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 15.63 +1.10 31 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 18.16 +1.17 35 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 20.70 +1.35 39 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 23.20 +1.38 42 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 25.68 +1.36 45 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 20 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 19 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.03 +0.02 21 0 6 0
29SEP26 43.00 P 0.00 0.00 0.00 0.04 +0.02 20 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.06 +0.03 20 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.08 +0.03 20 0 23 0
29SEP26 46.00 P 0.00 0.00 0.00 0.12 +0.05 20 0 3 0
29SEP26 47.00 P 0.00 0.00 0.00 0.16 +0.06 20 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.22 +0.07 20 0 43 0
29SEP26 49.00 P 0.00 0.00 0.00 0.31 +0.11 20 0 12 0
29SEP26 50.00 P 0.31 0.31 0.31 0.41 +0.13 20 1 23 +1
29SEP26 52.50 P 0.00 0.00 0.00 0.80 +0.23 20 0 10 0
29SEP26 55.00 P 0.00 0.00 0.00 1.41 +0.31 19 0 23 0
29SEP26 57.50 P 2.15 2.15 2.15 2.26 +0.36 19 3 18 +3
29SEP26 60.00 P 0.00 0.00 0.00 3.49 +0.53 20 0 3 0
29SEP26 62.50 P 0.00 0.00 0.00 5.10 +0.77 21 0 110 0
29SEP26 65.00 P 0.00 0.00 0.00 6.84 +0.85 21 0 110 0
29SEP26 67.50 P 0.00 0.00 0.00 8.84 +0.95 22 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 11.01 +1.14 23 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 13.09 +0.81 22 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 15.74 +1.08 26 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 18.16 +1.17 28 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 20.70 +1.35 31 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 23.20 +1.38 33 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 25.68 +1.36 35 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.02 0.00 17 0 35 0
30DEC26 42.00 P 0.00 0.00 0.00 0.03 0.00 17 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.05 0.00 18 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.07 0.00 17 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.10 +0.01 17 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.14 +0.01 17 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.19 +0.02 17 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.25 +0.02 17 0 51 0
30DEC26 49.00 P 0.00 0.00 0.00 0.36 +0.04 17 0 43 0
30DEC26 50.00 P 0.00 0.00 0.00 0.45 +0.03 17 0 10 0
30DEC26 52.50 P 0.00 0.00 0.00 0.87 +0.09 17 0 19 0
30DEC26 55.00 P 0.00 0.00 0.00 1.51 +0.19 17 0 8 0
30DEC26 57.50 P 0.00 0.00 0.00 2.43 +0.27 17 0 4 0
30DEC26 60.00 P 0.00 0.00 0.00 3.63 +0.34 18 0 20 0
30DEC26 62.50 P 0.00 0.00 0.00 5.10 +0.46 18 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 6.84 +0.76 18 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 8.84 +0.73 19 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 11.01 +1.11 20 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 13.28 +0.90 21 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 15.74 +1.01 23 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 18.16 +1.00 25 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.71 +1.27 27 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 23.25 +1.43 30 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.68 +1.36 31 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.20 0.00 16 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.25 0.00 16 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.35 +0.01 16 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.44 +0.01 16 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.56 +0.01 16 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 1.01 +0.05 16 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.66 +0.11 16 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 2.65 +0.30 17 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 3.84 +0.37 17 0 10 0
30MAR27 62.50 P 0.00 0.00 0.00 5.29 +0.43 17 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 6.99 +0.51 17 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 8.92 +0.63 18 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 11.04 +0.74 18 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 13.32 +0.84 19 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 15.74 +0.95 21 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 18.16 +0.96 23 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 20.71 +1.23 25 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 23.25 +1.34 27 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 25.68 +1.36 29 0 0 0
TOTAL PUT 115 4,360 +67
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HES - HAIER SMART HOME CLOSING PRICE HK$ 24.84
30MAR26 15.50 C 0.00 0.00 0.00 9.36 -0.24 0 0 10 0
30MAR26 16.00 C 0.00 0.00 0.00 8.86 -0.25 0 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 8.36 -0.23 0 0 7 0
30MAR26 17.00 C 0.00 0.00 0.00 7.87 -0.18 61 0 25 0
30MAR26 17.50 C 0.00 0.00 0.00 7.53 -0.10 100 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 6.87 -0.18 51 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 6.37 -0.26 45 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 5.87 -0.26 40 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 5.37 -0.21 35 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 4.84 -0.25 0 0 10 0
30MAR26 21.00 C 0.00 0.00 0.00 3.87 -0.30 0 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 2.95 -0.24 36 1 1 +1
30MAR26 23.00 C 0.00 0.00 0.00 2.05 -0.12 34 0 33 0
30MAR26 24.00 C 1.04 1.04 1.04 1.27 -0.18 32 16 31 +1
30MAR26 25.00 C 0.64 0.72 0.64 0.70 -0.12 31 22 78 +16
30MAR26 26.00 C 0.29 0.33 0.29 0.35 -0.06 32 10 129 +5
30MAR26 27.00 C 0.05 0.12 0.05 0.15 -0.03 32 3 190 +1
30MAR26 28.00 C 0.00 0.00 0.00 0.05 -0.02 31 0 171 0
30MAR26 29.00 C 0.00 0.00 0.00 0.03 0.00 34 0 682 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1,089 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 40 0 49 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 54 0 99 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 58 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 62 0 10 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 7.55 -0.08 63 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 6.89 -0.16 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 6.39 -0.24 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 5.93 -0.20 35 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 5.41 -0.36 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 4.94 -0.24 30 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 4.01 -0.28 32 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 3.20 -0.07 35 0 0 0
29APR26 23.00 C 2.06 2.06 2.06 2.36 -0.16 32 15 15 +15
29APR26 24.00 C 1.43 1.56 1.43 1.66 -0.15 31 16 31 +16
29APR26 25.00 C 0.00 0.00 0.00 1.09 -0.13 30 0 123 0
29APR26 26.00 C 0.53 0.60 0.53 0.70 -0.08 30 25 210 +10
29APR26 27.00 C 0.30 0.35 0.29 0.43 -0.03 30 35 208 +20
29APR26 28.00 C 0.00 0.00 0.00 0.25 -0.02 30 0 77 0
29APR26 29.00 C 0.00 0.00 0.00 0.14 -0.01 31 0 56 0
29APR26 30.00 C 0.00 0.00 0.00 0.07 -0.01 30 0 309 0
29APR26 31.00 C 0.03 0.03 0.03 0.03 -0.01 29 15 916 0
29APR26 32.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 19 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 31 0 57 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 6.98 -0.21 36 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 6.58 -0.19 43 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 6.02 -0.20 35 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 5.45 -0.32 14 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 5.04 -0.14 30 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 4.16 -0.20 31 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 3.21 -0.12 27 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 2.58 -0.12 30 0 15 0
28MAY26 24.00 C 0.00 0.00 0.00 1.92 -0.15 30 0 15 0
28MAY26 25.00 C 0.00 0.00 0.00 1.37 -0.13 29 0 100 0
28MAY26 26.00 C 0.00 0.00 0.00 0.97 -0.08 30 0 121 0
28MAY26 27.00 C 0.53 0.53 0.53 0.67 -0.04 30 15 28 +11
28MAY26 28.00 C 0.00 0.00 0.00 0.45 -0.01 30 0 15 0
28MAY26 29.00 C 0.00 0.00 0.00 0.29 0.00 30 0 21 0
28MAY26 30.00 C 0.00 0.00 0.00 0.18 0.00 30 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.11 0.00 30 0 23 0
28MAY26 32.00 C 0.00 0.00 0.00 0.07 0.00 30 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.02 0.00 29 0 30 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 8.48 -0.17 35 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.00 -0.29 36 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 7.55 -0.12 40 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.04 -0.22 36 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.58 -0.20 36 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.20 -0.10 40 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.59 -0.18 31 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.22 -0.16 35 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 4.28 -0.18 31 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.32 -0.27 26 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 2.68 -0.13 29 0 0 0
29JUN26 24.00 C 1.83 1.88 1.83 2.02 -0.10 28 30 36 +30
29JUN26 25.00 C 0.00 0.00 0.00 1.48 -0.08 28 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 1.05 -0.06 27 0 262 0
29JUN26 27.00 C 0.75 0.75 0.75 0.73 -0.04 27 15 253 0
29JUN26 28.00 C 0.00 0.00 0.00 0.49 -0.03 27 0 50 0
29JUN26 29.00 C 0.00 0.00 0.00 0.32 -0.02 27 0 23 0
29JUN26 30.00 C 0.00 0.00 0.00 0.20 -0.01 27 0 5 0
29JUN26 31.00 C 0.00 0.00 0.00 0.12 -0.01 27 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.08 0.00 27 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.05 0.00 28 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 26 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 28 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 7.55 -0.27 35 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.06 -0.32 33 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.58 -0.34 32 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.27 -0.17 38 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.81 -0.16 36 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.34 -0.18 34 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.52 -0.13 33 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.75 -0.12 32 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.08 -0.10 31 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.50 -0.07 31 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.98 -0.08 30 0 15 0
29SEP26 26.00 C 0.00 0.00 0.00 1.60 -0.04 31 0 52 0
29SEP26 27.00 C 0.00 0.00 0.00 1.27 -0.02 31 0 75 0
29SEP26 28.00 C 0.00 0.00 0.00 0.99 -0.02 30 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 0.77 -0.01 30 0 32 0
29SEP26 30.00 C 0.00 0.00 0.00 0.59 -0.01 30 0 46 0
29SEP26 31.00 C 0.00 0.00 0.00 0.46 0.00 30 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.35 0.00 30 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.26 0.00 30 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.20 0.00 30 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.15 0.00 30 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.11 0.00 30 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.09 +0.01 30 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.60 -0.23 34 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.11 -0.34 32 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.69 -0.29 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.27 -0.17 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.85 -0.12 32 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.39 -0.15 31 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.73 -0.13 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.98 -0.11 30 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.33 -0.14 30 0 25 0
30DEC26 24.00 C 0.00 0.00 0.00 2.83 -0.13 30 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.35 -0.11 30 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.97 -0.08 30 0 70 0
30DEC26 27.00 C 0.00 0.00 0.00 1.65 -0.04 30 0 15 0
30DEC26 28.00 C 0.00 0.00 0.00 1.38 -0.02 30 0 21 0
30DEC26 29.00 C 1.01 1.01 1.01 1.15 -0.01 30 7 7 +7
30DEC26 30.00 C 0.00 0.00 0.00 0.95 -0.01 30 0 13 0
30DEC26 31.00 C 0.00 0.00 0.00 0.78 -0.01 30 0 0 0
30DEC26 32.00 C 0.58 0.58 0.58 0.65 +0.01 30 15 30 +15
30DEC26 33.00 C 0.00 0.00 0.00 0.51 -0.01 30 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.43 +0.01 30 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.34 +0.01 30 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.28 +0.01 30 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.22 0.00 30 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.22 -0.23 32 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.79 -0.19 31 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.36 -0.14 30 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.91 -0.16 29 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.55 -0.15 30 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.89 -0.06 30 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.28 -0.03 30 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.67 -0.09 29 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.20 -0.07 30 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.76 -0.06 29 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.36 -0.06 29 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.03 -0.05 29 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.72 -0.06 29 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.48 -0.04 29 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.28 -0.03 30 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.09 -0.02 30 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.92 -0.03 30 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.78 -0.01 30 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.66 -0.01 30 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.55 -0.01 30 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.46 -0.01 29 0 0 0
TOTAL CALL 240 6,190 +148
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 58 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 41 0 4 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 32 0 38 0
30MAR26 22.00 P 0.12 0.12 0.12 0.05 +0.01 33 15 78 -9
30MAR26 23.00 P 0.23 0.24 0.23 0.16 +0.03 32 46 1,300 -4
30MAR26 24.00 P 0.68 0.68 0.52 0.42 +0.07 33 16 230 +9
30MAR26 25.00 P 1.32 1.32 1.32 0.87 +0.14 33 1 196 -1
30MAR26 26.00 P 0.00 0.00 0.00 1.53 +0.22 34 0 223 0
30MAR26 27.00 P 0.00 0.00 0.00 2.32 +0.24 35 0 156 0
30MAR26 28.00 P 0.00 0.00 0.00 3.20 +0.18 33 0 36 0
30MAR26 29.00 P 0.00 0.00 0.00 4.24 +0.21 45 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 5.23 +0.25 51 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 6.21 +0.06 55 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 7.21 +0.23 61 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 8.40 +0.23 89 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 9.21 +0.23 73 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 10.22 +0.24 80 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 11.23 +0.25 87 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 12.20 +0.22 86 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 31 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.09 +0.02 31 0 16 0
29APR26 22.00 P 0.33 0.34 0.33 0.20 +0.03 31 10 137 +10
29APR26 23.00 P 0.66 0.66 0.66 0.42 +0.06 31 1 140 -1
29APR26 24.00 P 0.92 0.96 0.92 0.76 +0.10 31 4 114 +4
29APR26 25.00 P 0.00 0.00 0.00 1.23 +0.16 31 0 180 0
29APR26 26.00 P 0.00 0.00 0.00 1.83 +0.21 32 0 169 0
29APR26 27.00 P 0.00 0.00 0.00 2.52 +0.22 31 0 62 0
29APR26 28.00 P 0.00 0.00 0.00 3.35 +0.23 31 0 41 0
29APR26 29.00 P 0.00 0.00 0.00 4.25 +0.22 31 0 30 0
29APR26 30.00 P 0.00 0.00 0.00 5.23 +0.22 35 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 6.28 +0.13 43 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 7.21 +0.23 42 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 8.40 +0.23 59 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 9.22 +0.24 51 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 10.22 +0.24 55 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 11.23 +0.25 59 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 12.21 +0.23 60 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 0.03 +0.01 32 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.06 +0.02 31 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.09 +0.02 31 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.19 +0.04 31 0 0 0
28MAY26 22.00 P 0.48 0.48 0.48 0.36 +0.06 31 4 4 +4
28MAY26 23.00 P 0.80 0.84 0.80 0.63 +0.10 31 17 26 +17
28MAY26 24.00 P 0.00 0.00 0.00 1.00 +0.15 31 0 48 0
28MAY26 25.00 P 0.00 0.00 0.00 1.45 +0.18 30 0 121 0
28MAY26 26.00 P 0.00 0.00 0.00 2.07 +0.25 31 0 272 0
28MAY26 27.00 P 0.00 0.00 0.00 2.80 +0.31 32 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 3.39 +0.12 27 0 16 0
28MAY26 29.00 P 0.00 0.00 0.00 4.37 +0.27 31 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 5.25 +0.20 30 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 6.28 +0.13 36 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 7.21 +0.23 35 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 8.40 +0.23 49 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 9.43 +0.45 54 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 10.22 +0.14 46 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 11.23 +0.15 49 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 12.21 +0.13 50 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 0.04 +0.01 28 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.08 +0.01 27 0 33 0
29JUN26 19.50 P 0.00 0.00 0.00 0.12 +0.02 27 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.18 +0.03 27 0 34 0
29JUN26 21.00 P 0.48 0.48 0.48 0.34 +0.04 27 1 19 0
29JUN26 22.00 P 0.00 0.00 0.00 0.60 +0.09 27 0 46 0
29JUN26 23.00 P 1.12 1.12 1.12 0.91 +0.09 26 15 33 0
29JUN26 24.00 P 0.00 0.00 0.00 1.35 +0.10 26 0 18 0
29JUN26 25.00 P 1.81 1.81 1.81 1.90 +0.12 26 15 49 +15
29JUN26 26.00 P 0.00 0.00 0.00 2.55 +0.14 25 0 344 0
29JUN26 27.00 P 0.00 0.00 0.00 3.27 +0.15 24 0 250 0
29JUN26 28.00 P 0.00 0.00 0.00 4.07 +0.16 23 0 90 0
29JUN26 29.00 P 0.00 0.00 0.00 4.92 +0.17 20 0 60 0
29JUN26 30.00 P 0.00 0.00 0.00 5.81 +0.18 0 0 15 0
29JUN26 31.00 P 0.00 0.00 0.00 6.72 +0.18 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 7.65 +0.18 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 8.59 +0.18 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 9.54 +0.18 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 10.50 +0.18 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 11.46 +0.19 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 12.42 +0.19 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.16 +0.02 30 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.22 +0.04 30 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.28 +0.04 30 0 6 0
29SEP26 19.00 P 0.00 0.00 0.00 0.36 +0.05 30 0 15 0
29SEP26 19.50 P 0.00 0.00 0.00 0.46 +0.06 30 0 3 0
29SEP26 20.00 P 0.00 0.00 0.00 0.56 +0.06 30 0 10 0
29SEP26 21.00 P 0.00 0.00 0.00 0.81 +0.08 30 0 5 0
29SEP26 22.00 P 0.00 0.00 0.00 1.13 +0.10 30 0 56 0
29SEP26 23.00 P 0.00 0.00 0.00 1.52 +0.11 29 0 48 0
29SEP26 24.00 P 0.00 0.00 0.00 2.04 +0.17 30 0 51 0
29SEP26 25.00 P 0.00 0.00 0.00 2.59 +0.19 30 0 110 0
29SEP26 26.00 P 0.00 0.00 0.00 3.21 +0.21 29 0 88 0
29SEP26 27.00 P 0.00 0.00 0.00 3.99 +0.32 31 0 135 0
29SEP26 28.00 P 0.00 0.00 0.00 4.64 +0.25 29 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 5.40 +0.23 28 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 6.40 +0.44 31 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 7.07 +0.26 26 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.96 +0.16 25 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.88 +0.31 23 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.80 +0.17 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.70 +0.29 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 11.73 +0.35 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.66 +0.14 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.31 +0.05 30 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 0.38 +0.04 30 0 7 0
30DEC26 18.50 P 0.00 0.00 0.00 0.47 +0.06 30 0 18 0
30DEC26 19.00 P 0.00 0.00 0.00 0.58 +0.06 30 0 25 0
30DEC26 19.50 P 0.00 0.00 0.00 0.70 +0.08 30 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.83 +0.08 30 0 50 0
30DEC26 21.00 P 0.00 0.00 0.00 1.15 +0.10 30 0 48 0
30DEC26 22.00 P 0.00 0.00 0.00 1.51 +0.11 30 0 47 0
30DEC26 23.00 P 2.10 2.10 2.10 1.93 +0.12 30 2 3 +2
30DEC26 24.00 P 0.00 0.00 0.00 2.46 +0.19 30 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 3.04 +0.23 31 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 3.63 +0.22 30 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 4.26 +0.29 30 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 4.98 +0.21 30 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 5.76 +0.21 30 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.56 +0.20 30 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.36 +0.13 29 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.22 +0.33 29 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.14 +0.19 29 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.04 +0.38 29 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.96 +0.21 28 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.81 +0.16 20 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.75 +0.12 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.53 +0.04 30 0 1 0
30MAR27 18.50 P 0.00 0.00 0.00 0.63 +0.04 30 0 1 0
30MAR27 19.00 P 0.00 0.00 0.00 0.75 +0.05 30 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 0.89 +0.06 30 0 3 0
30MAR27 20.00 P 0.00 0.00 0.00 1.03 +0.07 30 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.37 +0.10 30 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 1.75 +0.10 30 0 1 0
30MAR27 23.00 P 0.00 0.00 0.00 2.19 +0.12 30 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.69 +0.14 30 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 3.25 +0.17 29 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 3.85 +0.15 29 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 4.51 +0.16 29 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.20 +0.15 29 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 5.94 +0.12 29 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.72 +0.12 29 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.55 +0.16 29 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.39 +0.16 29 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.29 +0.17 29 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.14 +0.15 29 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.11 +0.21 30 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.95 +0.13 27 0 0 0
TOTAL PUT 147 5,630 +46
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HEX - HK EXCHANGES & CLEARING CLOSING PRICE HK$ 407.00
13MAR26 290.00 C 0.00 0.00 0.00 117.04 -8.06 0 0 0 0
13MAR26 295.00 C 0.00 0.00 0.00 112.04 -8.06 0 0 0 0
13MAR26 300.00 C 0.00 0.00 0.00 107.04 -8.07 0 0 15 0
13MAR26 310.00 C 0.00 0.00 0.00 97.04 -8.07 0 0 0 0
13MAR26 320.00 C 0.00 0.00 0.00 87.05 -8.06 94 0 0 0
13MAR26 330.00 C 0.00 0.00 0.00 77.05 -10.62 81 0 0 0
13MAR26 340.00 C 0.00 0.00 0.00 67.05 -8.07 69 0 0 0
13MAR26 350.00 C 0.00 0.00 0.00 57.05 -8.07 54 0 0 0
13MAR26 360.00 C 0.00 0.00 0.00 48.40 -6.73 105 0 0 0
13MAR26 370.00 C 0.00 0.00 0.00 37.09 -8.04 50 0 0 0
13MAR26 380.00 C 0.00 0.00 0.00 27.23 -7.91 47 0 0 0
13MAR26 390.00 C 12.85 17.40 12.71 17.74 -7.52 43 682 1,111 +40
13MAR26 400.00 C 6.17 8.30 5.47 9.06 -6.51 37 486 1,806 -245
13MAR26 410.00 C 2.40 3.29 2.00 3.24 -4.80 34 1,276 887 +323
13MAR26 420.00 C 0.71 1.03 0.71 1.42 -1.82 41 490 2,857 +128
13MAR26 430.00 C 0.24 0.42 0.24 0.73 -0.79 46 497 1,406 +17
13MAR26 440.00 C 0.00 0.00 0.00 0.44 -0.37 52 0 801 0
13MAR26 450.00 C 0.00 0.00 0.00 0.30 -0.18 58 0 133 0
13MAR26 460.00 C 0.00 0.00 0.00 0.21 -0.11 64 0 5 0
13MAR26 470.00 C 0.00 0.00 0.00 0.17 -0.06 70 0 0 0
13MAR26 480.00 C 0.00 0.00 0.00 0.15 -0.03 77 0 0 0
13MAR26 490.00 C 0.00 0.00 0.00 0.12 -0.04 82 0 0 0
13MAR26 500.00 C 0.00 0.00 0.00 0.11 -0.02 88 0 0 0
13MAR26 510.00 C 0.00 0.00 0.00 0.10 -0.01 94 0 0 0
13MAR26 520.00 C 0.00 0.00 0.00 0.09 -0.01 99 0 0 0
13MAR26 530.00 C 0.00 0.00 0.00 0.08 -0.01 104 0 0 0
13MAR26 540.00 C 0.00 0.00 0.00 0.07 -0.01 109 0 0 0
20MAR26 295.00 C 0.00 0.00 0.00 112.04 - 0 0 0 -
20MAR26 300.00 C 0.00 0.00 0.00 107.04 - 0 0 0 -
20MAR26 310.00 C 0.00 0.00 0.00 97.04 - 0 0 0 -
20MAR26 320.00 C 0.00 0.00 0.00 87.05 - 75 0 0 -
20MAR26 330.00 C 0.00 0.00 0.00 77.55 - 95 0 0 -
20MAR26 340.00 C 0.00 0.00 0.00 67.05 - 57 0 0 -
20MAR26 350.00 C 0.00 0.00 0.00 57.05 - 47 0 0 -
20MAR26 360.00 C 0.00 0.00 0.00 48.40 - 74 0 0 -
20MAR26 370.00 C 0.00 0.00 0.00 37.95 - 58 0 0 -
20MAR26 380.00 C 0.00 0.00 0.00 27.24 - 37 0 0 -
20MAR26 390.00 C 16.91 17.47 16.91 17.74 - 32 60 30 -
20MAR26 400.00 C 0.00 0.00 0.00 10.27 - 32 0 0 -
20MAR26 410.00 C 4.50 5.46 4.50 5.29 - 32 193 191 -
20MAR26 420.00 C 2.65 2.70 2.46 2.90 - 33 244 242 -
20MAR26 430.00 C 1.18 1.36 1.18 1.59 - 35 66 65 -
20MAR26 440.00 C 0.67 0.67 0.61 0.85 - 36 50 50 -
20MAR26 450.00 C 0.42 0.42 0.42 0.46 - 38 13 13 -
20MAR26 460.00 C 0.00 0.00 0.00 0.25 - 39 0 0 -
20MAR26 470.00 C 0.00 0.00 0.00 0.17 - 42 0 0 -
20MAR26 480.00 C 0.00 0.00 0.00 0.15 - 46 0 0 -
20MAR26 490.00 C 0.00 0.00 0.00 0.12 - 49 0 0 -
20MAR26 500.00 C 0.00 0.00 0.00 0.11 - 53 0 0 -
20MAR26 510.00 C 0.00 0.00 0.00 0.10 - 56 0 0 -
20MAR26 520.00 C 0.00 0.00 0.00 0.09 - 59 0 0 -
20MAR26 530.00 C 0.00 0.00 0.00 0.08 - 62 0 0 -
30MAR26 215.00 C 0.00 0.00 0.00 192.03 -8.04 140 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 187.03 -8.04 134 0 30 0
30MAR26 225.00 C 0.00 0.00 0.00 182.03 -8.05 0 0 30 0
30MAR26 230.00 C 0.00 0.00 0.00 177.03 -8.05 0 0 30 0
30MAR26 235.00 C 0.00 0.00 0.00 172.03 -8.05 0 0 30 0
30MAR26 240.00 C 0.00 0.00 0.00 167.09 -7.99 136 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 162.03 -8.05 0 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 157.03 -8.05 0 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 152.03 -8.06 0 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 147.14 -7.95 121 0 7 0
30MAR26 265.00 C 0.00 0.00 0.00 142.04 -8.05 103 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 137.04 -8.05 98 0 1 0
30MAR26 275.00 C 0.00 0.00 0.00 132.04 -8.05 94 0 73 0
30MAR26 280.00 C 0.00 0.00 0.00 127.04 -8.14 89 0 114 0
30MAR26 285.00 C 0.00 0.00 0.00 122.04 -8.06 84 0 1 0
30MAR26 290.00 C 0.00 0.00 0.00 117.04 -8.06 80 0 2 0
30MAR26 295.00 C 0.00 0.00 0.00 112.04 -8.06 76 0 25 0
30MAR26 300.00 C 0.00 0.00 0.00 107.04 -8.07 0 0 42 -1
30MAR26 310.00 C 0.00 0.00 0.00 97.04 -8.07 0 0 61 0
30MAR26 320.00 C 0.00 0.00 0.00 87.05 -8.06 64 0 31 0
30MAR26 330.00 C 0.00 0.00 0.00 77.55 -10.12 73 0 226 0
30MAR26 340.00 C 0.00 0.00 0.00 67.05 -8.14 50 0 204 0
30MAR26 350.00 C 0.00 0.00 0.00 57.05 -8.07 42 0 253 0
30MAR26 360.00 C 0.00 0.00 0.00 48.40 -6.73 56 0 562 0
30MAR26 370.00 C 0.00 0.00 0.00 37.95 -7.19 45 0 663 0
30MAR26 380.00 C 24.00 24.00 24.00 27.39 -7.87 32 10 809 0
30MAR26 390.00 C 15.64 17.44 15.19 18.84 -6.78 31 155 1,208 -50
30MAR26 400.00 C 10.40 12.17 9.98 11.89 -5.41 29 934 3,083 +258
30MAR26 410.00 C 6.00 7.60 6.00 7.39 -3.65 29 936 4,984 +420
30MAR26 420.00 C 3.95 4.75 3.81 4.59 -2.24 29 2,318 6,770 +747
30MAR26 430.00 C 2.29 2.80 2.25 2.80 -1.54 30 562 5,043 -199
30MAR26 440.00 C 1.60 1.77 1.30 1.66 -1.11 31 590 4,681 -134
30MAR26 450.00 C 1.06 1.17 0.93 0.98 -0.81 32 320 6,568 -66
30MAR26 460.00 C 0.78 0.78 0.62 0.60 -0.57 33 15 6,882 +10
30MAR26 470.00 C 0.60 0.60 0.60 0.34 -0.43 33 1 3,988 -1
30MAR26 480.00 C 0.32 0.32 0.32 0.20 -0.34 34 1 3,083 0
30MAR26 490.00 C 0.00 0.00 0.00 0.12 -0.24 35 0 2,499 0
30MAR26 500.00 C 0.30 0.30 0.30 0.11 -0.14 38 100 9,208 -100
30MAR26 510.00 C 0.00 0.00 0.00 0.10 -0.08 40 0 2,455 0
30MAR26 520.00 C 0.20 0.20 0.20 0.09 -0.04 43 5 5,067 0
30MAR26 530.00 C 0.10 0.10 0.10 0.08 -0.02 45 30 10,531 0
30MAR26 540.00 C 0.00 0.00 0.00 0.07 -0.01 47 0 1,819 0
30MAR26 550.00 C 0.14 0.14 0.14 0.01 -0.05 41 15 543 0
30MAR26 560.00 C 0.10 0.10 0.10 0.01 -0.03 44 50 492 +50
30MAR26 570.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 575 0
30MAR26 580.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 3,385 0
29APR26 290.00 C 0.00 0.00 0.00 117.04 -8.06 64 0 0 0
29APR26 295.00 C 0.00 0.00 0.00 112.04 -8.06 61 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 107.04 -8.07 58 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 97.04 -8.07 53 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 87.05 -8.06 48 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 79.35 -8.32 57 0 4 0
29APR26 340.00 C 0.00 0.00 0.00 67.05 -10.32 38 0 7 0
29APR26 350.00 C 0.00 0.00 0.00 57.05 -8.07 33 0 30 0
29APR26 360.00 C 46.48 46.48 46.48 48.40 -6.78 37 60 90 +60
29APR26 370.00 C 0.00 0.00 0.00 37.95 -7.39 29 0 30 0
29APR26 380.00 C 27.04 27.44 27.00 29.90 -6.64 28 62 103 +2
29APR26 390.00 C 22.35 22.68 22.00 23.14 -5.45 28 122 483 +121
29APR26 400.00 C 15.29 17.41 15.29 17.30 -4.37 27 266 1,756 +83
29APR26 410.00 C 10.90 12.74 10.90 12.66 -3.56 27 153 1,414 +41
29APR26 420.00 C 7.95 9.30 7.87 9.08 -2.70 27 212 2,792 +88
29APR26 430.00 C 5.80 6.46 5.80 6.46 -2.29 27 141 2,008 +54
29APR26 440.00 C 4.30 4.60 4.14 4.53 -2.18 27 166 2,256 -36
29APR26 450.00 C 3.01 3.48 2.99 3.17 -2.07 27 421 1,638 +325
29APR26 460.00 C 2.34 2.58 2.17 2.15 -1.97 28 161 1,298 +153
29APR26 470.00 C 1.86 1.96 1.86 1.41 -1.91 28 60 2,352 +30
29APR26 480.00 C 0.00 0.00 0.00 0.91 -1.80 28 0 1,843 0
29APR26 490.00 C 1.22 1.22 1.22 0.58 -1.62 28 1 1,275 -1
29APR26 500.00 C 0.00 0.00 0.00 0.36 -1.51 28 0 10,324 0
29APR26 510.00 C 0.00 0.00 0.00 0.22 -1.33 28 0 1,273 0
29APR26 520.00 C 0.74 0.74 0.74 0.13 -1.22 28 5 4,139 0
29APR26 530.00 C 0.68 0.68 0.68 0.08 -1.09 29 30 977 +30
29APR26 540.00 C 0.00 0.00 0.00 0.07 -0.94 30 0 300 0
29APR26 550.00 C 0.00 0.00 0.00 0.03 -0.88 29 0 182 0
29APR26 560.00 C 0.00 0.00 0.00 0.02 -0.83 29 0 225 0
29APR26 570.00 C 0.00 0.00 0.00 0.01 -0.72 29 0 301 0
29APR26 580.00 C 0.00 0.00 0.00 0.01 -0.66 30 0 738 0
28MAY26 290.00 C 0.00 0.00 0.00 117.04 -8.06 52 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 112.04 -8.06 50 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 107.04 -8.07 47 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 97.04 -8.07 43 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 87.05 -8.06 39 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 79.35 -8.32 44 0 30 0
28MAY26 340.00 C 0.00 0.00 0.00 69.00 -8.37 39 0 0 0
28MAY26 350.00 C 0.00 0.00 0.00 59.19 -6.01 35 0 12 0
28MAY26 360.00 C 0.00 0.00 0.00 50.29 -5.32 32 0 240 0
28MAY26 370.00 C 0.00 0.00 0.00 42.21 -5.60 30 0 160 0
28MAY26 380.00 C 0.00 0.00 0.00 33.86 -3.85 28 0 1 0
28MAY26 390.00 C 26.22 27.08 26.22 27.08 -3.86 27 60 140 0
28MAY26 400.00 C 20.02 21.42 20.02 21.34 -4.52 26 318 784 +168
28MAY26 410.00 C 15.40 16.70 15.40 16.79 -4.15 26 310 1,072 +220
28MAY26 420.00 C 12.09 12.85 12.09 12.85 -3.34 26 62 1,550 0
28MAY26 430.00 C 9.00 9.95 9.00 9.94 -2.69 26 110 968 0
28MAY26 440.00 C 7.60 7.60 7.17 7.49 -2.24 26 205 1,533 +104
28MAY26 450.00 C 5.55 6.12 5.55 5.51 -1.99 26 210 1,051 -100
28MAY26 460.00 C 4.59 4.59 4.59 3.99 -1.75 26 45 3,643 +45
28MAY26 470.00 C 3.88 3.88 3.54 2.84 -1.51 26 63 2,028 0
28MAY26 480.00 C 0.00 0.00 0.00 1.99 -1.27 26 0 3,288 0
28MAY26 490.00 C 2.54 2.54 2.54 1.36 -1.06 26 2 2,413 0
28MAY26 500.00 C 0.00 0.00 0.00 0.92 -0.95 26 0 394 0
28MAY26 510.00 C 0.00 0.00 0.00 0.63 -0.92 26 0 3,090 0
28MAY26 520.00 C 0.00 0.00 0.00 0.42 -0.93 26 0 340 0
28MAY26 530.00 C 1.34 1.34 1.24 0.27 -0.90 26 80 195 +50
28MAY26 540.00 C 1.21 1.21 1.21 0.17 -0.84 26 30 124 +30
28MAY26 550.00 C 0.98 0.98 0.98 0.11 -0.80 26 30 102 +30
28MAY26 560.00 C 0.00 0.00 0.00 0.07 -0.78 26 0 456 0
28MAY26 570.00 C 0.00 0.00 0.00 0.04 -0.69 26 0 105 0
28MAY26 580.00 C 0.00 0.00 0.00 0.03 -0.64 26 0 213 0
28MAY26 590.00 C 0.00 0.00 0.00 0.02 -0.11 26 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 0.01 -0.09 26 0 30 0
29JUN26 220.00 C 0.00 0.00 0.00 187.03 -8.04 75 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 182.03 -8.05 73 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 177.03 -8.05 70 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 172.03 -8.05 68 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 167.09 -7.99 66 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 162.03 -8.05 63 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 157.03 -8.05 61 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 152.03 -8.06 59 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 147.14 -7.95 57 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 142.04 -8.05 54 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 137.04 -8.05 52 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 132.04 -8.05 50 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 127.04 -8.14 48 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 122.04 -8.06 46 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 117.04 -8.06 44 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 112.04 -8.06 42 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 107.04 -8.94 40 0 128 0
29JUN26 310.00 C 0.00 0.00 0.00 97.04 -8.07 37 0 467 0
29JUN26 320.00 C 0.00 0.00 0.00 87.05 -8.06 33 0 46 0
29JUN26 330.00 C 0.00 0.00 0.00 79.35 -8.32 36 0 153 0
29JUN26 340.00 C 0.00 0.00 0.00 69.00 -8.37 32 0 94 0
29JUN26 350.00 C 56.99 56.99 56.99 59.19 -6.64 28 3 90 0
29JUN26 360.00 C 0.00 0.00 0.00 51.58 -5.67 28 0 66 0
29JUN26 370.00 C 0.00 0.00 0.00 44.20 -6.53 28 0 640 0
29JUN26 380.00 C 34.94 35.97 34.94 37.15 -6.15 27 43 497 +13
29JUN26 390.00 C 29.48 29.48 29.48 30.86 -5.00 27 30 478 0
29JUN26 400.00 C 24.08 25.13 24.08 25.22 -4.39 26 96 739 +96
29JUN26 410.00 C 20.00 20.13 19.53 20.41 -3.88 26 91 709 -60
29JUN26 420.00 C 16.21 16.21 15.77 16.48 -3.37 26 80 5,799 0
29JUN26 430.00 C 12.20 12.20 12.20 13.40 -2.71 26 1 1,292 0
29JUN26 440.00 C 10.30 10.70 10.30 10.72 -2.68 26 64 913 +60
29JUN26 450.00 C 8.69 8.69 8.40 8.72 -2.51 27 55 2,450 +20
29JUN26 460.00 C 6.70 6.70 6.70 7.10 -2.42 27 2 3,701 +2
29JUN26 470.00 C 5.66 5.66 5.66 5.74 -2.35 27 2 1,774 0
29JUN26 480.00 C 4.74 4.74 4.74 4.65 -2.24 28 1 2,830 0
29JUN26 490.00 C 3.60 3.60 3.60 3.85 -2.09 28 4 4,682 0
29JUN26 500.00 C 3.28 3.28 3.28 3.22 -1.90 29 30 1,982 0
29JUN26 510.00 C 2.72 2.72 2.72 2.64 -1.80 29 3 589 -3
29JUN26 520.00 C 2.22 2.22 2.22 2.13 -1.78 30 30 1,449 0
29JUN26 530.00 C 1.96 1.96 1.96 1.75 -1.63 30 30 3,236 -30
29JUN26 540.00 C 0.00 0.00 0.00 1.42 -1.61 30 0 1,261 0
29JUN26 550.00 C 0.00 0.00 0.00 1.17 -1.62 31 0 247 0
29JUN26 560.00 C 0.00 0.00 0.00 0.94 -1.53 31 0 401 0
29JUN26 570.00 C 0.00 0.00 0.00 0.76 -1.48 31 0 250 0
29JUN26 580.00 C 1.25 1.25 1.25 0.64 -1.41 32 9 517 -1
29JUN26 590.00 C 0.00 0.00 0.00 0.53 -1.33 32 0 44 0
29JUN26 600.00 C 0.00 0.00 0.00 0.44 -1.19 32 0 20 0
29SEP26 290.00 C 0.00 0.00 0.00 120.51 -5.62 38 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 113.15 -6.95 32 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 109.05 -6.93 32 0 61 0
29SEP26 310.00 C 0.00 0.00 0.00 101.16 -4.70 33 0 10 0
29SEP26 320.00 C 0.00 0.00 0.00 87.10 -8.94 22 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 83.38 -4.29 30 0 30 0
29SEP26 340.00 C 0.00 0.00 0.00 75.69 -5.41 30 0 91 0
29SEP26 350.00 C 0.00 0.00 0.00 67.99 -1.58 29 0 267 0
29SEP26 360.00 C 0.00 0.00 0.00 57.84 -4.56 26 0 192 0
29SEP26 370.00 C 0.00 0.00 0.00 50.93 -5.84 26 0 47 0
29SEP26 380.00 C 0.00 0.00 0.00 44.69 -4.70 25 0 19 0
29SEP26 390.00 C 37.55 37.55 37.55 39.17 -4.41 26 30 213 0
29SEP26 400.00 C 32.50 33.51 32.50 33.97 -4.36 26 32 446 -2
29SEP26 410.00 C 0.00 0.00 0.00 29.50 -3.88 26 1 1,631 +1
29SEP26 420.00 C 24.59 24.59 24.59 25.63 -3.45 26 4 3,675 0
29SEP26 430.00 C 20.00 20.00 20.00 22.28 -3.17 26 2 566 0
29SEP26 440.00 C 17.99 17.99 17.99 19.32 -2.88 26 10 2,481 -10
29SEP26 450.00 C 15.51 15.51 15.12 16.66 -2.78 27 6 928 -5
29SEP26 460.00 C 13.15 13.15 13.15 14.42 -2.46 27 8 206 0
29SEP26 470.00 C 0.00 0.00 0.00 12.38 -2.40 27 0 1,496 0
29SEP26 480.00 C 0.00 0.00 0.00 10.69 -2.15 27 0 79 0
29SEP26 490.00 C 0.00 0.00 0.00 9.17 -2.05 27 0 144 0
29SEP26 500.00 C 0.00 0.00 0.00 7.88 -1.92 28 0 262 0
29SEP26 510.00 C 0.00 0.00 0.00 6.79 -1.71 28 0 525 0
29SEP26 520.00 C 0.00 0.00 0.00 5.89 -1.60 28 0 475 0
29SEP26 530.00 C 0.00 0.00 0.00 5.19 -1.30 28 0 195 0
29SEP26 540.00 C 0.00 0.00 0.00 4.53 -1.19 29 0 221 0
29SEP26 550.00 C 0.00 0.00 0.00 3.92 -1.11 29 0 258 0
29SEP26 560.00 C 3.51 3.51 3.51 3.38 -1.10 29 30 228 +30
29SEP26 570.00 C 3.19 3.19 3.19 2.85 -1.15 29 30 529 +30
29SEP26 580.00 C 0.00 0.00 0.00 2.50 -1.04 29 0 489 0
29SEP26 590.00 C 0.00 0.00 0.00 2.10 -0.98 29 0 10 0
29SEP26 600.00 C 0.00 0.00 0.00 1.77 -0.98 30 0 102 0
30DEC26 290.00 C 0.00 0.00 0.00 120.51 -5.62 29 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 115.01 -5.90 27 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 110.65 -5.84 26 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 101.84 -5.96 26 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 96.15 -6.55 29 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 85.67 -5.55 26 0 0 0
30DEC26 340.00 C 73.00 75.85 72.56 76.81 -5.78 24 190 228 +182
30DEC26 350.00 C 0.00 0.00 0.00 69.77 -5.71 25 0 59 0
30DEC26 360.00 C 0.00 0.00 0.00 63.33 -5.84 25 0 15 0
30DEC26 370.00 C 0.00 0.00 0.00 57.35 -5.01 25 0 15 0
30DEC26 380.00 C 0.00 0.00 0.00 51.61 -4.83 25 0 27 0
30DEC26 390.00 C 0.00 0.00 0.00 46.51 -4.21 25 1 31 0
30DEC26 400.00 C 40.29 40.60 40.29 41.52 -4.18 26 31 1,260 +31
30DEC26 410.00 C 36.15 36.15 36.15 37.24 -3.55 26 30 2,488 +30
30DEC26 420.00 C 31.91 31.91 31.91 33.00 -3.53 26 30 2,924 +30
30DEC26 430.00 C 27.96 28.40 27.95 29.65 -3.08 26 12 676 0
30DEC26 440.00 C 0.00 0.00 0.00 26.34 -3.24 26 0 709 0
30DEC26 450.00 C 22.20 22.20 22.20 23.58 -2.85 26 5 690 -5
30DEC26 460.00 C 20.90 20.90 18.35 20.96 -2.96 27 18 184 0
30DEC26 470.00 C 0.00 0.00 0.00 18.64 -2.82 27 0 43 0
30DEC26 480.00 C 15.36 15.36 15.36 16.63 -2.69 27 10 180 +10
30DEC26 490.00 C 0.00 0.00 0.00 14.63 -2.83 27 0 81 0
30DEC26 500.00 C 0.00 0.00 0.00 13.13 -2.48 27 0 552 0
30DEC26 510.00 C 0.00 0.00 0.00 11.63 -2.54 27 0 99 0
30DEC26 520.00 C 0.00 0.00 0.00 10.40 -2.42 28 0 383 0
30DEC26 530.00 C 0.00 0.00 0.00 9.38 -2.10 28 0 132 0
30DEC26 540.00 C 8.29 8.29 8.29 8.29 -2.18 28 1 78 -1
30DEC26 550.00 C 8.00 8.00 7.50 7.43 -2.10 28 20 53 +14
30DEC26 560.00 C 0.00 0.00 0.00 6.83 -1.77 29 0 262 0
30MAR27 290.00 C 0.00 0.00 0.00 123.13 -7.27 27 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 118.97 -7.18 27 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 114.82 -7.17 27 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 106.89 -6.84 27 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 99.94 -2.78 28 0 29 0
30MAR27 330.00 C 0.00 0.00 0.00 89.92 -8.35 25 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 82.58 -8.44 25 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 78.15 -3.40 27 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 69.58 -5.59 25 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 63.91 -5.21 26 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 58.35 -5.09 26 0 3 0
30MAR27 390.00 C 0.00 0.00 0.00 53.42 -4.61 26 0 63 0
30MAR27 400.00 C 0.00 0.00 0.00 48.49 -4.60 26 0 880 0
30MAR27 410.00 C 40.66 40.66 40.66 44.27 -4.00 26 10 830 +10
30MAR27 420.00 C 0.00 0.00 0.00 40.09 -3.99 26 0 30 0
30MAR27 430.00 C 33.83 33.83 33.83 36.52 -3.37 26 1 65 +1
30MAR27 440.00 C 0.00 0.00 0.00 33.23 -3.38 26 0 61 0
30MAR27 450.00 C 27.80 27.97 27.74 30.02 -3.46 27 36 65 +21
30MAR27 460.00 C 0.00 0.00 0.00 27.41 -3.10 27 0 61 0
30MAR27 470.00 C 22.33 22.33 22.33 24.80 -3.26 27 10 175 +10
30MAR27 480.00 C 0.00 0.00 0.00 22.44 -3.18 27 0 269 0
30MAR27 490.00 C 0.00 0.00 0.00 20.43 -2.97 27 0 353 0
30MAR27 500.00 C 16.40 17.65 16.40 18.43 -3.13 27 46 298 -39
30MAR27 510.00 C 0.00 0.00 0.00 16.68 -3.04 27 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 15.19 -2.79 27 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 13.89 -2.75 28 0 4 0
30MAR27 540.00 C 12.00 12.00 12.00 12.56 -2.74 28 2 4 +2
TOTAL CALL 14,664 225,255 +3,131
13MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
13MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
13MAR26 300.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
13MAR26 310.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
13MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
13MAR26 330.00 P 0.00 0.00 0.00 0.02 +0.01 66 0 0 0
13MAR26 340.00 P 0.18 0.18 0.18 0.05 +0.04 63 10 99 +10
13MAR26 350.00 P 0.37 0.38 0.37 0.11 +0.10 58 126 126 +126
13MAR26 360.00 P 0.75 0.75 0.75 0.27 +0.26 55 5 88 +5
13MAR26 370.00 P 1.30 1.41 0.72 0.60 +0.58 50 98 245 +95
13MAR26 380.00 P 2.10 3.10 1.25 1.37 +1.21 46 1,013 1,060 +328
13MAR26 390.00 P 5.00 5.90 2.73 2.97 +2.16 42 836 836 -29
13MAR26 400.00 P 9.43 10.88 6.10 6.50 +3.67 40 577 729 -122
13MAR26 410.00 P 17.14 17.14 15.00 12.23 +5.12 38 51 314 +18
13MAR26 420.00 P 25.72 25.72 20.05 20.60 +6.68 40 215 166 -4
13MAR26 430.00 P 0.00 0.00 0.00 30.13 +7.46 47 0 321 0
13MAR26 440.00 P 0.00 0.00 0.00 41.07 +9.06 72 0 0 0
13MAR26 450.00 P 0.00 0.00 0.00 50.42 +7.40 74 0 30 0
13MAR26 460.00 P 0.00 0.00 0.00 61.45 +8.26 100 0 0 0
13MAR26 470.00 P 0.00 0.00 0.00 67.52 +7.80 0 0 0 0
13MAR26 480.00 P 0.00 0.00 0.00 77.95 +4.29 0 0 0 0
13MAR26 490.00 P 0.00 0.00 0.00 90.03 +7.23 104 0 0 0
13MAR26 500.00 P 0.00 0.00 0.00 102.05 +12.22 152 0 0 0
13MAR26 510.00 P 0.00 0.00 0.00 109.88 +5.39 115 0 0 0
13MAR26 520.00 P 0.00 0.00 0.00 123.12 +12.33 186 0 0 0
13MAR26 530.00 P 0.00 0.00 0.00 130.15 +5.08 140 0 0 0
13MAR26 540.00 P 0.00 0.00 0.00 142.00 +10.23 188 0 0 0
20MAR26 295.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
20MAR26 300.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
20MAR26 310.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
20MAR26 320.00 P 0.00 0.00 0.00 0.02 - 46 0 0 -
20MAR26 330.00 P 0.00 0.00 0.00 0.06 - 45 0 0 -
20MAR26 340.00 P 0.78 0.78 0.78 0.14 - 43 5 5 -
20MAR26 350.00 P 0.93 0.93 0.93 0.33 - 41 30 30 -
20MAR26 360.00 P 0.00 0.00 0.00 0.74 - 40 0 0 -
20MAR26 370.00 P 3.27 3.27 2.15 1.54 - 39 32 32 -
20MAR26 380.00 P 5.00 5.00 2.84 2.84 - 36 115 113 -
20MAR26 390.00 P 7.92 8.12 5.11 5.20 - 35 48 48 -
20MAR26 400.00 P 12.86 13.05 9.20 9.20 - 34 48 47 -
20MAR26 410.00 P 17.62 17.62 14.96 14.96 - 34 120 0 -
20MAR26 420.00 P 0.00 0.00 0.00 22.11 - 33 0 0 -
20MAR26 430.00 P 0.00 0.00 0.00 31.62 - 40 0 0 -
20MAR26 440.00 P 0.00 0.00 0.00 41.07 - 44 0 0 -
20MAR26 450.00 P 0.00 0.00 0.00 51.28 - 53 0 0 -
20MAR26 460.00 P 0.00 0.00 0.00 61.45 - 61 0 0 -
20MAR26 470.00 P 0.00 0.00 0.00 69.51 - 40 0 0 -
20MAR26 480.00 P 0.00 0.00 0.00 79.47 - 41 0 0 -
20MAR26 490.00 P 0.00 0.00 0.00 90.03 - 64 0 0 -
20MAR26 500.00 P 0.00 0.00 0.00 102.05 - 93 0 0 -
20MAR26 510.00 P 0.00 0.00 0.00 109.98 - 73 0 0 -
20MAR26 520.00 P 0.00 0.00 0.00 123.12 - 113 0 0 -
20MAR26 530.00 P 0.00 0.00 0.00 130.15 - 86 0 0 -
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 81 0 617 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 78 0 185 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 75 0 132 0
30MAR26 230.00 P 0.10 0.10 0.10 0.01 0.00 73 10 58 -10
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 70 0 35 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 67 0 107 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 65 0 76 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 62 0 177 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 60 0 44 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 57 0 198 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 55 0 252 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 53 0 175 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 50 0 90 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 48 0 225 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 46 0 159 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 44 0 166 0
30MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 41 0 593 0
30MAR26 300.00 P 0.00 0.00 0.00 0.01 0.00 39 0 981 0
30MAR26 310.00 P 0.61 0.61 0.61 0.02 +0.01 37 2 1,386 0
30MAR26 320.00 P 0.73 0.73 0.66 0.06 +0.05 37 110 1,077 +100
30MAR26 330.00 P 1.00 1.10 0.90 0.14 +0.12 36 40 1,153 +30
30MAR26 340.00 P 1.47 1.47 1.29 0.31 +0.25 35 18 1,783 0
30MAR26 350.00 P 1.00 2.36 1.00 0.66 +0.48 34 939 7,421 +175
30MAR26 360.00 P 2.40 3.43 1.94 1.33 +0.85 33 2,310 9,753 +1,274
30MAR26 370.00 P 3.76 5.15 2.88 2.47 +1.35 33 1,952 4,203 +1,131
30MAR26 380.00 P 5.15 7.60 4.38 4.41 +2.10 32 953 6,285 +111
30MAR26 390.00 P 9.00 11.10 7.02 7.10 +2.68 31 1,037 5,309 -240
30MAR26 400.00 P 11.50 16.00 10.86 11.10 +3.82 30 1,181 13,064 +115
30MAR26 410.00 P 19.80 21.50 16.40 16.66 +4.56 29 476 8,541 -90
30MAR26 420.00 P 29.00 30.00 23.00 23.55 +5.75 29 34 6,493 0
30MAR26 430.00 P 0.00 0.00 0.00 31.91 +6.53 30 0 6,231 0
30MAR26 440.00 P 46.00 46.00 42.10 42.01 +7.91 37 110 2,112 -60
30MAR26 450.00 P 0.00 0.00 0.00 51.64 +7.51 41 0 1,046 0
30MAR26 460.00 P 66.06 67.00 60.78 61.45 +8.26 45 177 1,148 +171
30MAR26 470.00 P 0.00 0.00 0.00 71.58 +10.02 51 0 281 0
30MAR26 480.00 P 0.00 0.00 0.00 79.71 +6.05 40 0 327 0
30MAR26 490.00 P 0.00 0.00 0.00 92.14 +9.34 64 0 74 0
30MAR26 500.00 P 0.00 0.00 0.00 102.10 +10.74 68 0 281 0
30MAR26 510.00 P 0.00 0.00 0.00 112.56 +8.07 75 0 84 0
30MAR26 520.00 P 0.00 0.00 0.00 123.12 +12.33 83 0 135 0
30MAR26 530.00 P 0.00 0.00 0.00 132.47 +7.40 84 0 97 0
30MAR26 540.00 P 0.00 0.00 0.00 143.62 +10.37 94 0 75 0
30MAR26 550.00 P 0.00 0.00 0.00 152.44 +11.00 91 0 256 0
30MAR26 560.00 P 0.00 0.00 0.00 163.09 +9.94 99 0 96 0
30MAR26 570.00 P 0.00 0.00 0.00 172.41 +6.25 98 0 135 0
30MAR26 580.00 P 0.00 0.00 0.00 182.26 +9.11 101 0 390 0
29APR26 290.00 P 0.00 0.00 0.00 0.05 +0.02 33 0 70 0
29APR26 295.00 P 0.00 0.00 0.00 0.08 +0.03 32 0 59 0
29APR26 300.00 P 0.98 0.98 0.65 0.11 +0.04 32 70 216 -50
29APR26 310.00 P 1.35 1.35 0.97 0.22 +0.08 31 50 98 +40
29APR26 320.00 P 1.30 1.30 1.30 0.43 +0.16 31 2 73 -2
29APR26 330.00 P 1.96 1.96 1.61 0.78 +0.28 31 112 265 +108
29APR26 340.00 P 2.84 3.20 2.21 1.36 +0.48 30 460 655 +156
29APR26 350.00 P 3.59 4.25 3.01 2.25 +0.75 30 290 886 +101
29APR26 360.00 P 5.00 6.05 4.05 3.64 +1.16 29 128 1,553 -83
29APR26 370.00 P 6.97 8.10 5.64 5.61 +1.70 29 65 1,244 -19
29APR26 380.00 P 10.00 11.10 8.05 8.05 +2.22 28 239 1,555 +54
29APR26 390.00 P 13.30 15.04 11.37 11.37 +2.95 28 91 1,992 +10
29APR26 400.00 P 18.50 19.75 15.25 15.65 +4.09 27 279 3,291 +32
29APR26 410.00 P 25.82 25.82 21.10 21.10 +5.24 27 166 3,227 +46
29APR26 420.00 P 28.23 30.63 28.23 27.31 +5.82 27 11 1,598 +1
29APR26 430.00 P 0.00 0.00 0.00 34.88 +5.84 27 0 555 0
29APR26 440.00 P 0.00 0.00 0.00 42.36 +5.29 26 0 537 0
29APR26 450.00 P 0.00 0.00 0.00 51.64 +4.66 28 0 763 0
29APR26 460.00 P 66.57 66.57 61.29 61.45 +8.26 31 60 105 +45
29APR26 470.00 P 0.00 0.00 0.00 72.11 +7.91 36 0 176 0
29APR26 480.00 P 0.00 0.00 0.00 81.77 +8.11 38 0 0 0
29APR26 490.00 P 0.00 0.00 0.00 92.14 +9.34 43 0 15 0
29APR26 500.00 P 0.00 0.00 0.00 102.10 +10.66 46 0 173 0
29APR26 510.00 P 0.00 0.00 0.00 112.56 +8.07 50 0 0 0
29APR26 520.00 P 0.00 0.00 0.00 123.12 +9.94 55 0 10 0
29APR26 530.00 P 0.00 0.00 0.00 132.47 +7.40 56 0 25 0
29APR26 540.00 P 0.00 0.00 0.00 143.62 +10.37 62 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 152.44 +9.62 61 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 163.09 +9.94 66 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 172.81 +6.65 67 0 125 0
29APR26 580.00 P 0.00 0.00 0.00 182.26 +9.11 67 0 100 0
28MAY26 290.00 P 0.00 0.00 0.00 0.39 +0.31 34 0 0 0
28MAY26 295.00 P 1.35 1.35 1.31 0.52 +0.40 34 50 58 -40
28MAY26 300.00 P 1.57 1.65 1.57 0.65 +0.48 33 150 211 +146
28MAY26 310.00 P 1.98 2.02 1.98 1.02 +0.70 33 90 119 +30
28MAY26 320.00 P 2.10 2.10 2.10 1.55 +0.97 32 30 152 0
28MAY26 330.00 P 2.47 3.52 2.47 2.29 +1.29 31 62 1,135 +62
28MAY26 340.00 P 4.68 4.68 3.35 3.31 +1.66 31 260 1,046 +200
28MAY26 350.00 P 5.52 5.52 5.00 4.45 +1.83 30 13 924 +5
28MAY26 360.00 P 7.28 7.28 6.79 6.09 +2.09 29 61 849 -29
28MAY26 370.00 P 7.61 10.50 7.61 8.25 +2.36 28 144 1,374 -18
28MAY26 380.00 P 13.37 13.37 11.30 10.98 +2.87 27 120 2,084 +30
28MAY26 390.00 P 17.40 17.98 13.90 14.35 +3.43 27 429 2,192 +269
28MAY26 400.00 P 21.50 22.90 18.30 18.45 +3.37 26 504 2,622 +28
28MAY26 410.00 P 28.66 28.66 23.86 23.90 +4.77 26 320 1,853 +60
28MAY26 420.00 P 0.00 0.00 0.00 30.17 +5.71 26 0 1,641 0
28MAY26 430.00 P 0.00 0.00 0.00 37.63 +6.04 27 0 1,123 0
28MAY26 440.00 P 0.00 0.00 0.00 44.85 +6.22 26 0 30 0
28MAY26 450.00 P 0.00 0.00 0.00 51.81 +4.83 23 0 130 0
28MAY26 460.00 P 0.00 0.00 0.00 61.45 +7.97 25 0 2 0
28MAY26 470.00 P 0.00 0.00 0.00 72.11 +6.29 30 0 0 0
28MAY26 480.00 P 0.00 0.00 0.00 81.77 +8.05 32 0 0 0
28MAY26 490.00 P 0.00 0.00 0.00 92.14 +7.34 35 0 0 0
28MAY26 500.00 P 0.00 0.00 0.00 102.50 +7.82 39 0 0 0
28MAY26 510.00 P 0.00 0.00 0.00 112.56 +8.07 41 0 25 0
28MAY26 520.00 P 0.00 0.00 0.00 123.12 +9.94 45 0 25 0
28MAY26 530.00 P 0.00 0.00 0.00 132.47 +7.40 46 0 25 0
28MAY26 540.00 P 0.00 0.00 0.00 143.62 +9.90 51 0 25 0
28MAY26 550.00 P 0.00 0.00 0.00 152.44 +6.90 50 0 25 0
28MAY26 560.00 P 0.00 0.00 0.00 163.09 +9.94 54 0 25 0
28MAY26 570.00 P 0.00 0.00 0.00 172.81 +6.65 55 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 182.26 +9.11 56 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 189.42 +8.14 37 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 199.42 +8.15 39 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.01 0.00 34 0 320 0
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 31 0 61 0
29JUN26 235.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 0.03 +0.02 32 0 30 0
29JUN26 245.00 P 0.00 0.00 0.00 0.04 +0.03 32 0 45 0
29JUN26 250.00 P 0.00 0.00 0.00 0.06 +0.05 32 0 326 0
29JUN26 255.00 P 0.00 0.00 0.00 0.08 +0.06 31 0 73 0
29JUN26 260.00 P 1.00 1.00 1.00 0.11 +0.08 31 30 215 +30
29JUN26 265.00 P 1.12 1.12 1.12 0.14 +0.09 31 6 81 +6
29JUN26 270.00 P 0.00 0.00 0.00 0.19 +0.12 31 0 202 0
29JUN26 275.00 P 1.07 1.07 1.07 0.26 +0.16 31 30 297 +30
29JUN26 280.00 P 1.21 1.21 1.21 0.34 +0.20 31 30 128 0
29JUN26 285.00 P 1.28 1.28 1.28 0.43 +0.24 30 30 281 +15
29JUN26 290.00 P 1.60 2.00 1.60 0.57 +0.32 30 7 438 +3
29JUN26 295.00 P 0.00 0.00 0.00 0.71 +0.36 30 0 215 0
29JUN26 300.00 P 2.30 2.30 2.30 0.91 +0.45 30 5 236 +5
29JUN26 310.00 P 0.00 0.00 0.00 1.39 +0.62 29 0 317 0
29JUN26 320.00 P 0.00 0.00 0.00 2.08 +0.84 29 0 574 0
29JUN26 330.00 P 4.63 4.63 3.91 3.01 +1.09 29 60 2,527 +30
29JUN26 340.00 P 5.95 6.32 4.93 4.31 +1.43 29 232 2,114 +100
29JUN26 350.00 P 6.70 8.10 6.25 6.00 +1.78 28 395 4,784 +143
29JUN26 360.00 P 9.03 10.24 8.32 8.02 +2.03 28 300 5,615 -28
29JUN26 370.00 P 11.70 13.00 10.25 10.45 +2.23 27 247 3,500 +59
29JUN26 380.00 P 15.00 16.18 13.00 13.32 +2.83 26 100 2,746 -26
29JUN26 390.00 P 19.90 19.90 16.75 16.83 +3.14 26 135 3,004 +91
29JUN26 400.00 P 23.80 25.30 21.28 21.12 +3.58 25 246 4,186 +135
29JUN26 410.00 P 0.00 0.00 0.00 26.73 +4.57 25 0 907 0
29JUN26 420.00 P 33.20 33.70 32.96 32.79 +5.11 25 4 5,269 +2
29JUN26 430.00 P 40.00 40.00 40.00 41.51 +7.48 28 1 1,194 -1
29JUN26 440.00 P 0.00 0.00 0.00 48.78 +5.17 28 0 474 0
29JUN26 450.00 P 0.00 0.00 0.00 54.53 +2.86 25 0 556 0
29JUN26 460.00 P 69.13 69.13 69.13 63.78 +5.34 27 14 1,036 0
29JUN26 470.00 P 0.00 0.00 0.00 72.88 +3.82 28 0 17 0
29JUN26 480.00 P 0.00 0.00 0.00 81.77 +3.61 28 0 62 0
29JUN26 490.00 P 0.00 0.00 0.00 92.14 +4.95 31 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 102.50 +5.55 34 0 30 0
29JUN26 510.00 P 0.00 0.00 0.00 112.56 +8.07 36 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 123.12 +9.94 39 0 20 0
29JUN26 530.00 P 0.00 0.00 0.00 132.47 +6.84 40 0 5 0
29JUN26 540.00 P 0.00 0.00 0.00 143.62 +9.90 45 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 152.44 +6.90 43 0 4 0
29JUN26 560.00 P 0.00 0.00 0.00 163.09 +8.90 47 0 52 0
29JUN26 570.00 P 0.00 0.00 0.00 172.81 +6.65 48 0 269 0
29JUN26 580.00 P 0.00 0.00 0.00 182.26 +9.11 48 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 190.11 +8.48 42 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 200.11 +8.56 44 0 0 0
29SEP26 290.00 P 4.00 4.25 4.00 1.77 +0.79 28 14 321 +14
29SEP26 295.00 P 4.50 4.50 4.50 2.11 +0.86 28 5 143 +3
29SEP26 300.00 P 0.00 0.00 0.00 2.52 +0.96 28 0 348 0
29SEP26 310.00 P 0.00 0.00 0.00 3.53 +1.22 28 0 330 0
29SEP26 320.00 P 0.00 0.00 0.00 4.88 +1.54 28 1 1,311 +1
29SEP26 330.00 P 8.90 8.90 8.90 6.53 +1.81 28 10 976 0
29SEP26 340.00 P 10.97 11.14 10.97 8.48 +2.04 28 5 1,171 +2
29SEP26 350.00 P 12.49 12.66 12.49 10.96 +2.45 27 1,094 2,127 +1,079
29SEP26 360.00 P 16.30 16.30 15.13 13.87 +2.79 27 82 2,497 +42
29SEP26 370.00 P 20.75 20.75 19.30 17.13 +2.95 27 10 3,065 +5
29SEP26 380.00 P 23.90 24.20 23.20 21.05 +3.37 27 64 1,221 -28
29SEP26 390.00 P 29.48 29.48 27.20 25.43 +3.70 27 85 2,045 -10
29SEP26 400.00 P 30.75 31.09 30.75 30.18 +3.82 27 65 2,768 +35
29SEP26 410.00 P 36.30 36.30 36.30 35.69 +4.34 27 1 1,956 0
29SEP26 420.00 P 43.74 43.74 42.49 41.89 +4.78 28 31 3,605 -1
29SEP26 430.00 P 0.00 0.00 0.00 48.64 +5.44 28 0 392 0
29SEP26 440.00 P 0.00 0.00 0.00 55.83 +5.45 28 0 1,786 0
29SEP26 450.00 P 0.00 0.00 0.00 63.37 +5.53 29 0 253 0
29SEP26 460.00 P 76.00 76.00 76.00 71.37 +6.10 29 3 236 +3
29SEP26 470.00 P 0.00 0.00 0.00 79.61 +5.98 30 0 329 0
29SEP26 480.00 P 0.00 0.00 0.00 85.40 +3.43 27 0 505 0
29SEP26 490.00 P 0.00 0.00 0.00 95.07 +7.55 29 0 300 0
29SEP26 500.00 P 0.00 0.00 0.00 102.50 +3.66 27 0 571 0
29SEP26 510.00 P 115.19 115.55 114.97 115.52 +6.83 33 80 789 +30
29SEP26 520.00 P 0.00 0.00 0.00 123.12 +5.06 31 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 132.47 +4.96 32 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 143.62 +7.20 35 0 3 0
29SEP26 550.00 P 0.00 0.00 0.00 152.44 +5.47 35 0 87 0
29SEP26 560.00 P 0.00 0.00 0.00 163.09 +8.90 37 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 172.81 +5.98 38 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 182.26 +9.11 38 0 20 0
29SEP26 590.00 P 0.00 0.00 0.00 190.11 +3.69 34 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 200.11 +7.98 35 0 1 0
30DEC26 290.00 P 6.00 6.20 6.00 2.95 +0.66 26 14 286 +14
30DEC26 295.00 P 7.11 7.11 7.11 3.57 +0.76 27 50 186 +50
30DEC26 300.00 P 0.00 0.00 0.00 4.14 +0.81 27 0 324 0
30DEC26 310.00 P 9.22 9.22 9.22 5.60 +1.08 27 1 247 0
30DEC26 320.00 P 10.70 10.70 9.62 7.38 +1.41 27 4 694 0
30DEC26 330.00 P 0.00 0.00 0.00 9.40 +1.54 27 0 696 0
30DEC26 340.00 P 15.75 15.75 15.75 11.99 +1.99 27 5 281 0
30DEC26 350.00 P 18.56 18.56 18.50 14.88 +2.31 27 7 745 +5
30DEC26 360.00 P 21.20 21.20 21.20 18.18 +2.59 27 8 557 +8
30DEC26 370.00 P 25.42 25.42 25.42 22.01 +3.13 27 30 792 +30
30DEC26 380.00 P 29.60 30.00 28.80 26.11 +3.28 27 59 588 +3
30DEC26 390.00 P 33.80 33.80 33.80 30.89 +3.91 27 30 814 +30
30DEC26 400.00 P 35.00 35.00 35.00 35.83 +4.00 27 1 1,560 +1
30DEC26 410.00 P 0.00 0.00 0.00 41.52 +4.64 27 0 2,272 0
30DEC26 420.00 P 0.00 0.00 0.00 47.31 +4.74 27 0 2,271 0
30DEC26 430.00 P 55.10 55.10 53.90 54.02 +5.16 28 2 994 0
30DEC26 440.00 P 0.00 0.00 0.00 60.83 +5.07 28 0 1,027 0
30DEC26 450.00 P 68.46 68.46 68.46 68.23 +5.47 28 60 673 +60
30DEC26 460.00 P 75.88 75.88 75.88 75.80 +5.61 29 30 109 +26
30DEC26 470.00 P 0.00 0.00 0.00 82.87 +5.62 28 0 51 0
30DEC26 480.00 P 0.00 0.00 0.00 87.64 +1.37 26 0 395 0
30DEC26 490.00 P 0.00 0.00 0.00 100.37 +5.70 30 0 340 0
30DEC26 500.00 P 0.00 0.00 0.00 109.18 +9.30 31 0 545 0
30DEC26 510.00 P 0.00 0.00 0.00 116.56 +4.52 30 0 50 0
30DEC26 520.00 P 0.00 0.00 0.00 127.20 +6.90 32 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 133.94 +3.96 30 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 144.69 +6.64 32 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 153.08 +6.11 31 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 163.09 +6.86 32 0 0 0
30MAR27 290.00 P 8.76 9.34 8.76 5.07 +0.96 27 14 24 +14
30MAR27 295.00 P 0.00 0.00 0.00 5.81 +1.06 27 0 5 0
30MAR27 300.00 P 11.10 11.10 11.10 6.55 +1.09 27 2 42 +2
30MAR27 310.00 P 0.00 0.00 0.00 8.44 +1.27 27 0 3 0
30MAR27 320.00 P 0.00 0.00 0.00 10.49 +1.34 27 0 11 0
30MAR27 330.00 P 0.00 0.00 0.00 13.09 +1.72 27 0 6 0
30MAR27 340.00 P 0.00 0.00 0.00 15.86 +1.88 27 0 2 0
30MAR27 350.00 P 23.71 23.71 23.71 19.18 +2.25 27 1 32 0
30MAR27 360.00 P 27.33 27.33 26.92 22.71 +2.47 27 17 19 +17
30MAR27 370.00 P 0.00 0.00 0.00 26.79 +2.84 27 0 0 0
30MAR27 380.00 P 0.00 0.00 0.00 31.07 +3.03 27 0 17 0
30MAR27 390.00 P 40.11 40.11 40.11 35.97 +3.49 28 30 60 +30
30MAR27 400.00 P 45.10 45.10 43.03 40.96 +3.58 28 110 850 +60
30MAR27 410.00 P 0.00 0.00 0.00 46.67 +4.17 28 0 933 0
30MAR27 420.00 P 0.00 0.00 0.00 52.48 +4.25 28 0 4 0
30MAR27 430.00 P 0.00 0.00 0.00 58.95 +4.90 28 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 65.72 +4.90 28 0 0 0
30MAR27 450.00 P 0.00 0.00 0.00 72.68 +4.91 29 0 3 0
30MAR27 460.00 P 0.00 0.00 0.00 80.18 +5.21 29 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 87.78 +5.13 29 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 95.70 +5.28 29 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 100.91 +2.44 28 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 109.18 +4.45 28 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 120.91 +8.79 31 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 127.20 +6.84 29 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 138.74 +5.79 32 0 78 0
30MAR27 540.00 P 0.00 0.00 0.00 144.69 +6.64 29 0 0 0
TOTAL PUT 20,831 215,064 +6,435
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$ 28.34
30MAR26 15.50 C 0.00 0.00 0.00 12.86 -0.03 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 12.36 -0.03 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 11.86 -0.03 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 11.37 -0.02 79 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 10.87 -0.02 74 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 10.37 -0.12 68 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 9.87 -0.09 63 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 9.37 -0.02 57 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 8.87 -0.02 51 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 8.34 -0.05 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 7.53 +0.13 85 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.37 -0.03 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 5.37 -0.03 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 4.51 +0.11 52 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 3.38 -0.07 21 0 10 0
30MAR26 26.00 C 0.00 0.00 0.00 2.48 +0.05 29 0 26 0
30MAR26 27.00 C 0.00 0.00 0.00 1.63 0.00 28 0 77 0
30MAR26 28.00 C 0.00 0.00 0.00 0.98 +0.04 28 0 91 0
30MAR26 29.00 C 0.33 0.46 0.33 0.49 +0.02 27 37 165 +35
30MAR26 30.00 C 0.21 0.21 0.21 0.23 +0.01 28 15 151 0
30MAR26 31.00 C 0.00 0.00 0.00 0.10 +0.02 28 0 104 0
30MAR26 32.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 109 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 28 0 113 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 9.61 +0.18 73 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 8.92 -0.01 41 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 8.65 +0.21 68 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 7.53 +0.09 51 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 6.62 +0.17 51 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 5.48 +0.06 33 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 4.51 +0.03 30 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 3.56 -0.08 27 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 2.71 +0.11 26 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 1.94 -0.01 26 0 200 0
29APR26 28.00 C 0.00 0.00 0.00 1.39 +0.09 27 0 270 0
29APR26 29.00 C 0.00 0.00 0.00 0.85 +0.04 25 0 40 0
29APR26 30.00 C 0.36 0.46 0.36 0.52 +0.04 26 60 237 +60
29APR26 31.00 C 0.00 0.00 0.00 0.30 +0.03 26 0 271 0
29APR26 32.00 C 0.00 0.00 0.00 0.17 +0.03 26 0 90 0
29APR26 33.00 C 0.00 0.00 0.00 0.09 +0.02 26 0 32 0
29APR26 34.00 C 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 9 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 8.97 -0.12 41 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 8.70 +0.09 60 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 7.67 +0.21 51 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 6.65 +0.18 43 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 5.65 -0.02 37 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 4.67 -0.01 32 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 3.71 -0.04 28 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 2.80 +0.04 24 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 2.13 0.00 25 0 150 0
28MAY26 28.00 C 0.00 0.00 0.00 1.50 +0.02 25 0 160 0
28MAY26 29.00 C 0.97 0.97 0.97 1.00 +0.01 24 15 116 +15
28MAY26 30.00 C 0.00 0.00 0.00 0.64 0.00 24 0 249 0
28MAY26 31.00 C 0.00 0.00 0.00 0.41 +0.01 24 0 356 0
28MAY26 32.00 C 0.00 0.00 0.00 0.24 +0.01 24 0 40 0
28MAY26 33.00 C 0.00 0.00 0.00 0.14 +0.01 24 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.08 +0.01 25 0 17 0
28MAY26 35.00 C 0.00 0.00 0.00 0.04 0.00 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 12.61 +0.03 75 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 11.95 -0.06 52 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 11.39 -0.15 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 10.93 -0.16 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 10.43 -0.07 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.96 -0.07 42 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.61 +0.01 55 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.97 -0.12 38 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.70 +0.09 54 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 7.68 +0.06 47 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 6.65 +0.03 40 0 50 0
29JUN26 23.00 C 0.00 0.00 0.00 5.65 -0.02 34 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.68 -0.02 30 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 3.77 -0.01 27 0 2 0
29JUN26 26.00 C 0.00 0.00 0.00 2.93 -0.01 26 0 24 0
29JUN26 27.00 C 0.00 0.00 0.00 2.21 -0.01 25 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.60 +0.01 24 0 9 0
29JUN26 29.00 C 0.00 0.00 0.00 1.11 0.00 24 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.76 +0.01 24 0 93 0
29JUN26 31.00 C 0.00 0.00 0.00 0.51 0.00 24 0 30 0
29JUN26 32.00 C 0.00 0.00 0.00 0.33 0.00 24 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.21 +0.01 24 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.13 0.00 24 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.08 0.00 24 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.05 0.00 24 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.03 0.00 24 0 12 0
29JUN26 38.00 C 0.00 0.00 0.00 0.02 0.00 25 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 11.04 -0.05 48 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 10.48 -0.08 41 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 10.02 -0.01 41 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.61 +0.01 44 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.97 -0.20 32 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.70 +0.07 43 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.68 -0.04 37 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.65 +0.03 32 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.74 +0.07 30 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.68 -0.22 24 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.03 +0.12 27 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.11 -0.07 23 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.58 -0.02 24 0 14 0
29SEP26 28.00 C 0.00 0.00 0.00 2.02 -0.08 24 0 15 0
29SEP26 29.00 C 0.00 0.00 0.00 1.61 -0.07 24 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 1.26 -0.06 24 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.97 -0.06 24 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.75 -0.06 24 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.57 -0.05 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.43 -0.05 24 0 10 0
29SEP26 35.00 C 0.00 0.00 0.00 0.32 -0.04 24 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.24 -0.03 25 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.18 -0.02 25 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.14 -0.01 25 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 0.10 -0.02 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.61 +0.01 37 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.07 -0.10 34 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.70 +0.07 36 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.68 -0.04 31 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.71 -0.04 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.87 0.00 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.86 -0.04 23 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.15 +0.09 24 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.44 -0.03 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.90 +0.01 23 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.42 +0.01 23 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.00 +0.01 23 0 22 0
30DEC26 30.00 C 0.00 0.00 0.00 1.65 +0.02 24 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.35 +0.01 24 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.09 +0.01 24 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.88 +0.02 24 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.70 +0.01 24 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.56 +0.01 24 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.44 +0.01 24 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.35 +0.01 24 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.27 +0.01 24 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 0.21 +0.01 24 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.08 -0.09 29 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.70 +0.07 31 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 7.68 -0.04 27 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.74 -0.01 24 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.87 0.00 23 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.01 -0.07 22 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 4.36 -0.07 22 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.78 0.00 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 3.26 +0.01 23 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.79 +0.01 23 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.36 +0.01 23 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.00 +0.01 23 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.69 +0.02 23 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.40 +0.01 23 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.18 +0.02 23 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.97 +0.01 23 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.80 +0.01 23 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.66 +0.01 23 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.54 +0.01 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.44 +0.01 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.36 +0.01 24 0 0 0
TOTAL CALL 127 3,417 +110
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 101 0 1 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 91 0 2 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 82 0 25 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 78 0 1 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 69 0 2 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 61 0 40 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 46 0 3 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 39 0 21 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 32 0 32 0
30MAR26 25.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 118 0
30MAR26 26.00 P 0.14 0.14 0.13 0.09 +0.02 28 65 81 -65
30MAR26 27.00 P 0.33 0.33 0.30 0.26 +0.04 28 40 145 +40
30MAR26 28.00 P 0.66 0.66 0.66 0.58 +0.04 27 20 128 -20
30MAR26 29.00 P 0.00 0.00 0.00 1.12 +0.05 27 0 148 0
30MAR26 30.00 P 0.00 0.00 0.00 1.87 +0.05 29 0 55 0
30MAR26 31.00 P 0.00 0.00 0.00 2.80 +0.03 34 0 8 0
30MAR26 32.00 P 0.00 0.00 0.00 3.70 -0.05 33 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 4.71 -0.07 40 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 5.73 -0.08 49 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 6.72 -0.11 54 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.69 -0.18 54 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.66 -0.23 0 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.82 +0.08 82 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 10.78 -0.06 83 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
29APR26 23.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 17 0
29APR26 25.00 P 0.00 0.00 0.00 0.13 +0.03 27 0 93 0
29APR26 26.00 P 0.34 0.34 0.33 0.28 +0.05 26 30 65 +15
29APR26 27.00 P 0.00 0.00 0.00 0.54 +0.07 26 0 205 0
29APR26 28.00 P 0.96 0.96 0.96 0.89 +0.06 25 15 329 0
29APR26 29.00 P 0.00 0.00 0.00 1.40 +0.05 25 0 47 0
29APR26 30.00 P 0.00 0.00 0.00 2.07 +0.04 25 0 32 0
29APR26 31.00 P 0.00 0.00 0.00 2.98 +0.07 29 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 3.77 -0.05 27 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 4.73 -0.06 29 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 5.73 -0.08 33 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 6.72 -0.11 37 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 7.69 -0.18 37 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 8.66 -0.23 0 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 9.82 +0.08 55 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 10.78 -0.06 56 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 0.03 +0.01 25 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.07 +0.01 25 0 4 0
28MAY26 24.00 P 0.00 0.00 0.00 0.15 +0.01 24 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.31 +0.02 24 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 0.58 +0.03 25 0 32 0
28MAY26 27.00 P 0.00 0.00 0.00 0.95 +0.03 25 0 226 0
28MAY26 28.00 P 1.48 1.48 1.48 1.44 +0.04 24 15 220 0
28MAY26 29.00 P 0.00 0.00 0.00 2.03 +0.05 24 0 94 0
28MAY26 30.00 P 0.00 0.00 0.00 2.74 +0.05 24 0 132 0
28MAY26 31.00 P 0.00 0.00 0.00 3.46 +0.04 21 0 93 0
28MAY26 32.00 P 0.00 0.00 0.00 4.31 -0.02 17 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 5.20 -0.07 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 6.41 +0.19 30 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 7.09 -0.38 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 8.31 +0.13 30 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 9.25 +0.12 25 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 10.05 -0.40 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 11.35 +0.21 42 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 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 25 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.06 0.00 24 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 0.13 +0.01 24 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.25 +0.01 24 0 25 0
29JUN26 25.00 P 0.00 0.00 0.00 0.45 +0.01 24 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 0.74 +0.02 24 0 32 0
29JUN26 27.00 P 0.00 0.00 0.00 1.15 +0.03 24 0 1 0
29JUN26 28.00 P 1.68 1.68 1.68 1.62 +0.04 24 15 30 +15
29JUN26 29.00 P 0.00 0.00 0.00 2.20 +0.05 24 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 2.89 +0.05 23 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 3.58 -0.19 21 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 4.40 +0.01 20 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 5.53 +0.22 27 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.41 -0.11 26 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.14 -0.33 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.35 +0.15 29 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.39 +0.26 34 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.05 -0.40 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.35 +0.19 37 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 0.00 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.05 -0.01 25 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.07 -0.01 25 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.13 -0.02 25 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.23 -0.02 25 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.38 -0.03 25 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 0.59 -0.04 25 0 8 0
29SEP26 25.00 P 0.00 0.00 0.00 0.88 -0.04 25 0 3 0
29SEP26 26.00 P 0.00 0.00 0.00 1.23 -0.05 25 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 1.67 -0.06 25 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 2.20 -0.05 26 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 2.80 -0.04 26 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 3.47 -0.04 26 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.21 -0.03 26 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.01 -0.03 27 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.86 -0.03 28 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.76 -0.01 29 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.68 -0.01 30 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.64 0.00 31 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.61 +0.09 33 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.59 0.00 35 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.61 +0.11 37 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.08 0.00 24 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.11 +0.01 24 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.14 +0.01 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.23 +0.01 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.37 +0.01 24 0 5 0
30DEC26 23.00 P 0.00 0.00 0.00 0.56 +0.02 24 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 0.81 +0.03 24 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.12 +0.03 24 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 1.51 +0.04 25 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.96 +0.04 25 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.48 +0.04 25 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.07 +0.04 25 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 3.72 +0.04 25 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.44 +0.04 25 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 5.22 +0.04 26 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.03 +0.04 26 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.90 +0.04 27 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.79 +0.03 28 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.72 +0.03 29 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.68 +0.04 30 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.65 +0.03 31 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.61 +0.04 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.17 +0.01 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.22 +0.01 24 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.34 +0.01 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.51 +0.02 24 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.73 +0.02 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.00 +0.03 24 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.33 +0.03 24 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.73 +0.03 24 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.19 +0.03 24 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.71 +0.03 24 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.29 +0.04 24 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 3.94 +0.04 25 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 4.64 +0.04 25 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.38 +0.04 25 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.19 +0.04 26 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.03 +0.04 26 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 7.90 +0.04 27 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.81 +0.04 27 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.74 +0.03 28 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.70 +0.03 29 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.67 +0.03 31 0 0 0
TOTAL PUT 200 2,650 -15
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$ 129.90
13MAR26 100.00 C 30.25 30.25 29.97 30.34 -4.90 177 219 219 +219
13MAR26 102.50 C 0.00 0.00 0.00 28.20 -5.35 187 0 0 0
13MAR26 105.00 C 0.00 0.00 0.00 25.38 -4.87 153 0 0 0
13MAR26 107.50 C 0.00 0.00 0.00 23.14 -4.61 155 0 0 0
13MAR26 110.00 C 0.00 0.00 0.00 20.58 -4.64 137 0 0 0
13MAR26 112.50 C 0.00 0.00 0.00 18.04 -4.69 121 0 0 0
13MAR26 115.00 C 0.00 0.00 0.00 15.51 -4.85 106 0 0 0
13MAR26 117.50 C 0.00 0.00 0.00 13.00 -4.73 92 0 0 0
13MAR26 120.00 C 0.00 0.00 0.00 10.54 -4.75 80 0 0 0
13MAR26 122.50 C 8.10 8.10 8.10 8.15 -4.64 69 14 14 +14
13MAR26 125.00 C 4.91 5.73 4.91 5.88 -4.78 60 420 543 +393
13MAR26 127.50 C 3.23 4.29 3.10 3.81 -4.08 52 302 613 +163
13MAR26 130.00 C 1.85 2.67 1.85 2.07 -3.67 45 263 1,049 +124
13MAR26 132.50 C 1.12 1.55 1.03 1.19 -2.78 47 289 544 +170
13MAR26 135.00 C 0.61 0.78 0.51 0.67 -1.49 50 433 342 -114
13MAR26 137.50 C 0.25 0.40 0.25 0.36 -0.99 52 281 318 +91
13MAR26 140.00 C 0.20 0.20 0.13 0.20 -0.66 55 79 627 +38
13MAR26 142.50 C 0.10 0.12 0.07 0.12 -0.45 58 146 418 +130
13MAR26 145.00 C 0.05 0.05 0.05 0.06 -0.34 59 5 187 0
13MAR26 147.50 C 0.02 0.02 0.02 0.05 -0.23 65 30 130 0
13MAR26 150.00 C 0.00 0.00 0.00 0.03 -0.18 67 0 59 0
13MAR26 152.50 C 0.00 0.00 0.00 0.02 -0.14 70 0 5 0
13MAR26 155.00 C 0.00 0.00 0.00 0.01 -0.13 70 0 0 0
13MAR26 157.50 C 0.00 0.00 0.00 0.01 -0.10 75 0 0 0
13MAR26 160.00 C 0.00 0.00 0.00 0.01 -0.09 80 0 43 0
13MAR26 162.50 C 0.00 0.00 0.00 0.01 -0.07 85 0 0 0
13MAR26 165.00 C 0.00 0.00 0.00 0.01 -0.06 90 0 0 0
13MAR26 167.50 C 0.00 0.00 0.00 0.01 -0.05 95 0 0 0
13MAR26 170.00 C 0.00 0.00 0.00 0.01 -0.04 99 0 0 0
13MAR26 172.50 C 0.00 0.00 0.00 0.01 -0.03 104 0 0 0
13MAR26 175.00 C 0.00 0.00 0.00 0.01 -0.02 108 0 0 0
13MAR26 177.50 C 0.01 0.01 0.01 0.01 -0.01 112 50 50 +50
20MAR26 105.00 C 0.00 0.00 0.00 25.68 - 125 0 0 -
20MAR26 107.50 C 0.00 0.00 0.00 23.14 - 114 0 0 -
20MAR26 110.00 C 0.00 0.00 0.00 20.58 - 102 0 0 -
20MAR26 112.50 C 0.00 0.00 0.00 18.04 - 91 0 0 -
20MAR26 115.00 C 0.00 0.00 0.00 15.51 - 81 0 0 -
20MAR26 117.50 C 0.00 0.00 0.00 13.01 - 71 0 0 -
20MAR26 120.00 C 0.00 0.00 0.00 10.60 - 64 0 0 -
20MAR26 122.50 C 0.00 0.00 0.00 8.32 - 57 0 0 -
20MAR26 125.00 C 0.00 0.00 0.00 6.21 - 53 0 0 -
20MAR26 127.50 C 0.00 0.00 0.00 4.35 - 49 0 0 -
20MAR26 130.00 C 2.69 3.00 2.69 2.82 - 45 6 5 -
20MAR26 132.50 C 2.11 2.11 1.86 1.79 - 44 11 9 -
20MAR26 135.00 C 0.00 0.00 0.00 1.08 - 43 0 0 -
20MAR26 137.50 C 0.00 0.00 0.00 0.62 - 42 2 2 -
20MAR26 140.00 C 0.51 0.51 0.51 0.33 - 41 31 31 -
20MAR26 142.50 C 0.00 0.00 0.00 0.17 - 40 2 2 -
20MAR26 145.00 C 0.00 0.00 0.00 0.08 - 39 0 0 -
20MAR26 147.50 C 0.10 0.10 0.10 0.05 - 40 5 5 -
20MAR26 150.00 C 0.00 0.00 0.00 0.03 - 41 0 0 -
20MAR26 152.50 C 0.00 0.00 0.00 0.02 - 43 0 0 -
20MAR26 155.00 C 0.00 0.00 0.00 0.01 - 43 0 0 -
20MAR26 157.50 C 0.00 0.00 0.00 0.01 - 46 0 0 -
20MAR26 160.00 C 0.00 0.00 0.00 0.01 - 49 0 0 -
20MAR26 162.50 C 0.00 0.00 0.00 0.01 - 52 0 0 -
20MAR26 165.00 C 0.00 0.00 0.00 0.01 - 54 0 0 -
30MAR26 47.00 C 0.00 0.00 0.00 83.59 -4.63 338 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 82.63 -4.59 333 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 81.09 -5.13 285 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 80.69 -4.55 323 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 78.31 -4.43 313 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 77.03 -3.22 340 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 73.52 -4.20 292 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 72.01 -3.22 310 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 67.41 -5.32 0 0 60 0
30MAR26 65.00 C 0.00 0.00 0.00 65.74 -4.49 244 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 64.29 -3.44 264 0 25 0
30MAR26 70.00 C 0.00 0.00 0.00 60.85 -4.38 226 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 59.14 -3.61 237 0 164 0
30MAR26 75.00 C 0.00 0.00 0.00 56.56 -3.67 224 0 238 0
30MAR26 77.50 C 0.00 0.00 0.00 53.18 -4.55 190 0 185 0
30MAR26 80.00 C 0.00 0.00 0.00 49.92 -5.31 120 0 231 0
30MAR26 82.50 C 0.00 0.00 0.00 47.42 -5.33 112 0 224 0
30MAR26 85.00 C 45.50 45.50 45.50 45.63 -4.61 161 10 421 -10
30MAR26 87.50 C 43.10 43.10 43.10 42.42 -5.32 98 15 1,055 -15
30MAR26 90.00 C 40.60 40.60 40.60 40.59 -5.28 143 10 1,441 0
30MAR26 92.50 C 0.00 0.00 0.00 37.42 -5.33 83 0 1,522 0
30MAR26 95.00 C 0.00 0.00 0.00 34.92 -5.32 74 0 893 0
30MAR26 97.50 C 0.00 0.00 0.00 33.04 -4.70 117 0 1,781 0
30MAR26 100.00 C 0.00 0.00 0.00 30.82 -4.62 116 0 3,691 0
30MAR26 102.50 C 25.97 25.97 25.97 28.20 -5.35 105 12 1,664 -12
30MAR26 105.00 C 0.00 0.00 0.00 25.68 -4.57 97 0 1,847 0
30MAR26 107.50 C 21.12 23.24 21.12 23.14 -4.61 89 987 1,922 -283
30MAR26 110.00 C 0.00 0.00 0.00 20.58 -4.67 80 0 6,440 0
30MAR26 112.50 C 16.13 16.22 16.13 18.04 -4.71 72 50 5,759 0
30MAR26 115.00 C 13.79 13.79 13.79 15.51 -4.85 64 40 2,934 0
30MAR26 117.50 C 12.73 12.73 12.73 13.01 -4.75 56 10 2,519 0
30MAR26 120.00 C 9.01 11.01 8.37 10.60 -5.13 50 714 8,230 -297
30MAR26 122.50 C 8.34 8.87 8.34 8.39 -4.82 46 40 928 -36
30MAR26 125.00 C 6.38 6.92 6.38 6.42 -4.24 43 110 3,374 +20
30MAR26 127.50 C 4.54 5.10 4.54 4.75 -3.23 41 626 1,700 +314
30MAR26 130.00 C 2.76 3.75 2.55 3.38 -2.77 39 947 3,717 -507
30MAR26 132.50 C 1.80 2.70 1.60 2.46 -1.97 39 953 3,292 +620
30MAR26 135.00 C 1.50 1.88 1.50 1.76 -1.37 38 95 6,901 +43
30MAR26 137.50 C 1.00 1.46 1.00 1.23 -1.03 38 926 3,605 +265
30MAR26 140.00 C 0.60 1.01 0.60 0.84 -0.80 38 263 4,068 -43
30MAR26 142.50 C 0.47 0.71 0.47 0.56 -0.63 38 848 1,950 +445
30MAR26 145.00 C 0.40 0.57 0.40 0.36 -0.50 37 709 2,355 +288
30MAR26 147.50 C 0.38 0.38 0.33 0.23 -0.40 37 115 1,258 +106
30MAR26 150.00 C 0.30 0.30 0.25 0.14 -0.31 37 306 7,385 -101
30MAR26 152.50 C 0.00 0.00 0.00 0.09 -0.24 37 0 1,609 0
30MAR26 155.00 C 0.18 0.18 0.18 0.05 -0.19 37 6 974 -6
30MAR26 157.50 C 0.00 0.00 0.00 0.03 -0.14 37 0 823 0
30MAR26 160.00 C 0.12 0.13 0.12 0.02 -0.11 38 7 1,476 -3
30MAR26 162.50 C 0.00 0.00 0.00 0.01 -0.09 37 0 1,014 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 -0.06 39 0 118 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 -0.05 41 0 491 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 -0.04 43 0 420 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 -0.03 45 0 106 0
30MAR26 175.00 C 0.03 0.04 0.03 0.01 -0.02 47 7 158 +7
30MAR26 177.50 C 0.03 0.04 0.02 0.01 -0.01 49 341 729 +341
29APR26 92.50 C 0.00 0.00 0.00 38.54 -4.21 97 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 35.96 -4.28 90 0 30 0
29APR26 97.50 C 0.00 0.00 0.00 33.04 -4.70 79 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 30.82 -4.62 78 0 5 0
29APR26 102.50 C 0.00 0.00 0.00 28.24 -5.31 71 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 25.68 -4.57 65 0 153 0
29APR26 107.50 C 0.00 0.00 0.00 23.14 -4.61 60 0 510 0
29APR26 110.00 C 18.75 18.75 18.75 20.58 -4.67 54 10 30 0
29APR26 112.50 C 16.41 16.41 16.41 18.04 -4.80 49 40 365 +40
29APR26 115.00 C 0.00 0.00 0.00 15.54 -4.82 44 0 61 0
29APR26 117.50 C 12.16 12.65 12.16 13.25 -4.53 41 20 265 +20
29APR26 120.00 C 11.50 11.50 11.50 11.13 -4.60 38 30 421 +30
29APR26 122.50 C 0.00 0.00 0.00 9.26 -3.95 37 0 60 0
29APR26 125.00 C 6.88 7.76 6.88 7.72 -3.24 36 77 252 +69
29APR26 127.50 C 5.77 6.57 5.77 6.29 -2.78 34 461 593 +430
29APR26 130.00 C 4.83 5.22 4.80 5.02 -2.16 33 97 356 -33
29APR26 132.50 C 4.28 4.28 4.28 4.07 -1.81 33 130 1,261 0
29APR26 135.00 C 3.02 3.46 2.78 3.28 -1.53 33 27 1,307 -14
29APR26 137.50 C 2.45 2.70 2.45 2.61 -1.21 33 140 689 -92
29APR26 140.00 C 1.96 2.13 1.90 2.04 -0.97 33 93 959 +15
29APR26 142.50 C 1.45 1.63 1.45 1.59 -0.78 33 283 536 -56
29APR26 145.00 C 1.15 1.24 1.15 1.24 -0.61 33 33 860 -30
29APR26 147.50 C 0.87 1.02 0.87 0.94 -0.50 33 210 827 -44
29APR26 150.00 C 0.75 0.75 0.75 0.71 -0.43 33 210 816 -48
29APR26 152.50 C 0.00 0.00 0.00 0.54 -0.32 33 0 814 0
29APR26 155.00 C 0.00 0.00 0.00 0.39 -0.24 33 0 355 0
29APR26 157.50 C 0.44 0.44 0.44 0.29 -0.18 33 1 384 0
29APR26 160.00 C 0.35 0.35 0.31 0.21 -0.13 33 40 534 +5
29APR26 162.50 C 0.28 0.28 0.26 0.15 -0.09 33 6 1,291 +6
29APR26 165.00 C 0.00 0.00 0.00 0.11 -0.06 33 0 243 0
29APR26 167.50 C 0.20 0.20 0.20 0.08 -0.04 33 100 277 +33
29APR26 170.00 C 0.00 0.00 0.00 0.06 -0.03 33 0 131 0
29APR26 172.50 C 0.00 0.00 0.00 0.04 -0.02 33 0 30 0
29APR26 175.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 30 0
29APR26 177.50 C 0.12 0.12 0.11 0.02 -0.01 33 130 204 +129
28MAY26 90.00 C 0.00 0.00 0.00 40.59 -5.28 77 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 38.54 -4.21 77 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 35.96 -4.28 72 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 33.04 -5.34 63 0 0 0
28MAY26 100.00 C 28.50 30.70 28.50 30.82 -4.62 62 4 0 0
28MAY26 102.50 C 0.00 0.00 0.00 28.24 -5.31 57 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 25.68 -4.91 52 0 60 0
28MAY26 107.50 C 0.00 0.00 0.00 23.14 -4.61 48 0 70 0
28MAY26 110.00 C 0.00 0.00 0.00 20.58 -4.67 43 0 70 0
28MAY26 112.50 C 0.00 0.00 0.00 18.09 -4.75 39 0 10 0
28MAY26 115.00 C 14.29 15.77 14.29 15.54 -4.82 35 186 1,519 -38
28MAY26 117.50 C 0.00 0.00 0.00 13.90 -4.58 36 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 12.12 -3.61 35 0 356 0
28MAY26 122.50 C 0.00 0.00 0.00 10.25 -3.41 33 0 0 0
28MAY26 125.00 C 7.31 8.95 7.31 8.86 -3.01 33 287 257 +257
28MAY26 127.50 C 6.00 7.35 6.00 7.53 -2.54 32 208 163 +90
28MAY26 130.00 C 6.40 6.40 6.40 6.33 -2.22 32 1 65 +1
28MAY26 132.50 C 0.00 0.00 0.00 5.31 -1.98 31 0 344 0
28MAY26 135.00 C 4.07 4.25 4.02 4.45 -1.71 31 34 637 +34
28MAY26 137.50 C 3.47 3.66 3.44 3.75 -1.53 32 53 230 +3
28MAY26 140.00 C 2.60 3.07 2.60 3.16 -1.31 32 249 1,340 +244
28MAY26 142.50 C 2.12 2.31 2.12 2.65 -1.15 32 5 2,224 +4
28MAY26 145.00 C 1.81 2.07 1.73 2.23 -0.97 32 174 1,405 +173
28MAY26 147.50 C 1.67 1.67 1.67 1.84 -0.85 32 2 1,682 +2
28MAY26 150.00 C 1.12 1.38 1.12 1.56 -0.70 33 572 886 +474
28MAY26 152.50 C 0.94 1.04 0.94 1.28 -0.60 33 64 290 -34
28MAY26 155.00 C 0.90 0.92 0.90 1.08 -0.50 33 11 254 +1
28MAY26 157.50 C 0.00 0.00 0.00 0.88 -0.43 33 0 136 0
28MAY26 160.00 C 0.00 0.00 0.00 0.74 -0.36 33 0 418 0
28MAY26 162.50 C 0.00 0.00 0.00 0.61 -0.30 34 0 360 0
28MAY26 165.00 C 0.44 0.44 0.44 0.50 -0.26 34 111 120 +100
28MAY26 167.50 C 0.00 0.00 0.00 0.42 -0.21 34 0 38 0
28MAY26 170.00 C 0.00 0.00 0.00 0.36 -0.16 35 0 230 0
28MAY26 172.50 C 0.00 0.00 0.00 0.30 -0.13 35 0 62 0
28MAY26 175.00 C 0.00 0.00 0.00 0.25 -0.10 35 0 209 0
28MAY26 177.50 C 0.21 0.21 0.21 0.20 -0.10 35 30 30 +30
29JUN26 60.00 C 0.00 0.00 0.00 72.01 -3.22 135 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 69.26 -3.47 127 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 65.74 -4.49 110 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 64.29 -3.44 116 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 60.97 -4.26 103 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 59.14 -3.61 104 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 56.56 -3.67 98 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 53.18 -4.55 86 0 4 0
29JUN26 80.00 C 0.00 0.00 0.00 50.23 -5.00 77 0 6 0
29JUN26 82.50 C 0.00 0.00 0.00 48.23 -4.52 78 0 111 0
29JUN26 85.00 C 45.50 45.50 45.50 45.63 -4.61 73 10 63 +10
29JUN26 87.50 C 42.95 42.95 42.95 42.91 -4.83 67 15 390 +15
29JUN26 90.00 C 40.65 40.65 40.65 40.69 -5.18 65 10 169 +10
29JUN26 92.50 C 0.00 0.00 0.00 38.54 -4.21 64 0 132 0
29JUN26 95.00 C 0.00 0.00 0.00 35.96 -4.28 60 0 204 0
29JUN26 97.50 C 0.00 0.00 0.00 33.39 -4.99 56 0 418 0
29JUN26 100.00 C 0.00 0.00 0.00 30.82 -4.62 52 0 905 0
29JUN26 102.50 C 25.28 25.28 25.28 28.24 -5.31 47 1 487 0
29JUN26 105.00 C 0.00 0.00 0.00 25.68 -4.91 43 0 3,005 0
29JUN26 107.50 C 0.00 0.00 0.00 23.16 -4.59 40 0 911 0
29JUN26 110.00 C 19.68 19.68 19.64 20.73 -4.53 37 259 5,388 0
29JUN26 112.50 C 0.00 0.00 0.00 18.18 -4.66 33 0 5,251 0
29JUN26 115.00 C 0.00 0.00 0.00 16.48 -3.96 34 0 4,497 0
29JUN26 117.50 C 0.00 0.00 0.00 14.86 -3.62 34 0 236 0
29JUN26 120.00 C 0.00 0.00 0.00 13.21 -3.03 33 0 1,944 0
29JUN26 122.50 C 10.85 10.85 10.85 11.36 -3.50 31 30 184 0
29JUN26 125.00 C 0.00 0.00 0.00 9.88 -2.54 31 0 6,244 0
29JUN26 127.50 C 8.43 8.52 8.19 8.54 -2.39 30 223 356 +153
29JUN26 130.00 C 7.26 7.31 6.99 7.42 -2.19 30 603 3,078 +331
29JUN26 132.50 C 5.58 6.34 5.58 6.34 -2.03 30 492 798 +299
29JUN26 135.00 C 5.02 5.34 5.02 5.41 -1.84 30 105 2,806 +20
29JUN26 137.50 C 4.07 4.51 4.07 4.59 -1.66 29 92 743 +52
29JUN26 140.00 C 3.40 3.84 3.20 3.89 -1.46 29 64 1,330 +14
29JUN26 142.50 C 3.05 3.17 3.05 3.31 -1.28 29 24 617 +23
29JUN26 145.00 C 2.54 2.80 2.50 2.80 -1.07 30 33 405 0
29JUN26 147.50 C 2.21 2.21 2.21 2.36 -0.94 30 19 1,307 +19
29JUN26 150.00 C 1.84 1.84 1.84 1.97 -0.79 30 37 336 +27
29JUN26 152.50 C 1.53 1.56 1.53 1.62 -0.71 29 160 915 +160
29JUN26 155.00 C 1.36 1.41 1.36 1.32 -0.64 29 5 301 -5
29JUN26 157.50 C 1.15 1.27 1.12 1.08 -0.58 29 1,395 2,920 +1,395
29JUN26 160.00 C 0.00 0.00 0.00 0.87 -0.52 29 0 687 0
29JUN26 162.50 C 0.90 0.91 0.90 0.70 -0.45 29 178 1,009 +178
29JUN26 165.00 C 0.69 0.79 0.69 0.56 -0.37 29 230 710 +213
29JUN26 167.50 C 0.68 0.69 0.68 0.44 -0.32 29 153 2,334 +153
29JUN26 170.00 C 0.00 0.00 0.00 0.36 -0.25 29 0 234 0
29JUN26 172.50 C 0.00 0.00 0.00 0.30 -0.20 29 0 252 0
29JUN26 175.00 C 0.00 0.00 0.00 0.25 -0.14 29 0 180 0
29JUN26 177.50 C 0.00 0.00 0.00 0.20 -0.12 29 0 588 0
29SEP26 70.00 C 0.00 0.00 0.00 60.97 -4.96 74 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 59.14 -3.61 75 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 56.56 -3.67 71 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 53.45 -4.28 63 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 50.42 -4.81 57 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 48.23 -4.52 56 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 45.63 -4.61 52 0 11 0
29SEP26 87.50 C 0.00 0.00 0.00 43.27 -4.47 50 0 3 0
29SEP26 90.00 C 0.00 0.00 0.00 41.09 -4.78 48 0 152 0
29SEP26 92.50 C 0.00 0.00 0.00 38.54 -4.21 45 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 35.96 -4.99 42 0 0 0
29SEP26 97.50 C 32.54 32.80 32.54 33.39 -4.99 39 2 30 -2
29SEP26 100.00 C 28.80 29.82 28.80 30.82 -4.62 36 349 563 +313
29SEP26 102.50 C 0.00 0.00 0.00 28.32 -5.23 34 0 58 0
29SEP26 105.00 C 25.28 25.28 25.28 25.98 -4.87 32 1 137 0
29SEP26 107.50 C 0.00 0.00 0.00 23.39 -5.05 29 0 9 0
29SEP26 110.00 C 22.40 22.40 22.00 22.10 -4.36 31 5 324 0
29SEP26 112.50 C 0.00 0.00 0.00 20.13 -4.22 30 0 316 0
29SEP26 115.00 C 0.00 0.00 0.00 18.16 -2.98 29 0 29 0
29SEP26 117.50 C 0.00 0.00 0.00 16.92 -3.54 29 0 800 0
29SEP26 120.00 C 14.26 15.80 14.05 15.16 -2.64 29 122 1,083 -89
29SEP26 122.50 C 0.00 0.00 0.00 13.93 -2.90 29 0 123 0
29SEP26 125.00 C 11.54 11.54 11.54 12.04 -2.76 27 1 64 +1
29SEP26 127.50 C 10.80 10.82 10.41 10.83 -2.60 27 113 144 +75
29SEP26 130.00 C 9.59 9.65 9.26 9.64 -2.52 27 238 280 +156
29SEP26 132.50 C 0.00 0.00 0.00 8.57 -2.39 27 0 465 0
29SEP26 135.00 C 0.00 0.00 0.00 7.70 -2.18 27 0 621 0
29SEP26 137.50 C 0.00 0.00 0.00 6.86 -1.97 27 0 1,031 0
29SEP26 140.00 C 6.03 6.03 6.03 6.18 -1.79 27 30 1,993 +30
29SEP26 142.50 C 0.00 0.00 0.00 5.52 -1.60 28 0 145 0
29SEP26 145.00 C 4.49 4.76 4.49 4.93 -1.47 28 140 1,552 -83
29SEP26 147.50 C 0.00 0.00 0.00 4.41 -1.31 28 0 596 0
29SEP26 150.00 C 3.59 3.62 3.59 3.90 -1.19 28 40 109 -27
29SEP26 152.50 C 0.00 0.00 0.00 3.50 -1.06 28 0 391 0
29SEP26 155.00 C 0.00 0.00 0.00 3.12 -0.92 28 0 681 0
29SEP26 157.50 C 0.00 0.00 0.00 2.74 -0.86 28 0 408 0
29SEP26 160.00 C 0.00 0.00 0.00 2.47 -0.74 29 0 323 0
29SEP26 162.50 C 0.00 0.00 0.00 2.19 -0.63 29 0 160 0
29SEP26 165.00 C 0.00 0.00 0.00 1.92 -0.60 29 0 86 0
29SEP26 167.50 C 0.00 0.00 0.00 1.73 -0.51 29 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 1.54 -0.41 29 0 27 0
29SEP26 172.50 C 0.00 0.00 0.00 1.37 -0.38 29 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 1.25 -0.30 30 0 3 0
29SEP26 177.50 C 0.96 1.01 0.92 1.15 -0.21 30 165 137 +135
30DEC26 80.00 C 50.75 50.75 50.75 51.41 -3.95 50 1 5 +1
30DEC26 82.50 C 0.00 0.00 0.00 48.23 -4.52 44 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 45.63 -4.61 41 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 43.27 -4.47 39 0 30 0
30DEC26 90.00 C 0.00 0.00 0.00 41.09 -4.78 38 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 38.54 -4.21 36 0 4 0
30DEC26 95.00 C 0.00 0.00 0.00 35.96 -4.99 33 0 15 0
30DEC26 97.50 C 0.00 0.00 0.00 33.39 -4.99 30 0 60 0
30DEC26 100.00 C 29.92 31.24 29.92 31.63 -3.81 31 37 1,999 -16
30DEC26 102.50 C 0.00 0.00 0.00 29.53 -4.02 30 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 26.25 -5.32 25 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 24.26 -4.18 25 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 23.23 -3.23 27 0 31 0
30DEC26 112.50 C 0.00 0.00 0.00 20.94 -3.41 25 0 5 0
30DEC26 115.00 C 0.00 0.00 0.00 19.96 -3.58 27 0 165 0
30DEC26 117.50 C 18.02 18.08 18.02 17.92 -3.03 26 2 3 +2
30DEC26 120.00 C 0.00 0.00 0.00 16.98 -3.19 27 0 148 0
30DEC26 122.50 C 0.00 0.00 0.00 15.99 -2.01 28 0 74 0
30DEC26 125.00 C 0.00 0.00 0.00 13.95 -2.66 26 0 77 0
30DEC26 127.50 C 0.00 0.00 0.00 12.77 -2.60 26 0 94 0
30DEC26 130.00 C 11.20 11.42 11.20 11.70 -2.48 26 271 591 +271
30DEC26 132.50 C 0.00 0.00 0.00 10.63 -2.42 26 0 296 0
30DEC26 135.00 C 0.00 0.00 0.00 9.75 -2.31 26 0 377 0
30DEC26 137.50 C 8.07 8.07 8.07 8.88 -2.18 26 30 470 0
30DEC26 140.00 C 7.31 7.81 7.31 8.05 -2.03 26 60 387 +60
30DEC26 142.50 C 0.00 0.00 0.00 7.35 -1.80 26 0 94 0
30DEC26 145.00 C 0.00 0.00 0.00 6.66 -1.56 27 0 3 0
30DEC26 147.50 C 5.90 5.92 5.90 6.02 -1.44 27 2 54 0
30DEC26 150.00 C 5.10 5.10 5.10 5.48 -1.22 27 1 191 -1
30DEC26 152.50 C 4.63 4.63 4.63 4.94 -1.05 27 14 71 +14
30DEC26 155.00 C 4.09 4.09 4.09 4.44 -0.95 27 1 78 +1
30DEC26 157.50 C 3.78 4.04 3.78 4.04 -0.84 27 212 448 +196
30DEC26 160.00 C 3.48 3.60 3.45 3.63 -0.83 27 220 635 +216
30DEC26 162.50 C 3.17 3.24 3.14 3.31 -0.71 27 210 640 +210
30DEC26 165.00 C 0.00 0.00 0.00 3.01 -0.52 27 0 103 0
30DEC26 167.50 C 0.00 0.00 0.00 2.73 -0.40 27 0 50 0
30DEC26 170.00 C 0.00 0.00 0.00 2.49 -0.27 27 0 113 0
30DEC26 172.50 C 0.00 0.00 0.00 2.25 -0.14 27 0 138 0
30DEC26 175.00 C 0.00 0.00 0.00 2.03 -0.07 27 0 37 0
30DEC26 177.50 C 1.43 1.43 1.43 1.81 -0.03 27 1 35 +1
30MAR27 100.00 C 29.69 31.69 29.69 32.17 -4.80 27 90 91 +90
30MAR27 102.50 C 0.00 0.00 0.00 30.76 -4.14 29 0 0 0
30MAR27 105.00 C 27.72 28.14 26.90 28.15 -3.42 26 96 96 +96
30MAR27 107.50 C 0.00 0.00 0.00 26.51 -3.11 27 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 25.62 -2.27 29 0 49 0
30MAR27 112.50 C 0.00 0.00 0.00 23.68 -2.53 28 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 22.01 -3.43 27 0 7 0
30MAR27 117.50 C 0.00 0.00 0.00 20.39 -2.71 27 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 19.01 -2.69 27 0 54 0
30MAR27 122.50 C 0.00 0.00 0.00 17.74 -2.59 27 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 16.47 -2.52 27 0 2 0
30MAR27 127.50 C 0.00 0.00 0.00 15.28 -2.53 27 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 14.20 -2.43 27 0 97 0
30MAR27 132.50 C 0.00 0.00 0.00 13.11 -2.41 27 0 60 0
30MAR27 135.00 C 0.00 0.00 0.00 12.20 -2.34 27 0 30 0
30MAR27 137.50 C 0.00 0.00 0.00 11.40 -2.15 27 0 60 0
30MAR27 140.00 C 0.00 0.00 0.00 10.60 -2.01 27 0 25 0
30MAR27 142.50 C 0.00 0.00 0.00 9.82 -1.99 28 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 9.19 -1.82 28 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 8.55 -1.65 28 0 8 0
30MAR27 150.00 C 6.60 6.60 6.51 7.92 -1.63 28 108 109 +108
30MAR27 152.50 C 0.00 0.00 0.00 7.37 -1.55 28 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 6.89 -1.40 28 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 6.41 -1.28 28 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 5.93 -1.28 29 0 56 0
30MAR27 162.50 C 0.00 0.00 0.00 5.53 -1.19 29 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 5.17 -1.07 29 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 4.82 -0.97 29 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 4.61 -0.83 29 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 4.27 -0.97 29 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 4.01 -0.86 30 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 3.75 -0.76 30 0 1 0
TOTAL CALL 21,564 198,770 +9,040
13MAR26 100.00 P 0.06 0.07 0.04 0.10 +0.09 110 33 33 +33
13MAR26 102.50 P 0.06 0.06 0.06 0.13 +0.12 104 4 4 +4
13MAR26 105.00 P 0.12 0.12 0.08 0.18 +0.16 99 60 60 +60
13MAR26 107.50 P 0.25 0.25 0.10 0.23 +0.19 93 277 275 +275
13MAR26 110.00 P 0.24 0.37 0.16 0.31 +0.26 87 207 172 +155
13MAR26 112.50 P 0.46 0.46 0.23 0.42 +0.34 82 16 16 +16
13MAR26 115.00 P 0.65 0.78 0.38 0.57 +0.44 76 150 201 +119
13MAR26 117.50 P 1.00 1.15 0.51 0.78 +0.57 71 94 257 +56
13MAR26 120.00 P 1.50 1.65 0.83 1.09 +0.77 65 219 378 +35
13MAR26 122.50 P 2.23 2.50 1.29 1.54 +1.04 59 447 545 +394
13MAR26 125.00 P 2.88 3.70 2.00 2.18 +1.41 54 636 730 +499
13MAR26 127.50 P 4.34 4.90 3.09 3.22 +2.03 49 1,239 1,266 +796
13MAR26 130.00 P 6.00 6.50 4.61 4.45 +2.50 41 167 716 +90
13MAR26 132.50 P 7.50 7.50 6.40 6.47 +3.49 40 507 1,706 -372
13MAR26 135.00 P 10.00 10.00 8.32 8.73 +4.36 40 261 1,467 +180
13MAR26 137.50 P 0.00 0.00 0.00 10.95 +4.34 0 0 215 0
13MAR26 140.00 P 0.00 0.00 0.00 13.30 +4.60 0 0 63 0
13MAR26 142.50 P 0.00 0.00 0.00 15.68 +4.63 0 0 11 0
13MAR26 145.00 P 0.00 0.00 0.00 18.08 +4.20 0 0 0 0
13MAR26 147.50 P 0.00 0.00 0.00 20.48 +4.08 0 0 0 0
13MAR26 150.00 P 0.00 0.00 0.00 24.28 +6.44 120 0 0 0
13MAR26 152.50 P 0.00 0.00 0.00 25.67 +4.85 0 0 0 0
13MAR26 155.00 P 0.00 0.00 0.00 28.38 +4.34 0 0 0 0
13MAR26 157.50 P 0.00 0.00 0.00 30.16 +4.40 0 0 0 0
13MAR26 160.00 P 0.00 0.00 0.00 32.85 +5.38 0 0 0 0
13MAR26 162.50 P 0.00 0.00 0.00 35.37 +3.82 0 0 0 0
13MAR26 165.00 P 0.00 0.00 0.00 37.84 +4.66 0 0 0 0
13MAR26 167.50 P 0.00 0.00 0.00 40.79 +4.81 0 0 0 0
13MAR26 170.00 P 0.00 0.00 0.00 42.70 +5.53 0 0 0 0
13MAR26 172.50 P 0.00 0.00 0.00 45.98 +5.63 0 0 0 0
13MAR26 175.00 P 0.00 0.00 0.00 48.06 +4.22 0 0 0 0
13MAR26 177.50 P 50.91 50.91 50.91 50.34 +5.67 0 45 45 +45
20MAR26 105.00 P 0.55 0.55 0.24 0.43 - 71 27 26 -
20MAR26 107.50 P 0.00 0.00 0.00 0.57 - 69 0 0 -
20MAR26 110.00 P 0.00 0.00 0.00 0.74 - 66 0 0 -
20MAR26 112.50 P 0.00 0.00 0.00 0.97 - 63 0 0 -
20MAR26 115.00 P 1.18 1.25 1.15 1.27 - 60 73 43 -
20MAR26 117.50 P 1.58 1.58 1.34 1.66 - 57 530 530 -
20MAR26 120.00 P 2.20 2.20 1.98 2.15 - 54 2 1 -
20MAR26 122.50 P 3.20 3.20 2.60 2.77 - 51 129 92 -
20MAR26 125.00 P 3.69 4.40 3.69 3.57 - 48 54 42 -
20MAR26 127.50 P 4.90 4.90 4.90 4.57 - 45 1 1 -
20MAR26 130.00 P 0.00 0.00 0.00 5.79 - 42 0 0 -
20MAR26 132.50 P 7.43 7.43 7.43 7.42 - 40 1 1 -
20MAR26 135.00 P 9.60 9.60 9.04 9.26 - 37 180 150 -
20MAR26 137.50 P 0.00 0.00 0.00 11.28 - 32 0 0 -
20MAR26 140.00 P 0.00 0.00 0.00 13.45 - 0 0 0 -
20MAR26 142.50 P 0.00 0.00 0.00 16.38 - 46 0 0 -
20MAR26 145.00 P 0.00 0.00 0.00 18.08 - 0 0 0 -
20MAR26 147.50 P 0.00 0.00 0.00 20.59 - 0 0 0 -
20MAR26 150.00 P 0.00 0.00 0.00 24.28 - 73 0 0 -
20MAR26 152.50 P 0.00 0.00 0.00 25.67 - 0 0 0 -
20MAR26 155.00 P 0.00 0.00 0.00 28.69 - 59 0 0 -
20MAR26 157.50 P 0.00 0.00 0.00 30.33 - 0 0 0 -
20MAR26 160.00 P 0.00 0.00 0.00 32.85 - 0 0 0 -
20MAR26 162.50 P 0.00 0.00 0.00 35.37 - 0 0 0 -
20MAR26 165.00 P 0.00 0.00 0.00 37.84 - 0 0 0 -
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 139 0 180 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 136 0 189 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 133 0 9 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 130 0 317 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 124 0 199 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 117 0 711 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 111 0 291 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 106 0 371 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 100 0 1,126 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 95 0 585 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 90 0 711 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 85 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 76 0 846 0
30MAR26 77.50 P 0.01 0.01 0.01 0.01 0.00 71 1 2,930 0
30MAR26 80.00 P 0.01 0.01 0.01 0.01 0.00 67 1 3,915 +1
30MAR26 82.50 P 0.00 0.00 0.00 0.03 +0.02 70 0 1,418 0
30MAR26 85.00 P 0.00 0.00 0.00 0.04 +0.03 68 0 3,258 0
30MAR26 87.50 P 0.00 0.00 0.00 0.05 +0.04 65 0 4,702 0
30MAR26 90.00 P 0.12 0.12 0.10 0.07 +0.06 63 9 6,297 0
30MAR26 92.50 P 0.16 0.17 0.16 0.10 +0.09 61 61 2,820 -61
30MAR26 95.00 P 0.00 0.00 0.00 0.14 +0.13 60 0 8,072 0
30MAR26 97.50 P 0.39 0.39 0.39 0.19 +0.18 58 10 2,375 -10
30MAR26 100.00 P 0.40 0.56 0.28 0.27 +0.26 57 156 14,117 -93
30MAR26 102.50 P 0.55 0.67 0.39 0.37 +0.35 55 422 6,368 +290
30MAR26 105.00 P 0.76 0.86 0.67 0.48 +0.45 53 166 5,003 -8
30MAR26 107.50 P 0.99 1.05 0.81 0.65 +0.59 51 318 1,924 +163
30MAR26 110.00 P 1.28 1.32 0.78 0.86 +0.75 50 627 2,324 -20
30MAR26 112.50 P 1.45 1.74 0.99 1.14 +0.95 48 472 1,018 +58
30MAR26 115.00 P 1.55 2.18 1.38 1.50 +1.18 47 585 1,407 -130
30MAR26 117.50 P 2.43 2.70 1.74 1.97 +1.45 45 858 4,064 +202
30MAR26 120.00 P 2.87 3.45 2.25 2.55 +1.73 43 1,074 2,314 -151
30MAR26 122.50 P 4.27 4.30 3.01 3.27 +2.02 42 434 1,752 +214
30MAR26 125.00 P 4.80 5.28 3.89 4.15 +2.32 40 2,220 4,846 +1,792
30MAR26 127.50 P 6.00 6.40 4.99 5.20 +2.59 38 446 2,370 -161
30MAR26 130.00 P 6.40 8.03 6.27 6.46 +2.86 36 711 4,687 -26
30MAR26 132.50 P 9.57 9.70 7.94 8.09 +3.52 36 220 3,657 -180
30MAR26 135.00 P 11.33 11.50 9.70 9.85 +3.63 35 6 6,220 -5
30MAR26 137.50 P 12.00 13.18 11.88 11.79 +3.71 33 25 2,110 -1
30MAR26 140.00 P 13.86 13.86 13.86 13.85 +4.28 30 30 3,670 -30
30MAR26 142.50 P 15.38 16.33 15.38 17.01 +5.03 45 8 1,008 0
30MAR26 145.00 P 18.83 18.83 18.83 18.27 +3.95 0 1 2,379 +1
30MAR26 147.50 P 0.00 0.00 0.00 20.62 +4.15 0 0 1,313 0
30MAR26 150.00 P 23.64 24.50 23.03 24.28 +5.10 54 141 1,107 -141
30MAR26 152.50 P 0.00 0.00 0.00 25.67 +4.04 0 0 108 0
30MAR26 155.00 P 0.00 0.00 0.00 28.69 +4.56 45 0 551 0
30MAR26 157.50 P 30.31 31.07 30.31 30.33 +3.84 0 60 270 +30
30MAR26 160.00 P 33.57 33.57 33.57 32.85 +4.60 0 30 211 +15
30MAR26 162.50 P 0.00 0.00 0.00 35.43 +3.71 0 0 446 0
30MAR26 165.00 P 0.00 0.00 0.00 37.84 +3.93 0 0 260 0
30MAR26 167.50 P 0.00 0.00 0.00 40.79 +4.81 0 0 236 0
30MAR26 170.00 P 0.00 0.00 0.00 42.77 +4.53 0 0 160 0
30MAR26 172.50 P 0.00 0.00 0.00 45.98 +5.50 0 0 12 0
30MAR26 175.00 P 0.00 0.00 0.00 48.06 +3.51 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 50.34 +5.03 0 0 0 0
29APR26 92.50 P 0.60 0.60 0.44 0.23 +0.21 45 6 793 +1
29APR26 95.00 P 0.68 0.68 0.68 0.32 +0.29 44 50 104 -45
29APR26 97.50 P 0.00 0.00 0.00 0.43 +0.38 44 0 357 0
29APR26 100.00 P 1.00 1.11 0.76 0.58 +0.49 43 28 544 +23
29APR26 102.50 P 1.30 1.30 1.10 0.76 +0.62 42 53 494 -47
29APR26 105.00 P 1.38 1.63 1.26 0.98 +0.76 41 77 722 +43
29APR26 107.50 P 1.97 1.97 1.39 1.28 +0.95 41 275 395 -75
29APR26 110.00 P 2.01 2.30 1.65 1.59 +1.10 39 110 966 +37
29APR26 112.50 P 2.28 2.80 2.28 1.93 +1.21 38 495 909 +258
29APR26 115.00 P 3.13 3.33 2.69 2.44 +1.41 37 11 976 +9
29APR26 117.50 P 3.01 3.02 3.01 3.04 +1.62 36 144 1,035 -30
29APR26 120.00 P 2.35 4.70 2.35 3.72 +1.81 35 728 922 -266
29APR26 122.50 P 5.27 5.56 4.50 4.54 +2.02 34 45 834 +1
29APR26 125.00 P 6.32 6.75 5.48 5.51 +2.22 33 197 707 +85
29APR26 127.50 P 7.63 7.85 6.85 6.60 +2.39 32 999 2,473 +516
29APR26 130.00 P 8.77 9.06 7.67 7.83 +2.63 31 215 1,215 +14
29APR26 132.50 P 9.39 9.39 9.39 9.36 +2.99 31 1 1,538 -1
29APR26 135.00 P 12.19 12.19 11.30 11.05 +3.36 31 7 490 -5
29APR26 137.50 P 12.80 12.80 12.80 12.85 +3.50 30 1 762 +1
29APR26 140.00 P 0.00 0.00 0.00 14.94 +3.97 31 0 605 0
29APR26 142.50 P 0.00 0.00 0.00 17.01 +4.14 30 0 875 0
29APR26 145.00 P 0.00 0.00 0.00 18.89 +4.03 26 0 1,540 0
29APR26 147.50 P 0.00 0.00 0.00 21.04 +4.07 0 0 739 0
29APR26 150.00 P 23.50 23.50 23.50 24.28 +5.10 36 20 79 +18
29APR26 152.50 P 0.00 0.00 0.00 25.67 +3.74 0 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 28.69 +4.56 31 0 158 0
29APR26 157.50 P 0.00 0.00 0.00 30.33 +3.58 0 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 32.85 +4.60 0 0 369 0
29APR26 162.50 P 0.00 0.00 0.00 35.49 +3.77 0 0 35 0
29APR26 165.00 P 0.00 0.00 0.00 37.93 +4.02 0 0 151 0
29APR26 167.50 P 0.00 0.00 0.00 40.79 +3.96 0 0 21 0
29APR26 170.00 P 0.00 0.00 0.00 42.77 +3.37 0 0 36 0
29APR26 172.50 P 0.00 0.00 0.00 46.65 +4.68 54 0 90 0
29APR26 175.00 P 0.00 0.00 0.00 48.06 +3.51 0 0 1 0
29APR26 177.50 P 0.00 0.00 0.00 50.34 +4.29 0 0 11 0
28MAY26 90.00 P 0.93 0.93 0.73 0.21 +0.16 38 48 275 -23
28MAY26 92.50 P 0.00 0.00 0.00 0.30 +0.23 38 0 129 0
28MAY26 95.00 P 0.00 0.00 0.00 0.41 +0.29 38 0 39 0
28MAY26 97.50 P 1.38 1.38 1.38 0.57 +0.40 37 100 130 +98
28MAY26 100.00 P 1.60 1.60 1.60 0.76 +0.50 37 15 201 +15
28MAY26 102.50 P 1.84 1.84 1.66 1.00 +0.63 36 70 154 +40
28MAY26 105.00 P 2.21 2.21 2.21 1.31 +0.78 36 10 92 0
28MAY26 107.50 P 0.00 0.00 0.00 1.67 +0.93 36 0 113 0
28MAY26 110.00 P 2.69 2.69 2.69 2.12 +1.12 35 1 294 0
28MAY26 112.50 P 3.60 3.63 3.60 2.66 +1.31 35 7 243 -4
28MAY26 115.00 P 4.21 4.21 4.21 3.27 +1.49 34 20 1,128 -20
28MAY26 117.50 P 5.00 5.00 4.80 3.95 +1.66 34 63 634 0
28MAY26 120.00 P 4.87 4.98 4.87 4.71 +1.81 33 6 3,619 +2
28MAY26 122.50 P 6.49 6.49 5.62 5.57 +1.92 32 32 551 -29
28MAY26 125.00 P 6.76 7.03 6.76 6.61 +2.11 32 52 2,281 -42
28MAY26 127.50 P 9.30 9.30 7.83 7.80 +2.33 31 154 473 +51
28MAY26 130.00 P 10.88 10.88 9.16 9.16 +2.55 31 100 385 +65
28MAY26 132.50 P 11.72 11.72 11.72 10.66 +2.81 31 1 345 0
28MAY26 135.00 P 0.00 0.00 0.00 12.28 +3.06 31 0 563 0
28MAY26 137.50 P 0.00 0.00 0.00 14.76 +3.91 34 0 411 0
28MAY26 140.00 P 16.35 16.43 16.35 16.46 +4.03 33 110 331 +90
28MAY26 142.50 P 0.00 0.00 0.00 17.67 +3.22 29 0 91 0
28MAY26 145.00 P 0.00 0.00 0.00 19.88 +3.68 30 0 101 0
28MAY26 147.50 P 0.00 0.00 0.00 22.03 +3.58 30 0 430 0
28MAY26 150.00 P 0.00 0.00 0.00 24.50 +3.91 32 0 64 0
28MAY26 152.50 P 27.13 27.13 27.13 26.08 +4.15 0 40 50 0
28MAY26 155.00 P 0.00 0.00 0.00 28.91 +4.78 30 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 31.04 +3.67 0 0 50 0
28MAY26 160.00 P 0.00 0.00 0.00 33.46 +4.89 0 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 35.49 +3.77 0 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 37.93 +3.33 0 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 40.79 +3.72 0 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 43.62 +4.05 34 0 30 0
28MAY26 172.50 P 0.00 0.00 0.00 46.65 +4.68 45 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 48.06 +3.44 0 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 50.34 +3.51 0 0 0 0
29JUN26 60.00 P 0.20 0.20 0.20 0.01 0.00 46 6 955 +6
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 43 0 682 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 41 0 428 0
29JUN26 67.50 P 0.32 0.32 0.32 0.01 0.00 39 50 585 0
29JUN26 70.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 1,048 0
29JUN26 72.50 P 0.00 0.00 0.00 0.04 +0.03 40 0 567 0
29JUN26 75.00 P 0.00 0.00 0.00 0.05 +0.04 39 0 623 0
29JUN26 77.50 P 0.00 0.00 0.00 0.07 +0.06 38 0 621 0
29JUN26 80.00 P 0.60 0.60 0.60 0.11 +0.10 38 100 1,401 -100
29JUN26 82.50 P 0.00 0.00 0.00 0.15 +0.13 38 0 1,254 0
29JUN26 85.00 P 0.88 0.88 0.83 0.21 +0.17 37 5 4,365 +1
29JUN26 87.50 P 0.00 0.00 0.00 0.28 +0.22 37 0 7,750 0
29JUN26 90.00 P 1.05 1.05 1.01 0.39 +0.30 36 5 4,018 +1
29JUN26 92.50 P 1.21 1.21 1.21 0.52 +0.38 36 30 1,634 +30
29JUN26 95.00 P 1.52 1.58 1.43 0.68 +0.48 36 390 3,214 -210
29JUN26 97.50 P 1.70 1.70 1.50 0.89 +0.59 35 135 989 +27
29JUN26 100.00 P 2.00 2.12 1.84 1.13 +0.72 35 42 4,900 +21
29JUN26 102.50 P 2.24 2.40 2.24 1.45 +0.86 34 240 2,868 -180
29JUN26 105.00 P 2.60 2.75 2.60 1.81 +1.01 34 61 403 +60
29JUN26 107.50 P 3.18 3.18 3.18 2.25 +1.19 34 10 975 -10
29JUN26 110.00 P 3.34 3.34 3.34 2.76 +1.35 33 30 1,777 +30
29JUN26 112.50 P 3.91 3.93 3.47 3.35 +1.53 33 230 1,922 +80
29JUN26 115.00 P 4.95 4.95 4.10 4.05 +1.76 33 338 4,793 +71
29JUN26 117.50 P 5.66 5.66 5.21 4.72 +1.82 32 22 1,060 +18
29JUN26 120.00 P 7.39 7.39 5.56 5.56 +1.98 32 106 1,119 +50
29JUN26 122.50 P 7.56 7.56 7.49 6.42 +2.05 31 30 490 -8
29JUN26 125.00 P 7.83 8.29 7.50 7.50 +2.20 30 940 1,357 +689
29JUN26 127.50 P 9.96 9.96 8.83 8.63 +2.34 30 674 1,095 +465
29JUN26 130.00 P 11.27 11.27 9.99 9.96 +2.50 30 5 1,699 -1
29JUN26 132.50 P 11.80 11.80 11.80 11.43 +2.72 29 1 544 0
29JUN26 135.00 P 0.00 0.00 0.00 12.96 +2.86 29 0 4,292 0
29JUN26 137.50 P 0.00 0.00 0.00 14.76 +3.15 29 0 430 0
29JUN26 140.00 P 0.00 0.00 0.00 16.46 +3.22 29 0 800 0
29JUN26 142.50 P 0.00 0.00 0.00 19.11 +4.09 32 0 252 0
29JUN26 145.00 P 0.00 0.00 0.00 20.20 +4.00 28 0 134 0
29JUN26 147.50 P 0.00 0.00 0.00 22.03 +3.58 26 0 60 0
29JUN26 150.00 P 0.00 0.00 0.00 24.91 +4.05 30 0 146 0
29JUN26 152.50 P 0.00 0.00 0.00 26.12 +3.12 21 0 39 0
29JUN26 155.00 P 0.00 0.00 0.00 28.91 +3.73 27 0 61 0
29JUN26 157.50 P 0.00 0.00 0.00 31.04 +3.59 0 0 50 0
29JUN26 160.00 P 0.00 0.00 0.00 33.46 +3.70 0 0 139 0
29JUN26 162.50 P 0.00 0.00 0.00 35.49 +3.77 0 0 35 0
29JUN26 165.00 P 0.00 0.00 0.00 39.56 +4.96 39 0 114 0
29JUN26 167.50 P 0.00 0.00 0.00 40.79 +3.72 0 0 26 0
29JUN26 170.00 P 0.00 0.00 0.00 43.62 +4.05 30 0 65 0
29JUN26 172.50 P 0.00 0.00 0.00 46.65 +4.62 40 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 48.06 +3.44 0 0 10 0
29JUN26 177.50 P 0.00 0.00 0.00 50.34 +3.51 0 0 10 0
29SEP26 70.00 P 0.75 0.75 0.75 0.02 +0.01 29 5 444 +2
29SEP26 72.50 P 0.00 0.00 0.00 0.04 +0.03 30 0 54 0
29SEP26 75.00 P 0.00 0.00 0.00 0.05 +0.03 29 0 88 0
29SEP26 77.50 P 0.00 0.00 0.00 0.08 +0.05 29 0 298 0
29SEP26 80.00 P 0.00 0.00 0.00 0.13 +0.08 29 0 665 0
29SEP26 82.50 P 0.00 0.00 0.00 0.19 +0.12 29 0 211 0
29SEP26 85.00 P 0.00 0.00 0.00 0.26 +0.14 29 0 1,562 0
29SEP26 87.50 P 0.00 0.00 0.00 0.38 +0.20 29 0 659 0
29SEP26 90.00 P 0.00 0.00 0.00 0.52 +0.27 29 0 159 0
29SEP26 92.50 P 0.00 0.00 0.00 0.70 +0.34 29 0 372 0
29SEP26 95.00 P 0.00 0.00 0.00 0.94 +0.44 29 0 554 0
29SEP26 97.50 P 0.00 0.00 0.00 1.20 +0.52 29 0 288 0
29SEP26 100.00 P 0.00 0.00 0.00 1.56 +0.65 29 0 518 0
29SEP26 102.50 P 0.00 0.00 0.00 1.96 +0.79 29 0 1,391 0
29SEP26 105.00 P 0.00 0.00 0.00 2.45 +0.93 29 0 231 0
29SEP26 107.50 P 0.00 0.00 0.00 3.00 +1.09 29 0 269 0
29SEP26 110.00 P 5.10 5.31 4.67 3.64 +1.24 29 128 2,256 +121
29SEP26 112.50 P 5.96 6.04 5.95 4.38 +1.43 29 90 1,372 +11
29SEP26 115.00 P 6.63 6.63 6.63 5.19 +1.60 29 95 1,351 -95
29SEP26 117.50 P 6.90 6.91 6.84 6.12 +1.80 29 115 637 +78
29SEP26 120.00 P 7.92 7.92 7.74 7.12 +1.98 29 133 535 +20
29SEP26 122.50 P 9.00 9.00 8.50 8.25 +2.20 29 70 2,834 +50
29SEP26 125.00 P 10.80 10.80 9.57 9.45 +2.39 29 457 565 +328
29SEP26 127.50 P 10.80 11.05 10.80 10.63 +2.46 28 84 193 +66
29SEP26 130.00 P 13.13 13.13 13.13 12.00 +2.62 28 30 1,111 0
29SEP26 132.50 P 0.00 0.00 0.00 13.48 +2.80 28 0 1,301 0
29SEP26 135.00 P 0.00 0.00 0.00 14.99 +2.89 28 0 668 0
29SEP26 137.50 P 0.00 0.00 0.00 17.02 +3.46 29 0 814 0
29SEP26 140.00 P 0.00 0.00 0.00 17.79 +2.57 26 0 149 0
29SEP26 142.50 P 0.00 0.00 0.00 20.04 +3.32 28 0 69 0
29SEP26 145.00 P 0.00 0.00 0.00 21.45 +3.57 26 0 540 0
29SEP26 147.50 P 0.00 0.00 0.00 24.23 +3.65 29 0 60 0
29SEP26 150.00 P 0.00 0.00 0.00 25.72 +3.20 27 0 28 0
29SEP26 152.50 P 0.00 0.00 0.00 28.06 +3.58 28 0 195 0
29SEP26 155.00 P 0.00 0.00 0.00 29.41 +2.81 25 0 166 0
29SEP26 157.50 P 0.00 0.00 0.00 32.28 +3.54 28 0 20 0
29SEP26 160.00 P 0.00 0.00 0.00 34.73 +3.80 29 0 48 0
29SEP26 162.50 P 0.00 0.00 0.00 35.89 +2.74 0 0 55 0
29SEP26 165.00 P 0.00 0.00 0.00 39.56 +4.11 31 0 121 0
29SEP26 167.50 P 0.00 0.00 0.00 41.16 +3.39 25 0 44 0
29SEP26 170.00 P 0.00 0.00 0.00 43.62 +3.71 25 0 80 0
29SEP26 172.50 P 0.00 0.00 0.00 46.96 +4.43 34 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 48.06 +3.10 0 0 82 0
29SEP26 177.50 P 52.24 52.24 51.40 50.34 +3.44 0 170 659 +150
30DEC26 80.00 P 1.90 1.92 1.85 0.28 +0.23 28 7 408 +7
30DEC26 82.50 P 0.00 0.00 0.00 0.40 +0.32 28 0 35 0
30DEC26 85.00 P 1.99 1.99 1.99 0.53 +0.40 28 1 145 +1
30DEC26 87.50 P 0.00 0.00 0.00 0.73 +0.53 28 0 117 0
30DEC26 90.00 P 2.80 2.80 2.52 0.95 +0.65 28 10 171 0
30DEC26 92.50 P 2.85 2.85 2.85 1.21 +0.77 28 30 89 +1
30DEC26 95.00 P 0.00 0.00 0.00 1.54 +0.92 28 0 68 0
30DEC26 97.50 P 0.00 0.00 0.00 1.90 +1.05 28 0 79 0
30DEC26 100.00 P 0.00 0.00 0.00 2.35 +1.23 28 0 2,467 0
30DEC26 102.50 P 0.00 0.00 0.00 2.84 +1.36 28 0 25 0
30DEC26 105.00 P 5.04 5.04 5.04 3.44 +1.57 28 2 104 +2
30DEC26 107.50 P 0.00 0.00 0.00 4.08 +1.69 28 0 164 0
30DEC26 110.00 P 6.65 6.65 6.06 4.81 +1.88 28 62 305 +2
30DEC26 112.50 P 7.32 7.32 7.20 5.63 +2.02 28 40 365 +40
30DEC26 115.00 P 0.00 0.00 0.00 6.50 +2.17 28 0 122 0
30DEC26 117.50 P 8.63 8.63 8.63 7.51 +2.31 28 50 156 -4
30DEC26 120.00 P 10.17 10.17 10.17 8.53 +2.44 28 40 336 +40
30DEC26 122.50 P 0.00 0.00 0.00 9.72 +2.57 28 0 169 0
30DEC26 125.00 P 0.00 0.00 0.00 10.94 +2.71 28 5 246 +2
30DEC26 127.50 P 0.00 0.00 0.00 12.26 +2.79 28 0 146 0
30DEC26 130.00 P 0.00 0.00 0.00 13.68 +2.93 28 0 164 0
30DEC26 132.50 P 0.00 0.00 0.00 15.12 +3.00 28 0 40 0
30DEC26 135.00 P 0.00 0.00 0.00 16.70 +3.08 28 0 60 0
30DEC26 137.50 P 0.00 0.00 0.00 17.45 +2.32 26 0 230 0
30DEC26 140.00 P 0.00 0.00 0.00 20.11 +3.45 28 0 292 0
30DEC26 142.50 P 0.00 0.00 0.00 21.94 +3.77 29 0 11 0
30DEC26 145.00 P 0.00 0.00 0.00 23.26 +3.71 27 0 28 0
30DEC26 147.50 P 0.00 0.00 0.00 25.37 +3.74 28 0 30 0
30DEC26 150.00 P 26.24 26.24 26.24 27.75 +4.38 29 4 100 0
30DEC26 152.50 P 0.00 0.00 0.00 29.22 +3.93 28 0 135 0
30DEC26 155.00 P 0.00 0.00 0.00 31.32 +4.07 28 0 75 0
30DEC26 157.50 P 0.00 0.00 0.00 34.06 +4.83 30 0 50 0
30DEC26 160.00 P 0.00 0.00 0.00 34.73 +3.42 25 0 80 0
30DEC26 162.50 P 0.00 0.00 0.00 36.72 +3.27 24 0 31 0
30DEC26 165.00 P 0.00 0.00 0.00 39.56 +3.94 27 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 43.14 +5.37 32 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 44.30 +4.13 28 0 82 0
30DEC26 172.50 P 0.00 0.00 0.00 46.96 +4.43 30 0 55 0
30DEC26 175.00 P 49.35 49.81 49.35 48.06 +3.10 0 212 382 +212
30DEC26 177.50 P 51.72 51.75 51.72 52.49 +5.16 34 157 407 +157
30MAR27 100.00 P 5.60 5.60 5.35 3.78 +1.79 29 2 16 +2
30MAR27 102.50 P 0.00 0.00 0.00 4.42 +1.95 29 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 5.05 +2.06 29 0 21 0
30MAR27 107.50 P 0.00 0.00 0.00 5.83 +2.22 29 0 1 0
30MAR27 110.00 P 8.38 8.38 8.38 6.63 +2.33 29 1 18 +1
30MAR27 112.50 P 9.65 9.65 9.65 7.47 +2.43 29 2 8 +2
30MAR27 115.00 P 9.80 9.80 9.80 8.46 +2.55 29 10 48 +10
30MAR27 117.50 P 0.00 0.00 0.00 9.45 +2.66 29 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 10.52 +2.69 29 0 39 0
30MAR27 122.50 P 12.93 12.93 12.93 11.71 +2.80 29 30 90 +30
30MAR27 125.00 P 14.17 14.17 14.17 12.91 +2.87 29 30 30 +30
30MAR27 127.50 P 0.00 0.00 0.00 14.20 +2.88 29 0 53 0
30MAR27 130.00 P 17.19 17.19 17.19 15.59 +2.98 29 10 19 +10
30MAR27 132.50 P 0.00 0.00 0.00 17.00 +3.01 29 0 132 0
30MAR27 135.00 P 0.00 0.00 0.00 18.60 +3.11 29 0 120 0
30MAR27 137.50 P 0.00 0.00 0.00 20.31 +3.31 29 0 55 0
30MAR27 140.00 P 0.00 0.00 0.00 22.03 +3.45 29 0 4 0
30MAR27 142.50 P 0.00 0.00 0.00 23.79 +3.51 30 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 25.69 +3.69 30 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 27.60 +3.86 30 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 29.52 +3.90 30 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 31.54 +4.02 31 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 33.13 +3.69 30 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 35.70 +4.28 31 0 10 0
30MAR27 160.00 P 0.00 0.00 0.00 37.81 +4.32 31 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 39.99 +4.41 32 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 42.22 +4.54 32 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 44.46 +4.63 33 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 46.64 +4.59 33 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 48.84 +4.55 33 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 51.37 +4.83 34 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 53.73 +5.17 35 0 5 0
TOTAL PUT 24,274 256,547 +7,230
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$ 7.34
30MAR26 4.60 C 0.00 0.00 0.00 2.75 -0.21 81 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.65 -0.21 77 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.56 -0.20 91 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.45 -0.21 70 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.36 -0.20 83 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.10 -0.21 58 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.85 -0.21 49 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.60 -0.21 41 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.35 -0.21 33 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.10 -0.21 26 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 0.86 -0.19 30 0 80 0
30MAR26 6.75 C 0.63 0.63 0.63 0.63 -0.17 30 4 7 0
30MAR26 7.00 C 0.00 0.00 0.00 0.39 -0.16 22 0 237 0
30MAR26 7.25 C 0.24 0.24 0.19 0.21 -0.12 22 304 524 +36
30MAR26 7.50 C 0.09 0.09 0.09 0.09 -0.08 21 25 935 0
30MAR26 7.75 C 0.00 0.00 0.00 0.04 -0.03 23 0 1,186 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 -0.02 22 0 583 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 28 0 103 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 90 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 44 0 11 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 49 0 50 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.46 -0.21 44 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.37 -0.20 53 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.12 -0.20 46 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.87 -0.21 40 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.62 -0.21 34 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.37 -0.20 29 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.13 -0.19 27 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.89 -0.18 24 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.66 -0.16 22 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.44 -0.15 19 0 100 0
29APR26 7.25 C 0.28 0.28 0.28 0.28 -0.11 19 10 160 +10
29APR26 7.50 C 0.00 0.00 0.00 0.15 -0.08 19 0 24 0
29APR26 7.75 C 0.00 0.00 0.00 0.08 -0.04 19 0 636 0
29APR26 8.00 C 0.00 0.00 0.00 0.04 -0.02 20 0 248 0
29APR26 8.25 C 0.00 0.00 0.00 0.02 -0.01 20 0 390 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 25 0 270 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.38 -0.20 42 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.12 -0.21 25 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.89 -0.20 36 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.64 -0.20 31 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.39 -0.20 26 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.15 -0.19 24 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.92 -0.16 23 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.69 -0.15 20 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.49 -0.13 19 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.32 -0.10 18 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.19 -0.07 17 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.11 -0.04 17 0 452 0
28MAY26 8.00 C 0.05 0.05 0.05 0.06 -0.02 18 1 3 +1
28MAY26 8.25 C 0.00 0.00 0.00 0.03 -0.01 18 0 1 0
28MAY26 8.50 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 10.00 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 2.73 -0.16 63 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.58 -0.20 44 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.49 -0.20 47 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.39 -0.20 44 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.12 -0.22 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.92 -0.17 42 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.64 -0.20 29 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.40 -0.20 27 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.16 -0.18 24 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.92 -0.17 21 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.69 -0.16 19 0 302 0
29JUN26 7.00 C 0.00 0.00 0.00 0.49 -0.14 18 0 45 0
29JUN26 7.25 C 0.00 0.00 0.00 0.32 -0.12 17 0 103 0
29JUN26 7.50 C 0.00 0.00 0.00 0.20 -0.08 17 0 643 0
29JUN26 7.75 C 0.00 0.00 0.00 0.12 -0.05 17 0 1,018 0
29JUN26 8.00 C 0.00 0.00 0.00 0.06 -0.04 17 0 326 0
29JUN26 8.25 C 0.04 0.04 0.04 0.03 -0.02 17 1 31 +1
29JUN26 8.50 C 0.00 0.00 0.00 0.02 -0.01 18 0 30 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 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 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.59 -0.20 41 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.49 -0.20 39 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.39 -0.20 37 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.14 -0.21 33 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.92 -0.17 35 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.64 -0.21 25 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.41 -0.19 25 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.16 -0.18 21 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.93 -0.17 19 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.73 -0.14 19 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.53 -0.14 17 0 160 0
29SEP26 7.25 C 0.00 0.00 0.00 0.37 -0.12 16 0 8 0
29SEP26 7.50 C 0.00 0.00 0.00 0.26 -0.08 17 0 27 0
29SEP26 7.75 C 0.00 0.00 0.00 0.18 -0.05 17 0 21 0
29SEP26 8.00 C 0.00 0.00 0.00 0.12 -0.04 17 0 19 0
29SEP26 8.25 C 0.00 0.00 0.00 0.08 -0.03 17 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.05 -0.02 17 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 20 0 20 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 21 0 20 0
30DEC26 4.90 C 0.00 0.00 0.00 2.49 -0.23 34 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.39 -0.20 32 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.14 -0.22 29 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.92 -0.19 30 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.64 -0.21 21 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.41 -0.19 21 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.16 -0.19 18 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.93 -0.18 16 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.73 -0.17 16 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.56 -0.14 16 0 70 0
30DEC26 7.25 C 0.00 0.00 0.00 0.43 -0.09 16 0 65 0
30DEC26 7.50 C 0.00 0.00 0.00 0.32 -0.07 16 0 68 0
30DEC26 7.75 C 0.00 0.00 0.00 0.24 -0.05 16 0 50 0
30DEC26 8.00 C 0.00 0.00 0.00 0.17 -0.04 16 0 68 0
30DEC26 8.25 C 0.00 0.00 0.00 0.12 -0.03 16 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.09 -0.02 16 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.06 -0.02 16 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.05 -0.01 17 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.15 -0.21 27 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.92 -0.19 26 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.65 -0.20 20 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.41 -0.19 18 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.18 -0.18 17 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.94 -0.19 15 0 0 0
30MAR27 6.75 C 0.78 0.78 0.78 0.76 -0.17 15 20 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.62 -0.11 15 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.49 -0.08 15 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.38 -0.07 15 0 30 0
30MAR27 7.75 C 0.00 0.00 0.00 0.30 -0.05 16 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.23 -0.04 16 0 140 0
30MAR27 8.25 C 0.00 0.00 0.00 0.17 -0.03 16 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.13 -0.02 16 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.09 -0.03 16 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.07 -0.02 16 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.05 -0.01 16 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.04 -0.01 16 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
TOTAL CALL 365 9,614 +48
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 92 0 150 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 84 0 250 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 71 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 46 0 345 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 38 0 213 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 30 0 364 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 22 0 507 0
30MAR26 7.00 P 0.04 0.04 0.04 0.04 +0.02 22 100 2,363 0
30MAR26 7.25 P 0.08 0.12 0.08 0.10 +0.05 20 346 480 +55
30MAR26 7.50 P 0.22 0.25 0.22 0.24 +0.11 21 90 1,140 +20
30MAR26 7.75 P 0.00 0.00 0.00 0.43 +0.15 20 0 925 0
30MAR26 8.00 P 0.00 0.00 0.00 0.67 +0.17 25 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.91 +0.17 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.16 +0.17 0 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 1.41 +0.17 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.66 +0.17 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.91 +0.17 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.16 +0.17 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.41 +0.17 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.66 +0.17 0 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 20 0 69 0
29APR26 6.75 P 0.03 0.03 0.03 0.03 +0.01 19 2 165 +2
29APR26 7.00 P 0.06 0.06 0.06 0.08 +0.04 20 11 292 +11
29APR26 7.25 P 0.16 0.16 0.16 0.15 +0.07 18 2 453 0
29APR26 7.50 P 0.27 0.27 0.27 0.28 +0.10 18 210 440 0
29APR26 7.75 P 0.00 0.00 0.00 0.46 +0.14 18 0 40 0
29APR26 8.00 P 0.00 0.00 0.00 0.69 +0.18 21 0 87 0
29APR26 8.25 P 0.00 0.00 0.00 0.92 +0.17 22 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.16 +0.17 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.41 +0.17 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.66 +0.17 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.91 +0.17 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.16 +0.17 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.41 +0.17 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.66 +0.17 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
28MAY26 6.75 P 0.05 0.05 0.05 0.05 +0.03 18 2 61 +2
28MAY26 7.00 P 0.10 0.10 0.08 0.10 +0.05 18 35 55 +35
28MAY26 7.25 P 0.00 0.00 0.00 0.18 +0.07 17 0 185 0
28MAY26 7.50 P 0.00 0.00 0.00 0.31 +0.11 17 0 207 0
28MAY26 7.75 P 0.00 0.00 0.00 0.49 +0.15 18 0 402 0
28MAY26 8.00 P 0.00 0.00 0.00 0.70 +0.17 19 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.94 +0.19 22 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.17 +0.18 22 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.42 +0.18 25 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.66 +0.17 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.91 +0.17 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.16 +0.17 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.41 +0.17 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.66 +0.17 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 12 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 21 0 116 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 18 0 278 0
29JUN26 6.25 P 0.00 0.00 0.00 0.03 +0.01 18 0 210 0
29JUN26 6.50 P 0.06 0.06 0.06 0.06 +0.03 18 5 421 +5
29JUN26 6.75 P 0.00 0.00 0.00 0.11 +0.04 17 0 622 0
29JUN26 7.00 P 0.17 0.21 0.17 0.20 +0.07 17 8 352 0
29JUN26 7.25 P 0.31 0.31 0.31 0.32 +0.10 17 2 60 +2
29JUN26 7.50 P 0.00 0.00 0.00 0.47 +0.12 16 0 605 0
29JUN26 7.75 P 0.00 0.00 0.00 0.66 +0.14 16 0 600 0
29JUN26 8.00 P 0.00 0.00 0.00 0.88 +0.17 17 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.11 +0.19 17 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.34 +0.20 15 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.58 +0.19 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.83 +0.20 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.07 +0.20 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.30 +0.18 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.57 +0.21 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.81 +0.20 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 19 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.04 +0.02 18 0 185 0
29SEP26 6.25 P 0.00 0.00 0.00 0.07 +0.03 18 0 308 0
29SEP26 6.50 P 0.00 0.00 0.00 0.12 +0.04 18 0 232 0
29SEP26 6.75 P 0.20 0.20 0.20 0.19 +0.06 18 1 154 +1
29SEP26 7.00 P 0.30 0.30 0.30 0.29 +0.07 18 11 139 +1
29SEP26 7.25 P 0.00 0.00 0.00 0.42 +0.11 18 0 35 0
29SEP26 7.50 P 0.00 0.00 0.00 0.57 +0.12 18 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.76 +0.14 19 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.96 +0.16 19 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.18 +0.16 20 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.41 +0.19 21 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.65 +0.19 23 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.90 +0.20 25 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.15 +0.22 28 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.40 +0.22 30 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.63 +0.21 30 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.88 +0.22 32 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 +0.01 17 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.06 +0.02 17 0 431 0
30DEC26 6.25 P 0.00 0.00 0.00 0.09 +0.03 17 0 110 0
30DEC26 6.50 P 0.00 0.00 0.00 0.15 +0.04 17 0 170 0
30DEC26 6.75 P 0.00 0.00 0.00 0.23 +0.06 17 0 282 0
30DEC26 7.00 P 0.00 0.00 0.00 0.33 +0.08 17 0 66 0
30DEC26 7.25 P 0.00 0.00 0.00 0.46 +0.10 17 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 0.61 +0.13 17 0 125 0
30DEC26 7.75 P 0.00 0.00 0.00 0.78 +0.13 17 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.98 +0.15 18 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 1.19 +0.16 18 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.42 +0.18 20 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.66 +0.19 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.90 +0.19 22 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.15 +0.20 24 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.40 +0.22 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.65 +0.22 28 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.90 +0.23 30 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.03 +0.01 17 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.04 +0.01 16 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.07 +0.02 16 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.11 +0.03 16 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.17 +0.04 16 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.26 +0.07 16 0 0 0
30MAR27 7.00 P 0.33 0.35 0.33 0.36 +0.08 16 35 50 +35
30MAR27 7.25 P 0.00 0.00 0.00 0.49 +0.10 17 0 50 0
30MAR27 7.50 P 0.00 0.00 0.00 0.63 +0.12 16 0 23 0
30MAR27 7.75 P 0.00 0.00 0.00 0.81 +0.13 17 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.00 +0.14 17 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.20 +0.15 17 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.43 +0.16 19 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.66 +0.18 19 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.90 +0.19 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.15 +0.20 22 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.40 +0.22 24 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.65 +0.22 26 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.90 +0.23 27 0 0 0
TOTAL PUT 860 14,938 +169
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$ 31.90
30MAR26 15.50 C 0.00 0.00 0.00 16.42 -1.31 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 15.92 -1.31 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 15.42 -1.31 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 14.93 -1.30 95 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 14.43 -1.30 90 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 13.93 -1.30 84 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 13.43 -1.30 78 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 12.93 -1.30 72 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 12.43 -1.27 66 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 11.93 -1.30 57 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 10.97 -1.27 85 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 9.93 -1.31 0 0 80 0
30MAR26 23.00 C 0.00 0.00 0.00 8.93 -1.31 0 0 12 0
30MAR26 24.00 C 0.00 0.00 0.00 7.94 -1.30 45 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 6.94 -1.30 38 0 2 0
30MAR26 26.00 C 0.00 0.00 0.00 5.94 -1.30 30 0 44 0
30MAR26 27.00 C 0.00 0.00 0.00 4.96 -1.37 34 0 53 0
30MAR26 28.00 C 0.00 0.00 0.00 3.92 -1.48 0 0 380 0
30MAR26 29.00 C 0.00 0.00 0.00 3.08 -1.21 33 0 130 0
30MAR26 30.00 C 2.33 2.33 2.13 2.27 -1.08 34 26 80 -4
30MAR26 31.00 C 1.44 1.44 1.43 1.55 -0.95 33 30 113 0
30MAR26 32.00 C 1.08 1.08 0.79 0.99 -0.75 33 79 2,947 0
30MAR26 33.00 C 0.66 0.66 0.52 0.57 -0.57 32 51 298 +21
30MAR26 34.00 C 0.00 0.00 0.00 0.32 -0.37 32 0 134 0
30MAR26 35.00 C 0.00 0.00 0.00 0.17 -0.23 33 0 241 0
30MAR26 36.00 C 0.00 0.00 0.00 0.09 -0.13 34 0 206 0
30MAR26 37.00 C 0.00 0.00 0.00 0.04 -0.07 34 0 85 0
30MAR26 38.00 C 0.00 0.00 0.00 0.02 -0.03 34 0 197 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 8 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 43 0 144 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 12.47 -1.30 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 11.97 -1.31 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 10.98 -1.30 41 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 9.98 -1.30 32 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 8.98 -1.31 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 8.12 -1.17 49 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 7.00 -1.24 28 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 6.03 -1.42 29 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 5.08 -1.25 29 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 4.06 -1.48 22 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 3.32 -1.27 28 0 15 0
29APR26 30.00 C 2.54 2.54 2.38 2.62 -1.09 30 30 71 +30
29APR26 31.00 C 1.76 1.84 1.76 1.97 -0.94 30 30 286 -15
29APR26 32.00 C 1.30 1.41 1.30 1.41 -0.73 29 18 444 +18
29APR26 33.00 C 0.91 0.91 0.91 0.99 -0.58 29 15 151 +15
29APR26 34.00 C 0.62 0.63 0.55 0.65 -0.46 29 52 177 +29
29APR26 35.00 C 0.00 0.00 0.00 0.43 -0.34 29 0 175 0
29APR26 36.00 C 0.00 0.00 0.00 0.27 -0.24 29 0 100 0
29APR26 37.00 C 0.15 0.15 0.15 0.17 -0.16 29 2 106 0
29APR26 38.00 C 0.00 0.00 0.00 0.11 -0.10 30 0 7 0
29APR26 39.00 C 0.00 0.00 0.00 0.06 -0.07 29 0 1 0
29APR26 40.00 C 0.00 0.00 0.00 0.03 -0.04 29 0 5 0
29APR26 41.00 C 0.00 0.00 0.00 0.02 -0.02 30 0 56 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 4 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 32 0 18 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 34 0 65 0
28MAY26 22.00 C 0.00 0.00 0.00 10.03 -1.30 31 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 9.04 -1.30 29 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 8.12 -1.21 36 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 7.08 -1.53 27 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 6.12 -1.46 27 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 5.21 -1.41 27 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 4.27 -1.41 25 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 3.69 -1.11 30 0 6 0
28MAY26 30.00 C 2.65 2.65 2.65 2.88 -0.97 28 15 0 -15
28MAY26 31.00 C 0.00 0.00 0.00 2.26 -0.86 28 0 62 0
28MAY26 32.00 C 1.44 1.57 1.44 1.73 -0.72 28 45 176 +15
28MAY26 33.00 C 1.17 1.17 1.17 1.30 -0.60 28 15 65 0
28MAY26 34.00 C 0.90 0.90 0.77 0.94 -0.50 28 50 92 +45
28MAY26 35.00 C 0.55 0.58 0.55 0.66 -0.41 27 45 65 +30
28MAY26 36.00 C 0.00 0.00 0.00 0.47 -0.31 28 0 78 0
28MAY26 37.00 C 0.30 0.30 0.30 0.33 -0.23 28 1 105 -1
28MAY26 38.00 C 0.00 0.00 0.00 0.23 -0.17 28 0 4 0
28MAY26 39.00 C 0.00 0.00 0.00 0.15 -0.13 28 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.10 -0.09 28 0 25 0
28MAY26 41.00 C 0.00 0.00 0.00 0.07 -0.05 29 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 0.04 -0.04 28 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 0.02 -0.03 27 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 -0.03 27 0 4 0
29JUN26 17.50 C 0.00 0.00 0.00 14.51 -1.30 44 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 14.01 -1.31 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 13.51 -1.31 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.02 -1.30 39 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.52 -1.30 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.02 -1.31 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.03 -1.30 28 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 10.04 -1.30 30 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.04 -1.55 0 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 8.12 -1.41 34 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 7.10 -1.51 28 0 48 0
29JUN26 26.00 C 0.00 0.00 0.00 6.34 -1.29 36 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 5.40 -1.25 33 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 4.52 -1.19 31 0 54 0
29JUN26 29.00 C 0.00 0.00 0.00 3.72 -1.08 30 0 0 0
29JUN26 30.00 C 2.77 2.77 2.69 2.95 -1.05 28 30 47 +15
29JUN26 31.00 C 2.23 2.23 2.23 2.35 -0.81 28 15 50 +15
29JUN26 32.00 C 1.68 1.68 1.68 1.83 -0.72 28 15 90 +15
29JUN26 33.00 C 0.00 0.00 0.00 1.39 -0.63 28 0 291 0
29JUN26 34.00 C 1.09 1.09 1.09 1.03 -0.53 28 15 353 +15
29JUN26 35.00 C 0.00 0.00 0.00 0.75 -0.43 28 0 223 0
29JUN26 36.00 C 0.00 0.00 0.00 0.54 -0.33 28 0 126 0
29JUN26 37.00 C 0.00 0.00 0.00 0.38 -0.26 28 0 145 0
29JUN26 38.00 C 0.28 0.28 0.28 0.26 -0.20 28 15 87 0
29JUN26 39.00 C 0.00 0.00 0.00 0.18 -0.15 28 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 0.13 -0.10 28 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 0.09 -0.07 28 0 15 0
29JUN26 42.00 C 0.00 0.00 0.00 0.06 -0.05 28 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.04 -0.03 28 0 0 0
29JUN26 44.00 C 0.03 0.03 0.03 0.02 -0.03 27 65 65 +65
29SEP26 18.50 C 0.00 0.00 0.00 13.51 -1.31 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.02 -1.30 35 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.52 -1.30 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.02 -1.31 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.03 -1.30 24 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.04 -1.30 26 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.04 -1.55 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.12 -1.41 30 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.10 -1.51 24 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.34 -1.29 30 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 5.40 -1.25 28 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.52 -1.19 26 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 3.77 -1.14 25 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 3.18 -0.99 26 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 2.54 -0.89 25 0 29 0
29SEP26 32.00 C 0.00 0.00 0.00 2.07 -0.89 25 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 1.68 -0.72 26 0 187 0
29SEP26 34.00 C 0.00 0.00 0.00 1.36 -0.63 26 0 195 0
29SEP26 35.00 C 0.00 0.00 0.00 1.09 -0.54 26 0 180 0
29SEP26 36.00 C 0.00 0.00 0.00 0.88 -0.46 26 0 99 0
29SEP26 37.00 C 0.00 0.00 0.00 0.72 -0.37 26 0 105 0
29SEP26 38.00 C 0.00 0.00 0.00 0.58 -0.30 27 0 31 0
29SEP26 39.00 C 0.00 0.00 0.00 0.45 -0.27 27 0 35 0
29SEP26 40.00 C 0.00 0.00 0.00 0.34 -0.25 26 0 55 0
29SEP26 41.00 C 0.00 0.00 0.00 0.27 -0.21 26 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.21 -0.18 26 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.16 -0.15 26 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.12 -0.12 26 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 12.52 -1.30 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 12.02 -1.31 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.03 -1.30 26 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.04 -1.30 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.06 -1.53 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.12 -1.41 26 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.16 -1.45 25 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.34 -1.29 26 0 24 0
30DEC26 27.00 C 0.00 0.00 0.00 5.40 -1.28 24 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 4.66 -1.22 24 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 4.04 -1.01 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.35 -1.00 24 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 2.84 -0.96 24 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 2.40 -0.73 24 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 2.03 -0.66 24 0 30 0
30DEC26 34.00 C 0.00 0.00 0.00 1.70 -0.59 24 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 1.43 -0.50 24 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 1.21 -0.43 25 0 14 0
30DEC26 37.00 C 0.00 0.00 0.00 1.02 -0.38 25 0 17 0
30DEC26 38.00 C 0.00 0.00 0.00 0.85 -0.36 25 0 66 0
30DEC26 39.00 C 0.00 0.00 0.00 0.70 -0.32 25 0 28 0
30DEC26 40.00 C 0.00 0.00 0.00 0.55 -0.29 25 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 0.46 -0.25 25 0 113 0
30DEC26 42.00 C 0.00 0.00 0.00 0.37 -0.19 25 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 0.30 -0.16 25 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.24 -0.13 25 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.14 - 24 0 0 -
30MAR27 25.00 C 0.00 0.00 0.00 7.25 -1.36 24 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.42 -1.21 24 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.67 -1.10 24 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.99 -1.02 24 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.36 -0.95 24 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.82 -0.87 24 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 3.22 -0.91 23 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.79 -0.71 24 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.42 -0.65 24 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.08 -0.59 24 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.79 -0.54 24 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 1.56 -0.48 24 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 1.35 -0.40 24 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 1.17 -0.36 25 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.99 -0.35 24 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.81 -0.34 24 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.69 -0.28 24 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.57 -0.24 24 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 0.50 -0.18 24 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.40 -0.18 24 0 0 0
TOTAL CALL 659 10,742 +293
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 117 0 65 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 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 78 0 62 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 71 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 64 0 127 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 57 0 310 0
30MAR26 24.00 P 0.02 0.02 0.02 0.01 0.00 50 3 247 +3
30MAR26 25.00 P 0.03 0.03 0.02 0.01 0.00 43 6 45 0
30MAR26 26.00 P 0.05 0.05 0.03 0.01 0.00 37 9 32 +9
30MAR26 27.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 151 0
30MAR26 28.00 P 0.08 0.16 0.07 0.05 +0.03 33 7 4,122 -7
30MAR26 29.00 P 0.12 0.22 0.12 0.14 +0.10 33 37 144 -20
30MAR26 30.00 P 0.33 0.45 0.33 0.31 +0.20 33 32 113 +6
30MAR26 31.00 P 0.60 0.91 0.60 0.62 +0.37 33 87 169 +18
30MAR26 32.00 P 1.05 1.48 1.05 1.05 +0.54 33 113 179 -53
30MAR26 33.00 P 2.00 2.12 1.85 1.64 +0.73 33 55 442 0
30MAR26 34.00 P 0.00 0.00 0.00 2.46 +0.99 36 0 281 0
30MAR26 35.00 P 0.00 0.00 0.00 3.33 +1.16 38 0 188 0
30MAR26 36.00 P 0.00 0.00 0.00 4.15 +1.10 33 0 211 0
30MAR26 37.00 P 0.00 0.00 0.00 5.13 +1.15 36 0 92 0
30MAR26 38.00 P 0.00 0.00 0.00 6.12 +1.30 40 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 7.31 +1.34 64 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 8.10 +1.30 0 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 9.37 +1.57 79 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 10.40 +1.60 87 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 11.27 +1.47 82 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 12.35 +1.55 94 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 21 0
29APR26 26.00 P 0.08 0.08 0.08 0.04 +0.02 30 10 18 +10
29APR26 27.00 P 0.00 0.00 0.00 0.09 +0.06 29 0 20 0
29APR26 28.00 P 0.28 0.28 0.28 0.19 +0.12 30 3 34 +3
29APR26 29.00 P 0.40 0.40 0.40 0.35 +0.19 29 1 70 0
29APR26 30.00 P 0.72 0.76 0.72 0.60 +0.30 29 8 124 +8
29APR26 31.00 P 0.00 0.00 0.00 0.96 +0.43 29 0 315 0
29APR26 32.00 P 1.64 1.66 1.47 1.41 +0.57 29 60 568 +60
29APR26 33.00 P 0.00 0.00 0.00 1.98 +0.71 29 0 36 0
29APR26 34.00 P 0.00 0.00 0.00 2.63 +0.83 28 0 96 0
29APR26 35.00 P 0.00 0.00 0.00 3.54 +1.07 32 0 55 0
29APR26 36.00 P 0.00 0.00 0.00 4.23 +1.06 27 0 86 0
29APR26 37.00 P 0.00 0.00 0.00 5.34 +1.33 36 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 6.32 +1.46 39 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 7.31 +1.34 43 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 8.10 +1.29 0 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 9.37 +1.46 53 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 10.40 +1.60 58 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 11.27 +1.47 55 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 12.35 +1.55 62 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.05 +0.03 29 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.10 +0.05 28 0 4 0
28MAY26 27.00 P 0.00 0.00 0.00 0.19 +0.10 28 0 0 0
28MAY26 28.00 P 0.41 0.41 0.41 0.33 +0.16 28 15 82 0
28MAY26 29.00 P 0.64 0.64 0.64 0.54 +0.24 28 15 46 0
28MAY26 30.00 P 0.84 0.94 0.84 0.82 +0.33 28 21 77 -7
28MAY26 31.00 P 1.37 1.37 1.37 1.21 +0.45 28 12 63 +12
28MAY26 32.00 P 1.79 1.79 1.79 1.67 +0.56 28 15 117 0
28MAY26 33.00 P 2.52 2.52 2.52 2.24 +0.68 28 15 43 -11
28MAY26 34.00 P 0.00 0.00 0.00 2.90 +0.81 28 0 102 0
28MAY26 35.00 P 3.90 3.90 3.90 3.74 +1.02 30 2 19 -2
28MAY26 36.00 P 0.00 0.00 0.00 4.57 +1.16 31 0 31 0
28MAY26 37.00 P 0.00 0.00 0.00 5.36 +1.04 30 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 6.32 +1.37 32 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 7.31 +1.34 35 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 8.35 +1.49 40 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 9.37 +1.46 44 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 10.40 +1.60 47 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 11.27 +1.47 45 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 12.35 +1.55 51 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 39 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.03 +0.02 29 0 66 0
29JUN26 23.00 P 0.00 0.00 0.00 0.05 +0.03 28 0 89 0
29JUN26 24.00 P 0.00 0.00 0.00 0.10 +0.05 28 0 121 0
29JUN26 25.00 P 0.00 0.00 0.00 0.18 +0.09 28 0 23 0
29JUN26 26.00 P 0.33 0.33 0.33 0.30 +0.13 28 2 72 -2
29JUN26 27.00 P 0.54 0.54 0.54 0.48 +0.19 28 15 109 +1
29JUN26 28.00 P 0.00 0.00 0.00 0.72 +0.26 27 0 14 0
29JUN26 29.00 P 1.14 1.14 1.14 1.04 +0.36 27 15 32 0
29JUN26 30.00 P 0.00 0.00 0.00 1.43 +0.45 27 0 34 0
29JUN26 31.00 P 1.87 2.32 1.87 1.93 +0.57 27 46 192 +15
29JUN26 32.00 P 0.00 0.00 0.00 2.50 +0.68 27 0 225 0
29JUN26 33.00 P 0.00 0.00 0.00 3.14 +0.78 26 0 320 0
29JUN26 34.00 P 0.00 0.00 0.00 4.03 +1.04 29 0 300 0
29JUN26 35.00 P 0.00 0.00 0.00 4.81 +1.12 29 0 236 0
29JUN26 36.00 P 0.00 0.00 0.00 5.39 +1.02 23 0 195 0
29JUN26 37.00 P 0.00 0.00 0.00 6.46 +1.30 28 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 7.50 +1.36 32 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.42 +1.19 33 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 9.26 +1.26 30 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 10.26 +1.27 32 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 11.18 +1.42 30 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 12.36 +1.53 41 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 13.11 +1.30 26 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.05 +0.01 26 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.09 +0.02 26 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 0.16 +0.04 27 0 131 0
29SEP26 24.00 P 0.00 0.00 0.00 0.26 +0.07 27 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 0.40 +0.12 27 0 1 0
29SEP26 26.00 P 0.00 0.00 0.00 0.58 +0.16 26 0 15 0
29SEP26 27.00 P 0.00 0.00 0.00 0.82 +0.21 26 0 11 0
29SEP26 28.00 P 0.00 0.00 0.00 1.14 +0.29 26 0 30 0
29SEP26 29.00 P 0.00 0.00 0.00 1.52 +0.37 26 0 83 0
29SEP26 30.00 P 0.00 0.00 0.00 1.95 +0.45 26 0 84 0
29SEP26 31.00 P 0.00 0.00 0.00 2.49 +0.57 27 0 137 0
29SEP26 32.00 P 0.00 0.00 0.00 3.08 +0.66 27 0 47 0
29SEP26 33.00 P 0.00 0.00 0.00 3.75 +0.76 27 0 165 0
29SEP26 34.00 P 0.00 0.00 0.00 4.47 +0.73 28 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 5.23 +0.95 28 0 165 0
29SEP26 36.00 P 0.00 0.00 0.00 6.03 +0.88 29 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 6.89 +1.16 29 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 7.78 +1.14 30 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.69 +1.08 31 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.40 +0.98 27 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.54 +1.27 32 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.57 +1.23 35 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.42 +1.27 34 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.40 +1.22 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.04 +0.02 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.06 +0.03 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.10 +0.04 25 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.16 +0.06 25 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.25 +0.07 25 0 45 0
30DEC26 24.00 P 0.00 0.00 0.00 0.36 +0.10 24 0 57 0
30DEC26 25.00 P 0.00 0.00 0.00 0.52 +0.14 24 0 37 0
30DEC26 26.00 P 0.00 0.00 0.00 0.73 +0.18 24 0 13 0
30DEC26 27.00 P 0.00 0.00 0.00 1.00 +0.24 24 0 7 0
30DEC26 28.00 P 0.00 0.00 0.00 1.34 +0.33 25 0 25 0
30DEC26 29.00 P 0.00 0.00 0.00 1.75 +0.41 25 0 22 0
30DEC26 30.00 P 0.00 0.00 0.00 2.22 +0.49 25 0 34 0
30DEC26 31.00 P 0.00 0.00 0.00 2.74 +0.54 25 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.34 +0.65 26 0 3 0
30DEC26 33.00 P 0.00 0.00 0.00 3.98 +0.69 26 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 4.68 +0.76 26 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 5.41 +0.83 26 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.21 +0.90 27 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 7.03 +0.96 27 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.90 +1.03 28 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.79 +1.07 28 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.71 +1.12 29 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.56 +1.08 29 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.57 +1.20 30 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.43 +1.15 30 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.40 +1.22 31 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.49 - 24 0 0 -
30MAR27 25.00 P 0.00 0.00 0.00 0.68 +0.16 24 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 0.92 +0.23 24 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.20 +0.27 24 0 8 0
30MAR27 28.00 P 0.00 0.00 0.00 1.54 +0.33 24 0 5 0
30MAR27 29.00 P 0.00 0.00 0.00 1.96 +0.40 24 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 2.44 +0.50 24 0 17 0
30MAR27 31.00 P 0.00 0.00 0.00 2.97 +0.57 24 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 3.57 +0.64 25 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 4.21 +0.71 25 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 4.91 +0.79 25 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 5.47 +0.81 24 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 6.40 +1.05 26 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 7.21 +0.96 26 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 7.90 +1.03 25 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.79 +1.07 26 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.71 +1.12 27 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.56 +1.08 26 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.57 +1.20 28 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.43 +1.15 27 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.40 +1.22 28 0 0 0
TOTAL PUT 604 12,573 +43
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$ 6.14
30MAR26 3.40 C 0.00 0.00 0.00 2.75 -0.08 109 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.65 -0.07 104 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.55 -0.08 99 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.45 -0.08 94 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.35 -0.08 89 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.25 -0.08 84 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.15 -0.08 79 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.05 -0.08 75 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.95 -0.08 70 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.85 -0.08 66 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.75 -0.07 62 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.65 -0.07 58 0 2 0
30MAR26 4.60 C 0.00 0.00 0.00 1.56 -0.07 68 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.46 -0.07 63 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 1.36 -0.07 59 0 17 0
30MAR26 4.90 C 0.00 0.00 0.00 1.26 -0.07 55 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.16 -0.07 50 0 380 0
30MAR26 5.25 C 0.00 0.00 0.00 0.93 -0.07 51 0 672 0
30MAR26 5.50 C 0.00 0.00 0.00 0.70 -0.06 45 0 831 0
30MAR26 5.75 C 0.00 0.00 0.00 0.49 -0.06 42 0 904 0
30MAR26 6.00 C 0.28 0.28 0.25 0.32 -0.06 41 84 988 +80
30MAR26 6.25 C 0.16 0.20 0.16 0.21 -0.04 43 39 1,131 +4
30MAR26 6.50 C 0.10 0.14 0.10 0.13 -0.03 44 6 617 0
30MAR26 6.75 C 0.08 0.08 0.08 0.07 -0.02 43 40 414 -40
30MAR26 7.00 C 0.04 0.05 0.04 0.04 -0.01 45 70 432 -30
30MAR26 7.25 C 0.00 0.00 0.00 0.02 -0.01 45 0 340 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 183 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 51 0 81 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 57 0 95 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 62 0 60 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 67 0 280 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 2.01 -0.06 74 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.88 -0.05 59 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.78 -0.06 55 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.68 -0.11 52 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.58 -0.06 49 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.49 -0.05 50 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.39 -0.04 46 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.30 -0.04 46 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.20 -0.03 43 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.98 -0.03 41 0 60 0
29APR26 5.50 C 0.00 0.00 0.00 0.77 -0.03 39 0 740 0
29APR26 5.75 C 0.00 0.00 0.00 0.58 -0.06 37 0 2,066 0
29APR26 6.00 C 0.00 0.00 0.00 0.44 -0.03 39 0 777 0
29APR26 6.25 C 0.32 0.32 0.32 0.32 -0.03 39 71 775 +71
29APR26 6.50 C 0.00 0.00 0.00 0.22 -0.02 38 0 143 0
29APR26 6.75 C 0.00 0.00 0.00 0.15 -0.02 38 0 75 0
29APR26 7.00 C 0.11 0.11 0.11 0.10 -0.02 38 30 240 0
29APR26 7.25 C 0.00 0.00 0.00 0.07 -0.01 40 0 133 0
29APR26 7.50 C 0.00 0.00 0.00 0.04 -0.01 38 0 270 0
29APR26 7.75 C 0.00 0.00 0.00 0.03 0.00 40 0 270 0
29APR26 8.00 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
28MAY26 4.20 C 0.00 0.00 0.00 2.01 -0.06 57 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.88 -0.09 43 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.80 -0.04 48 0 1 0
28MAY26 4.50 C 0.00 0.00 0.00 1.68 -0.11 38 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.58 -0.11 35 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.49 -0.05 37 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.39 -0.06 34 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.30 -0.06 35 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.22 -0.09 37 0 60 0
28MAY26 5.25 C 0.00 0.00 0.00 1.01 -0.06 36 0 480 0
28MAY26 5.50 C 0.00 0.00 0.00 0.80 -0.05 34 0 510 0
28MAY26 5.75 C 0.00 0.00 0.00 0.64 -0.04 35 0 60 0
28MAY26 6.00 C 0.00 0.00 0.00 0.49 -0.05 35 0 438 0
28MAY26 6.25 C 0.00 0.00 0.00 0.37 -0.04 35 0 272 0
28MAY26 6.50 C 0.00 0.00 0.00 0.28 -0.03 35 0 90 0
28MAY26 6.75 C 0.00 0.00 0.00 0.20 -0.03 35 0 90 0
28MAY26 7.00 C 0.00 0.00 0.00 0.14 -0.02 35 0 60 0
28MAY26 7.25 C 0.00 0.00 0.00 0.10 -0.01 35 0 90 0
28MAY26 7.50 C 0.00 0.00 0.00 0.07 -0.01 35 0 60 0
28MAY26 7.75 C 0.00 0.00 0.00 0.05 0.00 36 0 30 0
28MAY26 8.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 71 0
28MAY26 8.25 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 2.30 -0.05 50 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.20 -0.04 48 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 2.10 -0.04 45 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.01 -0.06 46 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.91 -0.06 43 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.81 -0.04 41 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.70 -0.09 36 0 1 0
29JUN26 4.60 C 0.00 0.00 0.00 1.61 -0.08 36 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.54 -0.01 40 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.44 -0.04 37 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.35 -0.04 37 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.26 -0.06 36 0 14 0
29JUN26 5.25 C 0.00 0.00 0.00 1.05 -0.06 34 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.86 -0.05 34 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 0.70 -0.04 34 0 98 0
29JUN26 6.00 C 0.00 0.00 0.00 0.56 -0.03 34 0 392 0
29JUN26 6.25 C 0.00 0.00 0.00 0.44 -0.03 34 0 466 0
29JUN26 6.50 C 0.00 0.00 0.00 0.34 -0.04 34 0 899 0
29JUN26 6.75 C 0.00 0.00 0.00 0.27 -0.03 35 0 1,733 0
29JUN26 7.00 C 0.00 0.00 0.00 0.21 -0.02 35 0 515 0
29JUN26 7.25 C 0.00 0.00 0.00 0.16 -0.01 35 0 210 0
29JUN26 7.50 C 0.00 0.00 0.00 0.12 -0.01 36 0 60 0
29JUN26 7.75 C 0.00 0.00 0.00 0.09 0.00 36 0 652 0
29JUN26 8.00 C 0.00 0.00 0.00 0.06 -0.01 35 0 90 0
29JUN26 8.25 C 0.00 0.00 0.00 0.05 0.00 36 0 150 0
29JUN26 8.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 30 0
29JUN26 8.75 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.01 -0.06 45 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.91 -0.06 42 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 1.81 -0.06 40 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 1.72 -0.07 40 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.62 -0.08 38 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 1.55 -0.05 40 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.45 -0.03 38 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.36 -0.07 37 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.28 -0.07 37 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 1.08 -0.05 36 0 31 0
29SEP26 5.50 C 0.00 0.00 0.00 0.89 -0.07 34 0 81 0
29SEP26 5.75 C 0.00 0.00 0.00 0.73 -0.05 34 0 47 0
29SEP26 6.00 C 0.00 0.00 0.00 0.59 -0.05 34 0 1,209 0
29SEP26 6.25 C 0.44 0.44 0.44 0.48 -0.04 34 2 1,002 0
29SEP26 6.50 C 0.40 0.40 0.40 0.38 -0.04 33 30 63 +30
29SEP26 6.75 C 0.00 0.00 0.00 0.30 -0.03 33 0 11 0
29SEP26 7.00 C 0.00 0.00 0.00 0.23 -0.03 33 0 185 0
29SEP26 7.25 C 0.00 0.00 0.00 0.18 -0.03 33 0 33 0
29SEP26 7.50 C 0.19 0.19 0.19 0.14 -0.02 33 30 70 0
29SEP26 7.75 C 0.17 0.17 0.17 0.11 -0.02 33 30 120 +28
29SEP26 8.00 C 0.00 0.00 0.00 0.09 -0.01 33 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.07 -0.01 33 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.05 -0.01 33 0 50 0
29SEP26 8.75 C 0.00 0.00 0.00 0.04 -0.01 33 0 10 0
29SEP26 9.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 2.01 -0.07 40 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.91 -0.06 38 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.81 -0.07 36 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.72 -0.07 36 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.62 -0.08 34 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.55 -0.06 36 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.45 -0.07 34 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.38 -0.07 35 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.28 -0.09 33 0 8 0
30DEC26 5.25 C 0.00 0.00 0.00 1.10 -0.07 33 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.95 -0.06 34 0 21 0
30DEC26 5.75 C 0.00 0.00 0.00 0.80 -0.05 33 0 21 0
30DEC26 6.00 C 0.00 0.00 0.00 0.67 -0.05 33 0 178 0
30DEC26 6.25 C 0.00 0.00 0.00 0.56 -0.05 33 0 299 0
30DEC26 6.50 C 0.00 0.00 0.00 0.47 -0.04 33 0 53 0
30DEC26 6.75 C 0.00 0.00 0.00 0.39 -0.04 32 0 51 0
30DEC26 7.00 C 0.00 0.00 0.00 0.33 -0.03 33 0 141 0
30DEC26 7.25 C 0.00 0.00 0.00 0.27 -0.03 32 0 120 0
30DEC26 7.50 C 0.00 0.00 0.00 0.23 -0.02 33 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.18 -0.03 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.15 -0.02 32 0 75 0
30DEC26 8.25 C 0.00 0.00 0.00 0.13 -0.01 33 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.11 -0.01 33 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.09 -0.01 33 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.81 -0.09 33 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.72 -0.09 33 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.65 -0.09 34 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.55 -0.09 32 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.47 -0.10 32 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.40 -0.08 33 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.33 -0.06 33 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.16 -0.06 33 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.02 -0.06 33 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.88 -0.04 33 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.76 -0.05 33 0 10 0
30MAR27 6.25 C 0.00 0.00 0.00 0.66 -0.04 33 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.57 -0.04 33 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.49 -0.04 32 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.42 -0.04 32 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.36 -0.03 32 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.31 -0.03 32 0 3 0
30MAR27 7.75 C 0.00 0.00 0.00 0.26 -0.03 32 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.22 -0.03 32 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.19 -0.02 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.16 -0.02 32 0 0 0
TOTAL CALL 432 24,755 +143
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 121 0 42 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 116 0 45 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 111 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 101 0 38 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 96 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 91 0 69 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 86 0 14 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 82 0 17 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 77 0 25 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 73 0 72 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 69 0 152 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 65 0 105 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 60 0 275 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 57 0 247 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 52 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 45 0 548 0
30MAR26 5.50 P 0.05 0.05 0.04 0.05 +0.01 45 103 1,188 +3
30MAR26 5.75 P 0.13 0.13 0.12 0.09 +0.01 41 34 442 +30
30MAR26 6.00 P 0.19 0.22 0.18 0.18 +0.03 42 183 342 -25
30MAR26 6.25 P 0.37 0.37 0.34 0.31 +0.04 43 6 189 +2
30MAR26 6.50 P 0.00 0.00 0.00 0.48 +0.05 44 0 178 0
30MAR26 6.75 P 0.00 0.00 0.00 0.68 +0.06 45 0 73 0
30MAR26 7.00 P 0.00 0.00 0.00 0.90 +0.06 47 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.13 +0.06 48 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.37 +0.09 49 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.61 +0.08 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.86 +0.03 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.11 +0.08 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.36 +0.06 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.61 +0.06 0 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 41 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 36 0 73 0
29APR26 4.90 P 0.04 0.04 0.04 0.02 0.00 39 3 67 0
29APR26 5.00 P 0.00 0.00 0.00 0.03 0.00 39 0 141 0
29APR26 5.25 P 0.00 0.00 0.00 0.06 +0.01 39 0 171 0
29APR26 5.50 P 0.10 0.11 0.10 0.10 +0.01 38 3 534 +3
29APR26 5.75 P 0.00 0.00 0.00 0.17 +0.03 37 0 579 0
29APR26 6.00 P 0.00 0.00 0.00 0.26 +0.03 36 0 207 0
29APR26 6.25 P 0.47 0.47 0.45 0.39 +0.03 37 33 90 +30
29APR26 6.50 P 0.00 0.00 0.00 0.55 +0.04 37 0 62 0
29APR26 6.75 P 0.00 0.00 0.00 0.76 +0.07 41 0 2 0
29APR26 7.00 P 0.00 0.00 0.00 0.93 +0.06 37 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.16 +0.05 39 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.40 +0.11 42 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.64 +0.10 45 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.88 +0.04 46 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.12 +0.06 46 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.36 +0.06 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.61 +0.06 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.86 +0.01 0 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 37 0 60 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 35 0 120 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 33 0 122 0
28MAY26 4.70 P 0.00 0.00 0.00 0.02 +0.01 36 0 90 0
28MAY26 4.80 P 0.03 0.03 0.03 0.03 +0.01 36 5 132 0
28MAY26 4.90 P 0.00 0.00 0.00 0.04 +0.01 36 0 74 0
28MAY26 5.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 136 0
28MAY26 5.25 P 0.00 0.00 0.00 0.08 +0.01 35 0 603 0
28MAY26 5.50 P 0.00 0.00 0.00 0.13 +0.02 34 0 515 0
28MAY26 5.75 P 0.00 0.00 0.00 0.20 +0.02 33 0 333 0
28MAY26 6.00 P 0.32 0.32 0.32 0.31 +0.03 34 30 105 0
28MAY26 6.25 P 0.52 0.52 0.52 0.44 +0.04 34 30 34 +30
28MAY26 6.50 P 0.00 0.00 0.00 0.59 +0.03 34 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.78 +0.04 35 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.98 +0.05 36 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.21 +0.07 39 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.41 +0.05 37 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.68 +0.10 44 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.91 +0.07 45 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.14 +0.08 45 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.36 +0.01 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.64 +0.08 51 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.88 +0.03 51 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 39 0 81 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 37 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 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 0.02 +0.01 34 0 141 0
29JUN26 4.60 P 0.00 0.00 0.00 0.03 +0.01 35 0 45 0
29JUN26 4.70 P 0.00 0.00 0.00 0.04 +0.01 35 0 309 0
29JUN26 4.80 P 0.00 0.00 0.00 0.05 +0.01 35 0 105 0
29JUN26 4.90 P 0.00 0.00 0.00 0.06 +0.01 35 0 72 0
29JUN26 5.00 P 0.08 0.08 0.08 0.08 +0.01 35 2 123 0
29JUN26 5.25 P 0.12 0.12 0.12 0.12 +0.01 34 73 127 +1
29JUN26 5.50 P 0.21 0.21 0.20 0.19 +0.02 35 18 192 0
29JUN26 5.75 P 0.00 0.00 0.00 0.28 +0.04 35 0 320 0
29JUN26 6.00 P 0.00 0.00 0.00 0.39 +0.04 35 0 120 0
29JUN26 6.25 P 0.00 0.00 0.00 0.52 +0.04 35 0 120 0
29JUN26 6.50 P 0.00 0.00 0.00 0.68 +0.05 36 0 90 0
29JUN26 6.75 P 0.00 0.00 0.00 0.86 +0.07 37 0 421 0
29JUN26 7.00 P 0.00 0.00 0.00 1.05 +0.07 37 0 15 0
29JUN26 7.25 P 0.00 0.00 0.00 1.25 +0.07 38 0 400 0
29JUN26 7.50 P 0.00 0.00 0.00 1.47 +0.07 39 0 150 0
29JUN26 7.75 P 0.00 0.00 0.00 1.70 +0.07 41 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.92 +0.06 40 0 161 0
29JUN26 8.25 P 0.00 0.00 0.00 2.15 +0.05 41 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.41 +0.06 45 0 174 0
29JUN26 8.75 P 0.00 0.00 0.00 2.64 +0.03 45 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.88 +0.02 45 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.05 0.00 32 0 11 0
29SEP26 4.30 P 0.00 0.00 0.00 0.07 +0.01 34 0 39 0
29SEP26 4.40 P 0.00 0.00 0.00 0.08 +0.01 33 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.10 +0.01 33 0 27 0
29SEP26 4.60 P 0.00 0.00 0.00 0.11 +0.01 32 0 0 0
29SEP26 4.70 P 0.14 0.14 0.14 0.13 +0.01 32 30 32 +30
29SEP26 4.80 P 0.16 0.16 0.16 0.15 +0.01 32 30 36 +25
29SEP26 4.90 P 0.19 0.19 0.18 0.18 +0.02 32 60 65 +60
29SEP26 5.00 P 0.21 0.21 0.21 0.21 +0.02 32 30 85 +30
29SEP26 5.25 P 0.00 0.00 0.00 0.29 +0.02 32 0 121 0
29SEP26 5.50 P 0.00 0.00 0.00 0.39 +0.03 32 0 161 0
29SEP26 5.75 P 0.53 0.53 0.53 0.51 +0.03 32 30 352 +30
29SEP26 6.00 P 0.00 0.00 0.00 0.64 +0.03 31 0 1,274 0
29SEP26 6.25 P 0.00 0.00 0.00 0.80 +0.05 31 0 1,053 0
29SEP26 6.50 P 0.00 0.00 0.00 0.97 +0.05 31 0 145 0
29SEP26 6.75 P 0.00 0.00 0.00 1.16 +0.06 32 0 55 0
29SEP26 7.00 P 0.00 0.00 0.00 1.35 +0.02 31 0 40 0
29SEP26 7.25 P 0.00 0.00 0.00 1.56 +0.06 31 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.78 +0.08 32 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 2.00 +0.08 32 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.23 +0.10 32 0 1,966 0
29SEP26 8.25 P 0.00 0.00 0.00 2.46 +0.09 31 0 1,140 0
29SEP26 8.50 P 0.00 0.00 0.00 2.67 +0.08 22 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.91 +0.06 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.14 +0.06 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.09 +0.01 32 0 5 0
30DEC26 4.30 P 0.00 0.00 0.00 0.10 +0.01 32 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.12 +0.01 32 0 12 0
30DEC26 4.50 P 0.00 0.00 0.00 0.14 +0.01 32 0 27 0
30DEC26 4.60 P 0.00 0.00 0.00 0.16 +0.01 31 0 61 0
30DEC26 4.70 P 0.00 0.00 0.00 0.19 +0.01 32 0 30 0
30DEC26 4.80 P 0.00 0.00 0.00 0.21 +0.01 31 0 34 0
30DEC26 4.90 P 0.00 0.00 0.00 0.24 +0.01 31 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.28 +0.02 32 0 147 0
30DEC26 5.25 P 0.00 0.00 0.00 0.37 +0.02 32 0 14 0
30DEC26 5.50 P 0.00 0.00 0.00 0.47 +0.02 31 0 181 0
30DEC26 5.75 P 0.00 0.00 0.00 0.59 +0.02 31 0 121 0
30DEC26 6.00 P 0.00 0.00 0.00 0.73 +0.03 31 0 48 0
30DEC26 6.25 P 0.00 0.00 0.00 0.88 +0.04 31 0 61 0
30DEC26 6.50 P 0.00 0.00 0.00 1.04 +0.03 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.23 +0.05 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.42 +0.05 31 0 40 0
30DEC26 7.25 P 0.00 0.00 0.00 1.62 +0.07 31 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.83 +0.07 31 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.04 +0.06 31 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.24 +0.04 29 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.49 +0.09 31 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.72 +0.10 31 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.95 +0.08 30 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.16 +0.01 31 0 2 0
30MAR27 4.50 P 0.16 0.16 0.16 0.19 +0.01 32 10 10 +10
30MAR27 4.60 P 0.00 0.00 0.00 0.21 +0.01 31 0 54 0
30MAR27 4.70 P 0.00 0.00 0.00 0.24 +0.01 31 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.27 +0.02 31 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.30 +0.01 31 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.33 +0.01 31 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.43 +0.02 31 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.54 +0.03 31 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.66 +0.03 31 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.80 +0.03 31 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.94 +0.03 30 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.10 +0.04 30 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.28 +0.05 30 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.48 +0.07 31 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.67 +0.07 31 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.88 +0.08 31 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.08 +0.06 31 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.30 +0.07 31 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.54 +0.09 32 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.76 +0.09 32 0 0 0
TOTAL PUT 713 20,413 +259
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HOS - HUA HONG SEMI CLOSING PRICE HK$ 87.30
30MAR26 18.50 C 0.00 0.00 0.00 68.83 -1.55 197 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 68.80 -1.06 355 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 67.83 -1.56 179 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 67.33 -0.70 163 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 66.84 -0.60 337 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 65.99 -1.07 343 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 64.33 -1.19 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 63.34 -1.54 172 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 62.34 -1.55 161 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 61.34 -1.56 148 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 61.23 -0.60 314 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 59.89 -1.25 276 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 58.34 -1.12 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 57.34 -1.56 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 56.35 -1.54 137 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 56.33 -0.57 278 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 55.00 -0.91 247 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 53.92 -1.23 234 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 52.40 -1.51 155 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 51.63 -0.70 193 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 50.75 -1.16 200 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 49.36 -1.54 110 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 48.36 -1.56 103 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 47.68 -1.24 177 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 46.31 -1.62 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 45.36 -1.57 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 45.15 -1.12 194 0 73 0
30MAR26 44.00 C 0.00 0.00 0.00 43.37 -1.82 94 0 56 0
30MAR26 45.00 C 0.00 0.00 0.00 42.37 -1.21 88 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 42.00 -0.95 170 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 40.35 -1.24 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 39.50 -1.39 120 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 39.07 -0.90 159 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 37.37 -1.60 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 35.01 -1.48 104 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 33.19 -0.90 137 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 29.90 -1.63 66 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 27.47 -1.50 74 0 20 0
30MAR26 62.50 C 0.00 0.00 0.00 25.10 -1.33 78 0 16 0
30MAR26 65.00 C 0.00 0.00 0.00 22.79 -1.12 80 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 20.60 -0.32 83 0 51 0
30MAR26 70.00 C 0.00 0.00 0.00 18.08 -0.96 73 0 66 0
30MAR26 72.50 C 0.00 0.00 0.00 16.07 -0.65 76 0 89 0
30MAR26 75.00 C 0.00 0.00 0.00 13.80 -0.51 71 0 55 0
30MAR26 77.50 C 7.40 7.40 7.40 11.87 -0.57 70 1 539 0
30MAR26 80.00 C 0.00 0.00 0.00 9.65 -0.58 63 0 75 0
30MAR26 82.50 C 5.50 5.90 5.30 8.30 -0.50 67 5 7 -1
30MAR26 85.00 C 4.30 4.80 3.57 6.76 -0.50 66 12 38 +5
30MAR26 87.50 C 2.75 5.75 2.75 5.50 -0.39 66 10 68 0
30MAR26 90.00 C 2.87 4.39 2.84 4.43 -0.32 66 28 73 +10
30MAR26 92.50 C 2.40 2.40 2.40 3.51 -0.25 66 1 52 -1
30MAR26 95.00 C 2.00 2.80 1.65 2.74 -0.21 66 18 112 -5
30MAR26 97.50 C 1.35 1.91 1.25 2.12 -0.16 65 8 58 -1
30MAR26 100.00 C 0.80 1.80 0.80 1.61 -0.13 65 79 132 0
30MAR26 102.50 C 0.64 0.82 0.64 1.22 -0.10 65 18 112 +6
30MAR26 105.00 C 0.72 0.90 0.72 0.91 -0.08 65 4 121 0
30MAR26 107.50 C 0.45 0.57 0.43 0.67 -0.06 65 8 77 0
30MAR26 110.00 C 0.35 0.35 0.35 0.49 -0.04 65 1 183 0
30MAR26 112.50 C 0.40 0.40 0.40 0.35 -0.04 65 1 77 0
30MAR26 115.00 C 0.35 0.35 0.35 0.25 -0.03 65 1 82 +1
30MAR26 117.50 C 0.19 0.19 0.19 0.18 -0.02 65 1 212 -1
30MAR26 120.00 C 0.00 0.00 0.00 0.13 -0.01 65 0 112 0
30MAR26 122.50 C 0.00 0.00 0.00 0.09 -0.01 65 0 36 0
30MAR26 125.00 C 0.00 0.00 0.00 0.07 0.00 66 0 45 0
30MAR26 127.50 C 0.00 0.00 0.00 0.05 0.00 66 0 59 0
30MAR26 130.00 C 0.00 0.00 0.00 0.03 -0.01 65 0 71 0
30MAR26 132.50 C 0.00 0.00 0.00 0.02 -0.01 65 0 89 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 -0.01 63 0 26 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 65 0 17 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 67 0 13 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 72 0 132 0
29APR26 52.50 C 0.00 0.00 0.00 35.95 -0.54 99 0 12 0
29APR26 55.00 C 0.00 0.00 0.00 33.53 -0.70 93 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 29.91 -1.84 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 28.69 -0.67 82 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 25.22 -1.22 50 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 23.58 -1.10 66 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 21.68 -0.23 69 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 19.67 -0.63 68 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 17.40 -0.22 64 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 15.56 -0.07 63 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 13.70 -0.81 62 0 0 0
29APR26 80.00 C 9.35 9.35 9.30 11.64 -1.23 58 2 43 0
29APR26 82.50 C 0.00 0.00 0.00 10.24 -1.09 58 0 130 0
29APR26 85.00 C 0.00 0.00 0.00 9.26 -0.53 61 0 130 0
29APR26 87.50 C 8.23 8.23 8.23 8.09 -0.49 61 2 132 +2
29APR26 90.00 C 6.39 6.50 6.39 7.04 -0.45 62 4 135 0
29APR26 92.50 C 5.50 5.59 5.50 6.06 -0.42 61 3 76 0
29APR26 95.00 C 3.70 4.99 3.70 5.28 -0.29 62 9 50 -5
29APR26 97.50 C 0.00 0.00 0.00 4.51 -0.26 62 0 60 0
29APR26 100.00 C 2.80 4.01 2.65 3.84 -0.23 62 9 92 -3
29APR26 102.50 C 2.93 2.93 2.93 3.25 -0.21 62 15 54 -15
29APR26 105.00 C 0.00 0.00 0.00 2.75 -0.18 62 0 51 0
29APR26 107.50 C 0.00 0.00 0.00 2.31 -0.16 61 0 46 0
29APR26 110.00 C 1.30 1.42 1.30 1.94 -0.14 61 2 27 +2
29APR26 112.50 C 1.35 1.35 1.35 1.62 -0.12 61 1 18 0
29APR26 115.00 C 1.11 1.50 1.10 1.35 -0.10 61 4 103 -2
29APR26 117.50 C 0.90 0.90 0.90 1.12 -0.09 61 3 23 +3
29APR26 120.00 C 0.86 1.11 0.86 0.93 -0.08 61 16 77 0
29APR26 122.50 C 0.00 0.00 0.00 0.77 -0.07 61 0 4 0
29APR26 125.00 C 0.00 0.00 0.00 0.64 -0.03 61 0 7 0
29APR26 127.50 C 0.00 0.00 0.00 0.53 -0.02 61 0 14 0
29APR26 130.00 C 0.00 0.00 0.00 0.43 -0.03 61 0 10 0
29APR26 132.50 C 0.00 0.00 0.00 0.35 -0.04 61 0 4 0
29APR26 135.00 C 0.43 0.43 0.43 0.29 -0.03 61 1 5 +1
29APR26 137.50 C 0.00 0.00 0.00 0.23 -0.03 61 0 4 0
29APR26 140.00 C 0.00 0.00 0.00 0.19 -0.02 61 0 1 0
29APR26 142.50 C 0.00 0.00 0.00 0.16 -0.01 61 0 1 0
29APR26 145.00 C 0.20 0.23 0.20 0.13 -0.01 61 7 45 +6
28MAY26 62.50 C 0.00 0.00 0.00 26.19 -0.96 58 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 23.76 -1.27 54 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 21.79 -1.27 55 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 20.33 -1.34 60 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 18.60 -1.21 61 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 16.49 -1.21 57 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 15.45 -0.94 61 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 14.03 -0.61 62 0 2 0
28MAY26 82.50 C 0.00 0.00 0.00 12.45 -0.72 60 0 0 0
28MAY26 85.00 C 9.02 9.02 9.02 11.39 -0.48 62 2 2 +2
28MAY26 87.50 C 7.70 8.45 7.70 10.23 -0.51 62 3 2 +2
28MAY26 90.00 C 7.40 7.60 7.40 9.20 -0.49 62 12 13 +12
28MAY26 92.50 C 0.00 0.00 0.00 8.21 -0.50 62 0 4 0
28MAY26 95.00 C 0.00 0.00 0.00 7.44 -0.33 62 0 4 0
28MAY26 97.50 C 5.36 5.36 5.36 6.62 -0.30 62 1 16 +1
28MAY26 100.00 C 4.50 4.72 4.50 5.87 -0.28 62 6 25 +2
28MAY26 102.50 C 0.00 0.00 0.00 5.20 -0.26 62 0 20 0
28MAY26 105.00 C 0.00 0.00 0.00 4.60 -0.24 62 0 3 0
28MAY26 107.50 C 0.00 0.00 0.00 4.06 -0.22 62 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 3.58 -0.20 62 0 23 0
28MAY26 112.50 C 0.00 0.00 0.00 3.15 -0.18 62 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 2.77 -0.16 62 0 48 0
28MAY26 117.50 C 0.00 0.00 0.00 2.44 -0.14 62 0 1 0
28MAY26 120.00 C 0.00 0.00 0.00 2.14 -0.06 62 0 3 0
28MAY26 122.50 C 0.00 0.00 0.00 1.82 -0.17 61 0 2 0
28MAY26 125.00 C 0.00 0.00 0.00 1.59 -0.10 61 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 1.39 -0.09 61 0 0 0
28MAY26 130.00 C 1.53 1.53 1.53 1.22 -0.08 61 4 14 +4
28MAY26 132.50 C 0.00 0.00 0.00 1.06 -0.07 61 0 0 0
28MAY26 135.00 C 0.00 0.00 0.00 0.95 -0.04 61 0 1 0
28MAY26 137.50 C 0.00 0.00 0.00 0.81 -0.05 61 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 0.70 -0.05 61 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 66.84 -0.85 138 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 65.99 -1.07 142 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 65.36 -0.16 153 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 64.19 -0.69 142 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 62.61 -1.28 101 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 61.85 -1.05 117 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 61.23 -0.60 130 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 59.89 -1.25 111 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 58.53 -0.93 58 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 57.96 -0.94 108 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 56.55 -1.92 61 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 56.33 -0.57 115 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 55.00 -0.91 99 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 53.92 -1.23 93 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 52.59 -1.94 59 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 51.63 -1.36 65 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 50.78 -1.33 77 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 49.45 -1.45 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 48.66 -1.26 61 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 48.15 -0.96 85 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 46.73 -1.20 63 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 45.95 -0.98 73 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 45.15 -1.12 77 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 43.48 -1.71 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 43.05 -1.28 69 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 42.00 -1.25 65 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 41.16 -0.43 68 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 40.24 -1.23 68 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 39.07 -1.40 61 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 38.22 -1.28 63 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 35.95 -1.46 63 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 33.83 -1.05 64 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 31.26 -0.62 58 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 29.23 -1.66 59 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 27.01 -0.96 57 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 25.00 -1.36 57 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 23.63 -0.43 62 0 0 0
29JUN26 70.00 C 20.00 20.00 20.00 21.49 -0.83 59 1 7 0
29JUN26 72.50 C 0.00 0.00 0.00 19.89 -0.55 59 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 17.94 -1.31 57 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 17.42 -0.15 63 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 15.88 -0.60 62 0 5 0
29JUN26 82.50 C 12.70 12.70 12.70 14.68 -0.54 63 4 6 +4
29JUN26 85.00 C 0.00 0.00 0.00 13.11 -0.57 61 0 6 0
29JUN26 87.50 C 0.00 0.00 0.00 12.00 -0.59 61 0 6 0
29JUN26 90.00 C 0.00 0.00 0.00 11.00 -0.57 61 0 7 0
29JUN26 92.50 C 0.00 0.00 0.00 10.08 -0.55 61 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 9.24 -0.44 62 0 2 0
29JUN26 97.50 C 0.00 0.00 0.00 8.41 -0.40 62 0 1 0
29JUN26 100.00 C 6.43 6.43 6.43 7.63 -0.38 62 3 18 -3
29JUN26 102.50 C 0.00 0.00 0.00 6.92 -0.35 61 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 6.27 -0.33 61 0 3 0
29JUN26 107.50 C 0.00 0.00 0.00 5.67 -0.31 61 0 2 0
29JUN26 110.00 C 0.00 0.00 0.00 5.13 -0.29 61 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 4.63 -0.27 61 0 11 0
29JUN26 115.00 C 0.00 0.00 0.00 4.18 -0.26 61 0 8 0
29JUN26 117.50 C 0.00 0.00 0.00 3.77 -0.24 61 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 3.40 -0.22 61 0 130 0
29JUN26 122.50 C 0.00 0.00 0.00 3.06 -0.11 61 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 2.68 -0.27 60 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 2.48 -0.10 61 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 2.17 -0.16 60 0 15 0
29JUN26 132.50 C 0.00 0.00 0.00 1.95 -0.15 60 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 1.76 -0.13 60 0 1 0
29JUN26 137.50 C 2.15 2.15 2.15 1.58 -0.12 60 2 2 0
29JUN26 140.00 C 0.00 0.00 0.00 1.42 -0.11 60 0 5 0
29JUN26 142.50 C 0.00 0.00 0.00 1.28 -0.10 60 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 1.15 -0.09 60 0 11 0
29JUN26 147.50 C 0.00 0.00 0.00 1.03 -0.09 60 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.92 -0.09 60 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 0.83 -0.08 60 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.75 -0.07 60 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.67 -0.06 60 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.60 -0.06 60 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.54 -0.05 60 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.48 -0.05 60 0 2 0
29JUN26 167.50 C 0.00 0.00 0.00 0.43 -0.05 60 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.39 -0.04 60 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.35 -0.04 60 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.31 -0.04 60 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.28 -0.03 60 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 0.25 -0.03 60 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.23 -0.02 60 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.20 -0.03 60 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 0.18 -0.03 60 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 0.17 -0.02 61 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 0.15 -0.02 60 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.13 -0.02 60 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 0.12 -0.02 60 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.11 -0.01 61 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 51.19 -1.10 64 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 50.61 -0.49 72 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 49.27 -0.81 62 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 48.36 -0.95 62 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 47.42 -1.04 61 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 46.88 -0.37 68 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 45.61 -0.78 61 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 44.57 -0.86 58 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 44.22 -0.30 67 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 43.16 -0.48 64 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 42.06 -1.57 61 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 41.59 -0.49 66 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 40.34 -0.70 61 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 39.38 -1.63 59 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 37.79 -0.57 64 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 35.25 -1.15 59 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 33.81 -0.32 63 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 31.77 -0.91 61 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 30.18 -0.77 62 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 27.93 -1.09 59 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 26.64 -0.89 61 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 25.30 -0.22 62 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 23.73 -1.03 61 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 22.08 -0.85 60 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 21.01 -0.50 61 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 19.70 -0.92 61 0 18 0
29SEP26 82.50 C 0.00 0.00 0.00 18.44 -0.66 61 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 17.61 -0.58 62 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 16.51 -0.62 62 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 15.56 -0.61 62 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 14.77 -0.55 63 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 13.94 -0.51 63 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 13.08 -0.49 63 0 0 0
29SEP26 100.00 C 10.90 10.90 10.90 12.26 -0.48 63 6 57 0
29SEP26 102.50 C 0.00 0.00 0.00 11.50 -0.46 63 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 10.78 -0.45 62 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 10.10 -0.44 62 0 3 0
29SEP26 110.00 C 9.00 9.00 9.00 9.47 -0.42 62 1 6 -1
29SEP26 112.50 C 0.00 0.00 0.00 8.88 -0.40 62 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 8.32 -0.38 62 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 7.79 -0.38 62 0 7 0
29SEP26 120.00 C 0.00 0.00 0.00 7.30 -0.36 62 0 26 0
29SEP26 122.50 C 0.00 0.00 0.00 6.84 -0.35 62 0 26 0
29SEP26 125.00 C 0.00 0.00 0.00 6.41 -0.33 62 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 6.01 -0.32 62 0 150 0
29SEP26 130.00 C 0.00 0.00 0.00 5.63 -0.13 62 0 160 0
29SEP26 132.50 C 0.00 0.00 0.00 5.28 -0.13 62 0 45 0
29SEP26 135.00 C 0.00 0.00 0.00 4.80 -0.27 61 0 105 0
29SEP26 137.50 C 0.00 0.00 0.00 4.50 -0.26 61 0 100 0
29SEP26 140.00 C 0.00 0.00 0.00 4.35 -0.12 62 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 3.95 -0.24 61 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 3.71 -0.22 61 0 13 0
29SEP26 147.50 C 0.00 0.00 0.00 3.48 -0.21 61 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 3.36 -0.21 62 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 3.15 -0.11 62 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 2.87 -0.19 61 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 2.69 -0.18 61 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 2.52 -0.18 61 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 2.37 -0.16 61 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 2.22 -0.16 61 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 2.08 -0.16 61 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 2.02 -0.08 62 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 1.84 -0.13 61 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 1.72 -0.14 61 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 1.62 -0.13 61 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 1.52 -0.12 61 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 1.43 -0.11 61 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 1.34 -0.11 61 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 1.26 -0.11 61 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 1.19 -0.10 61 0 58 0
29SEP26 192.50 C 0.00 0.00 0.00 1.11 -0.10 61 0 15 0
29SEP26 195.00 C 0.00 0.00 0.00 1.05 -0.09 61 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 0.99 -0.08 61 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 0.96 -0.05 62 0 3 0
30DEC26 48.00 C 0.00 0.00 0.00 42.73 -0.61 62 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 41.94 -0.78 62 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 41.44 -0.37 64 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 39.07 -1.40 60 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 37.63 -1.05 63 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 35.99 -0.19 63 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 33.77 -1.01 60 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 32.24 -1.16 60 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 30.87 -0.98 61 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 29.03 -1.46 60 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 28.00 -0.32 61 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 26.88 -0.08 62 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 25.39 -0.47 61 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 23.82 -0.73 60 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 23.00 -0.47 61 0 3 0
30DEC26 82.50 C 0.00 0.00 0.00 21.86 -0.86 61 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 20.89 -0.63 62 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 19.94 -0.62 62 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 19.07 -0.61 62 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 18.23 -0.59 62 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 17.43 -0.61 63 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 16.72 -0.47 63 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 15.90 -0.47 63 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 15.13 -0.45 63 0 197 0
30DEC26 105.00 C 0.00 0.00 0.00 14.40 -0.44 63 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 13.70 -0.43 63 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 13.04 -0.41 63 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 12.41 -0.40 63 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 11.81 -0.39 63 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 11.25 -0.37 62 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 10.71 -0.36 62 0 100 0
30DEC26 122.50 C 0.00 0.00 0.00 10.19 -0.36 62 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 9.71 -0.34 62 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 9.24 -0.34 62 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 8.81 -0.32 62 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 8.39 -0.31 62 0 6 0
30DEC26 135.00 C 0.00 0.00 0.00 7.99 -0.31 62 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 7.62 -0.29 62 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 7.26 -0.28 62 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 6.92 -0.28 62 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 6.60 -0.26 62 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 6.29 -0.26 62 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.00 -0.25 62 0 10 0
30DEC26 152.50 C 0.00 0.00 0.00 5.72 -0.24 62 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 5.46 -0.23 62 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 5.21 -0.22 62 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 4.97 -0.22 62 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 4.74 -0.21 62 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 4.53 -0.20 62 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 4.32 -0.20 62 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 4.13 -0.19 62 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 34.54 -0.61 62 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 32.85 -0.84 61 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 31.68 -0.43 61 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 30.54 -0.27 62 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 28.86 -0.64 60 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 27.67 -0.63 61 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 26.60 -0.53 61 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 25.66 -0.38 61 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 24.64 -0.51 61 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 23.49 -0.68 61 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 22.70 -0.78 62 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 21.88 -0.47 62 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 21.07 -0.71 62 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 20.29 -0.64 62 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 19.56 -0.52 63 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 18.86 -0.40 63 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 18.13 -0.36 63 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 17.40 -0.34 63 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 16.70 -0.33 63 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 16.03 -0.32 63 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 15.39 -0.31 63 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 14.77 -0.31 63 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 14.19 -0.29 63 0 0 0
30MAR27 120.00 C 12.00 12.00 12.00 13.62 -0.29 62 4 4 +4
TOTAL CALL 323 6,454 +29
30MAR26 18.50 P 0.01 0.01 0.01 0.01 0.00 221 5 82 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 217 0 8 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 210 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 203 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 179 0 10 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 174 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 168 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 163 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 159 0 7 0
30MAR26 30.00 P 0.02 0.02 0.02 0.01 0.00 154 2 19 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 149 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 145 0 4 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 141 0 1 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 137 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 133 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 125 0 1 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 121 0 16 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 118 0 10 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 114 0 3 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 101 0 32 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 98 0 13 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 95 0 45 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 92 0 500 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 89 0 23 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 86 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 83 0 5 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 76 0 15 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 70 0 61 0
30MAR26 57.50 P 0.35 0.35 0.19 0.02 +0.01 68 3 10 +2
30MAR26 60.00 P 0.00 0.00 0.00 0.03 0.00 65 0 280 0
30MAR26 62.50 P 0.00 0.00 0.00 0.07 +0.01 65 0 128 0
30MAR26 65.00 P 0.52 0.65 0.42 0.13 +0.02 65 88 135 +15
30MAR26 67.50 P 0.80 0.82 0.80 0.25 +0.04 65 23 124 +8
30MAR26 70.00 P 1.00 1.20 0.82 0.43 +0.06 65 361 338 -126
30MAR26 72.50 P 1.20 1.70 0.76 0.71 +0.09 65 60 293 +14
30MAR26 75.00 P 2.60 2.64 1.34 1.11 +0.12 65 17 128 +3
30MAR26 77.50 P 3.69 3.69 1.58 1.65 +0.17 65 31 108 +8
30MAR26 80.00 P 4.60 4.60 3.70 2.28 +0.19 64 43 202 +20
30MAR26 82.50 P 5.90 5.90 3.03 3.08 +0.24 63 18 54 -10
30MAR26 85.00 P 7.80 7.80 3.96 4.13 +0.28 63 29 121 +15
30MAR26 87.50 P 8.70 8.88 6.36 5.36 +0.37 63 4 180 -3
30MAR26 90.00 P 7.05 7.05 7.05 6.80 +0.47 64 10 166 0
30MAR26 92.50 P 11.86 11.86 11.86 8.23 +0.30 61 1 100 0
30MAR26 95.00 P 13.80 14.82 13.80 10.12 +0.39 63 3 76 -2
30MAR26 97.50 P 0.00 0.00 0.00 11.78 -0.15 59 0 32 0
30MAR26 100.00 P 0.00 0.00 0.00 13.73 +0.59 57 0 57 0
30MAR26 102.50 P 0.00 0.00 0.00 16.02 -0.09 60 0 48 0
30MAR26 105.00 P 0.00 0.00 0.00 18.05 +0.05 54 0 29 0
30MAR26 107.50 P 0.00 0.00 0.00 21.04 +1.50 72 0 27 0
30MAR26 110.00 P 0.00 0.00 0.00 23.14 +0.44 67 0 39 0
30MAR26 112.50 P 0.00 0.00 0.00 25.44 +0.33 64 0 18 0
30MAR26 115.00 P 0.00 0.00 0.00 28.05 +0.89 73 0 11 0
30MAR26 117.50 P 0.00 0.00 0.00 30.48 +0.61 75 0 5 0
30MAR26 120.00 P 0.00 0.00 0.00 32.96 +0.91 78 0 4 0
30MAR26 122.50 P 0.00 0.00 0.00 35.28 +0.76 71 0 2 0
30MAR26 125.00 P 0.00 0.00 0.00 37.71 +0.69 66 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 40.20 +0.70 0 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 43.25 +1.25 105 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 45.95 +1.45 115 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 48.30 +1.30 115 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 50.88 +1.38 121 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 52.70 +0.70 0 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 55.20 +0.70 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 58.14 +1.14 122 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.07 +0.01 61 0 25 0
29APR26 55.00 P 0.00 0.00 0.00 0.12 +0.01 61 0 7 0
29APR26 57.50 P 0.00 0.00 0.00 0.21 +0.02 61 0 3 0
29APR26 60.00 P 0.85 0.85 0.85 0.34 +0.02 61 1 3 +1
29APR26 62.50 P 0.82 0.82 0.82 0.54 +0.04 61 8 8 +8
29APR26 65.00 P 1.35 1.35 0.99 0.80 +0.06 61 24 24 +21
29APR26 67.50 P 0.00 0.00 0.00 1.15 +0.08 61 0 18 0
29APR26 70.00 P 2.83 2.83 2.61 1.59 +0.12 61 2 7 -2
29APR26 72.50 P 0.00 0.00 0.00 2.13 +0.17 62 0 170 0
29APR26 75.00 P 2.65 2.65 2.65 2.73 +0.18 61 2 44 0
29APR26 77.50 P 0.00 0.00 0.00 3.48 +0.23 60 2 65 +2
29APR26 80.00 P 6.65 6.65 4.16 4.36 +0.30 60 5 107 +2
29APR26 82.50 P 0.00 0.00 0.00 5.30 +0.23 59 1 201 -1
29APR26 85.00 P 9.22 9.22 8.00 6.44 +0.29 59 3 214 -2
29APR26 87.50 P 0.00 0.00 0.00 7.83 +0.37 60 0 164 0
29APR26 90.00 P 0.00 0.00 0.00 9.24 +0.38 60 0 163 0
29APR26 92.50 P 11.62 11.62 11.62 10.75 +0.35 60 15 90 +15
29APR26 95.00 P 0.00 0.00 0.00 12.44 +0.39 60 0 32 0
29APR26 97.50 P 0.00 0.00 0.00 13.86 -0.37 57 0 19 0
29APR26 100.00 P 0.00 0.00 0.00 16.17 +0.36 61 0 31 0
29APR26 102.50 P 0.00 0.00 0.00 17.96 +0.74 60 0 21 0
29APR26 105.00 P 0.00 0.00 0.00 19.65 +0.42 57 0 31 0
29APR26 107.50 P 0.00 0.00 0.00 21.86 +0.07 58 0 44 0
29APR26 110.00 P 0.00 0.00 0.00 24.18 +0.32 60 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 26.16 +0.47 57 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 28.79 +0.48 62 0 2 0
29APR26 117.50 P 0.00 0.00 0.00 30.77 +0.43 57 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 33.26 +1.10 60 0 13 0
29APR26 122.50 P 0.00 0.00 0.00 35.28 -0.11 49 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 38.60 +1.05 71 0 1 0
29APR26 127.50 P 0.00 0.00 0.00 40.47 +0.68 61 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 43.25 +1.04 70 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 45.95 +1.31 77 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 48.30 +1.21 76 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 50.88 +1.33 80 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 52.84 +0.81 68 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 55.50 +0.99 76 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 58.14 +1.14 82 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 1.24 +0.07 61 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 1.65 +0.07 61 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 2.24 +0.12 62 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 2.82 +0.24 62 0 2 0
28MAY26 72.50 P 0.00 0.00 0.00 3.48 +0.22 61 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 4.23 +0.23 61 0 4 0
28MAY26 77.50 P 0.00 0.00 0.00 5.06 +0.22 60 0 15 0
28MAY26 80.00 P 0.00 0.00 0.00 6.05 +0.24 60 0 8 0
28MAY26 82.50 P 0.00 0.00 0.00 7.21 +0.35 60 0 96 0
28MAY26 85.00 P 0.00 0.00 0.00 8.41 +0.34 60 0 98 0
28MAY26 87.50 P 12.20 12.20 12.20 9.80 +0.37 61 1 33 -1
28MAY26 90.00 P 12.23 12.23 12.23 11.25 +0.38 61 15 116 0
28MAY26 92.50 P 0.00 0.00 0.00 12.81 +0.39 61 0 14 0
28MAY26 95.00 P 0.00 0.00 0.00 14.46 +0.40 61 0 50 0
28MAY26 97.50 P 0.00 0.00 0.00 16.28 +0.47 62 0 6 0
28MAY26 100.00 P 0.00 0.00 0.00 18.33 +0.74 64 0 30 0
28MAY26 102.50 P 0.00 0.00 0.00 20.03 +1.28 63 0 13 0
28MAY26 105.00 P 0.00 0.00 0.00 22.29 +0.91 65 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 24.01 +1.41 64 0 37 0
28MAY26 110.00 P 0.00 0.00 0.00 26.44 +1.55 67 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 28.16 +0.66 64 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 30.43 +1.34 65 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 32.81 +0.38 67 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 34.13 -0.08 59 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 36.79 +1.19 64 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 38.61 -0.29 58 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 41.20 +0.64 62 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 43.78 +0.44 65 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 46.25 +1.39 67 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 48.51 +0.66 66 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 51.04 +1.13 69 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 53.33 +1.02 67 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 88 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 83 0 4 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 80 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 78 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 71 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 67 0 13 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 65 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 0.00 58 0 40 0
29JUN26 36.00 P 0.00 0.00 0.00 0.02 0.00 60 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.03 0.00 60 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.04 0.00 61 0 1 0
29JUN26 39.00 P 0.00 0.00 0.00 0.05 0.00 61 0 9 0
29JUN26 40.00 P 0.00 0.00 0.00 0.07 0.00 61 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.08 0.00 61 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.10 0.00 61 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.12 0.00 60 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.15 0.00 61 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.18 0.00 60 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 0.22 0.00 60 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 0.26 0.00 60 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.31 0.00 60 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.37 0.00 61 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.43 0.00 61 0 18 0
29JUN26 52.50 P 0.00 0.00 0.00 0.62 +0.02 60 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.88 +0.05 61 0 58 0
29JUN26 57.50 P 0.00 0.00 0.00 1.20 +0.06 61 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.55 +0.04 60 0 81 0
29JUN26 62.50 P 0.00 0.00 0.00 1.99 +0.06 60 0 14 0
29JUN26 65.00 P 0.00 0.00 0.00 2.56 +0.07 60 0 51 0
29JUN26 67.50 P 0.00 0.00 0.00 3.14 +0.13 60 0 98 0
29JUN26 70.00 P 5.05 5.05 5.05 3.83 +0.15 60 1 62 0
29JUN26 72.50 P 0.00 0.00 0.00 4.59 +0.12 60 1 10 -1
29JUN26 75.00 P 0.00 0.00 0.00 5.46 +0.15 60 1 8 0
29JUN26 77.50 P 0.00 0.00 0.00 6.39 +0.16 59 0 45 0
29JUN26 80.00 P 10.60 10.60 10.60 7.46 +0.17 59 1 12 -1
29JUN26 82.50 P 0.00 0.00 0.00 8.64 +0.23 59 0 105 0
29JUN26 85.00 P 0.00 0.00 0.00 9.99 +0.28 60 0 46 0
29JUN26 87.50 P 13.60 13.60 13.60 11.38 +0.30 60 1 2 0
29JUN26 90.00 P 0.00 0.00 0.00 12.85 +0.30 60 0 4 0
29JUN26 92.50 P 0.00 0.00 0.00 14.42 +0.31 60 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 16.08 +0.33 61 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 17.82 +0.33 61 0 12 0
29JUN26 100.00 P 0.00 0.00 0.00 19.44 +0.37 61 0 2 0
29JUN26 102.50 P 0.00 0.00 0.00 21.89 +0.73 64 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 23.76 +1.17 64 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 25.75 +0.81 65 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 27.55 +0.67 64 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 29.13 -0.03 61 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 31.28 -0.07 62 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 34.12 +0.87 67 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 35.70 +1.03 63 0 165 0
29JUN26 122.50 P 0.00 0.00 0.00 38.05 +0.67 64 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 40.89 +1.37 69 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 43.10 +1.36 69 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 45.24 +0.82 69 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 47.27 +0.73 67 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 49.29 +0.02 65 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 52.18 +1.55 70 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 53.90 +0.43 65 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 56.09 +0.02 63 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 58.18 +0.74 59 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 61.00 +0.73 66 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 63.45 +1.32 66 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 65.67 +0.52 64 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 68.44 +0.97 69 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 70.57 +0.75 65 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 73.05 +0.91 66 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 75.97 +1.37 74 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 78.13 +0.48 70 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 80.91 +0.88 76 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 82.75 +0.73 63 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 85.35 +0.84 68 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 87.70 +0.65 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 90.90 +1.40 81 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 92.70 +0.61 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 95.20 +0.70 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 97.70 +0.70 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 100.49 +0.99 78 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 103.19 +1.19 83 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 105.20 +0.70 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 108.24 +1.24 86 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 110.32 +0.76 78 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 112.70 +0.65 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.30 +0.01 62 0 33 0
29SEP26 38.00 P 0.00 0.00 0.00 0.33 0.00 61 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.40 0.00 61 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.46 0.00 61 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.53 0.00 61 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.60 0.00 61 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.70 -0.02 61 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 0.80 +0.01 61 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.89 0.00 61 0 1 0
29SEP26 46.00 P 0.00 0.00 0.00 1.00 +0.01 61 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 1.13 -0.03 61 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 1.27 -0.02 61 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 1.40 -0.03 61 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.53 -0.04 61 0 42 0
29SEP26 52.50 P 0.00 0.00 0.00 1.98 +0.05 61 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 2.49 +0.07 62 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 3.00 +0.08 61 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 3.59 +0.09 61 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 4.25 +0.05 60 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 5.00 +0.06 60 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 5.83 +0.07 60 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 6.75 +0.07 60 0 101 0
29SEP26 72.50 P 0.00 0.00 0.00 7.73 +0.13 60 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 8.80 +0.13 60 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 9.91 +0.14 60 0 16 0
29SEP26 80.00 P 0.00 0.00 0.00 11.14 +0.24 60 0 42 0
29SEP26 82.50 P 0.00 0.00 0.00 12.45 +0.26 60 0 1 0
29SEP26 85.00 P 0.00 0.00 0.00 13.83 +0.28 60 0 7 0
29SEP26 87.50 P 0.00 0.00 0.00 15.31 +0.23 61 0 6 0
29SEP26 90.00 P 0.00 0.00 0.00 16.79 +0.27 61 0 326 0
29SEP26 92.50 P 0.00 0.00 0.00 18.39 +0.23 61 0 8 0
29SEP26 95.00 P 0.00 0.00 0.00 20.05 +0.30 61 0 11 0
29SEP26 97.50 P 0.00 0.00 0.00 21.89 +0.44 62 0 23 0
29SEP26 100.00 P 0.00 0.00 0.00 23.64 +0.44 62 0 37 0
29SEP26 102.50 P 0.00 0.00 0.00 25.42 +0.43 62 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 27.56 +0.65 64 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 29.11 +0.32 63 0 18 0
29SEP26 110.00 P 0.00 0.00 0.00 31.25 +0.81 64 0 12 0
29SEP26 112.50 P 0.00 0.00 0.00 33.31 +0.59 64 0 60 0
29SEP26 115.00 P 0.00 0.00 0.00 35.30 +0.64 65 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 36.98 +0.18 64 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 38.99 +0.53 63 0 13 0
29SEP26 122.50 P 0.00 0.00 0.00 41.45 +0.79 65 0 14 0
29SEP26 125.00 P 0.00 0.00 0.00 43.37 +0.13 65 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 45.68 +0.77 66 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 47.59 +0.14 65 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 50.13 +0.42 67 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 52.31 +0.82 67 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 54.22 +0.28 66 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 56.23 +0.04 65 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 58.81 +1.05 67 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 60.94 +0.86 66 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 62.84 +0.18 64 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 65.73 +0.98 68 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 67.66 +0.58 66 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 70.41 +1.03 68 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 72.58 +0.78 68 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 74.97 +0.87 68 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 77.04 +0.28 67 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 79.63 +0.70 69 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 82.01 +0.67 69 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 84.37 +0.67 69 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 86.45 +0.98 67 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 89.07 +0.74 69 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 91.46 +0.80 69 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 93.89 +0.85 69 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 96.28 +0.86 70 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 98.73 +0.91 70 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 101.14 +0.88 70 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 103.29 +0.61 67 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 106.10 +1.04 71 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 108.24 +0.77 69 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 110.85 +0.89 71 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 113.15 +0.81 69 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 2.44 +0.08 62 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 2.64 +0.13 62 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 2.84 +0.10 62 0 6 0
30DEC26 52.50 P 0.00 0.00 0.00 3.35 +0.09 61 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 3.94 +0.09 61 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 4.61 +0.06 61 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 5.39 +0.07 61 0 5 0
30DEC26 62.50 P 0.00 0.00 0.00 6.17 +0.07 60 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 7.12 +0.10 60 0 5 0
30DEC26 67.50 P 0.00 0.00 0.00 8.07 +0.09 60 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 9.06 +0.13 60 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 10.19 +0.14 60 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 11.33 +0.13 60 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 12.57 +0.23 60 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 13.85 +0.25 60 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 15.21 +0.25 60 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 16.65 +0.27 60 0 2 0
30DEC26 87.50 P 19.75 19.75 19.75 18.18 +0.31 61 1 8 +1
30DEC26 90.00 P 0.00 0.00 0.00 19.73 +0.31 61 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 21.29 +0.26 61 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 22.97 +0.28 61 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 24.85 +0.45 62 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 26.58 +0.48 62 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 28.35 +0.26 62 0 170 0
30DEC26 105.00 P 0.00 0.00 0.00 30.20 +0.30 62 0 171 0
30DEC26 107.50 P 0.00 0.00 0.00 32.22 +0.48 63 0 15 0
30DEC26 110.00 P 0.00 0.00 0.00 33.99 +0.26 63 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 35.93 +0.27 63 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 38.02 +0.41 64 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 39.80 +0.41 63 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 41.95 +0.29 64 0 100 0
30DEC26 122.50 P 0.00 0.00 0.00 43.97 +0.29 64 0 100 0
30DEC26 125.00 P 0.00 0.00 0.00 45.97 +0.23 64 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 48.15 +0.34 65 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 50.28 +0.38 65 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 52.49 +0.50 65 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 54.45 +0.33 65 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 56.76 +0.45 66 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 59.01 +0.60 66 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 61.07 +0.42 66 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 63.21 +0.55 66 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 65.65 +0.77 67 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 67.45 +0.15 65 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 69.67 +0.11 65 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 71.92 +0.17 66 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 74.17 +0.20 66 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 76.45 +0.41 66 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 78.78 +0.39 66 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 81.07 +0.40 66 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 83.37 +0.42 66 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 85.64 +0.44 66 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 7.88 +0.17 60 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 8.86 +0.17 60 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 9.85 +0.17 60 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 11.00 +0.21 60 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 12.17 +0.21 60 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 13.37 +0.19 60 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 14.67 +0.21 60 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 16.03 +0.22 60 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 17.45 +0.23 60 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 18.93 +0.25 60 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 20.47 +0.26 61 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 22.07 +0.33 61 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 23.71 +0.34 61 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 25.39 +0.35 61 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 27.10 +0.34 61 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 28.87 +0.33 62 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 30.68 +0.34 62 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 32.54 +0.37 62 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 34.39 +0.36 62 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 36.30 +0.39 63 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 38.22 +0.39 63 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 40.17 +0.40 63 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 42.12 +0.39 63 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 44.13 +0.42 63 0 0 0
TOTAL PUT 783 8,322 -14
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$ 7.31
30MAR26 5.25 C 0.00 0.00 0.00 2.07 -0.37 57 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.83 -0.36 64 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.59 -0.36 62 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.37 -0.34 65 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.15 -0.33 63 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.95 -0.31 63 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.79 -0.27 66 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.62 -0.25 64 0 0 0
30MAR26 7.25 C 0.41 0.41 0.41 0.48 -0.22 63 1 11 +1
30MAR26 7.50 C 0.33 0.39 0.33 0.37 -0.19 64 61 34 +29
30MAR26 7.75 C 0.23 0.23 0.23 0.29 -0.15 65 3 35 0
30MAR26 8.00 C 0.20 0.22 0.18 0.21 -0.13 64 751 1,748 +673
30MAR26 8.25 C 0.13 0.13 0.13 0.16 -0.09 66 12 96 +8
30MAR26 8.50 C 0.10 0.10 0.10 0.11 -0.08 64 30 160 +30
30MAR26 8.75 C 0.09 0.09 0.07 0.08 -0.05 65 49 217 +49
30MAR26 9.00 C 0.06 0.06 0.06 0.06 -0.04 66 2 175 -2
30MAR26 9.25 C 0.05 0.05 0.05 0.04 -0.04 65 7 102 +6
30MAR26 9.50 C 0.02 0.04 0.02 0.03 -0.02 67 3 323 -2
30MAR26 9.75 C 0.00 0.00 0.00 0.02 -0.02 66 0 99 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 -0.02 63 0 162 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 -0.01 71 0 166 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 79 0 68 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 86 0 68 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 93 0 19 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 99 0 60 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 105 0 100 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 111 0 2 0
29APR26 5.25 C 0.00 0.00 0.00 2.11 -0.35 56 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.88 -0.35 55 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.66 -0.34 55 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.45 -0.32 55 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.26 -0.30 55 0 0 0
29APR26 6.50 C 1.03 1.03 1.03 1.08 -0.28 55 4 4 +4
29APR26 6.75 C 0.00 0.00 0.00 0.93 -0.25 56 0 0 0
29APR26 7.00 C 0.73 0.73 0.71 0.78 -0.23 56 2 2 +2
29APR26 7.25 C 0.58 0.58 0.58 0.64 -0.22 55 4 4 +4
29APR26 7.50 C 0.00 0.00 0.00 0.54 -0.18 56 0 73 0
29APR26 7.75 C 0.00 0.00 0.00 0.44 -0.16 55 0 4 0
29APR26 8.00 C 0.35 0.35 0.32 0.36 -0.14 56 12 73 +4
29APR26 8.25 C 0.00 0.00 0.00 0.30 -0.11 56 0 300 0
29APR26 8.50 C 0.00 0.00 0.00 0.24 -0.09 56 0 467 0
29APR26 8.75 C 0.17 0.17 0.17 0.19 -0.08 56 30 496 +30
29APR26 9.00 C 0.00 0.00 0.00 0.15 -0.07 56 0 70 0
29APR26 9.25 C 0.00 0.00 0.00 0.12 -0.05 56 0 139 0
29APR26 9.50 C 0.00 0.00 0.00 0.09 -0.05 55 0 304 0
29APR26 9.75 C 0.00 0.00 0.00 0.07 -0.04 55 0 61 0
29APR26 10.00 C 0.07 0.07 0.06 0.06 -0.03 57 4 45 -3
29APR26 10.50 C 0.00 0.00 0.00 0.04 -0.01 58 0 84 0
29APR26 11.00 C 0.00 0.00 0.00 0.02 -0.01 56 0 79 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 -0.01 55 0 77 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 67 0 2 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 71 0 3 0
28MAY26 5.25 C 0.00 0.00 0.00 2.15 -0.35 52 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.93 -0.34 52 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.73 -0.32 53 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.53 -0.31 52 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.35 -0.30 52 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.19 -0.27 53 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.03 -0.26 52 0 0 0
28MAY26 7.00 C 0.82 0.83 0.82 0.87 -0.26 51 14 13 +13
28MAY26 7.25 C 0.78 0.78 0.78 0.77 -0.21 53 30 30 +30
28MAY26 7.50 C 0.00 0.00 0.00 0.66 -0.21 53 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.57 -0.17 53 0 180 0
28MAY26 8.00 C 0.50 0.50 0.50 0.49 -0.15 54 3 670 +3
28MAY26 8.25 C 0.00 0.00 0.00 0.41 -0.14 53 0 513 0
28MAY26 8.50 C 0.00 0.00 0.00 0.35 -0.11 54 0 47 0
28MAY26 8.75 C 0.00 0.00 0.00 0.29 -0.11 53 0 94 0
28MAY26 9.00 C 0.00 0.00 0.00 0.24 -0.10 53 0 59 0
28MAY26 9.25 C 0.00 0.00 0.00 0.20 -0.08 53 0 7 0
28MAY26 9.50 C 0.00 0.00 0.00 0.17 -0.07 54 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.14 -0.06 53 0 1 0
28MAY26 10.00 C 0.00 0.00 0.00 0.11 -0.05 53 0 35 0
28MAY26 10.50 C 0.00 0.00 0.00 0.08 -0.03 54 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.05 -0.03 53 0 45 0
28MAY26 11.50 C 0.00 0.00 0.00 0.04 -0.01 55 0 30 0
28MAY26 12.00 C 0.00 0.00 0.00 0.03 -0.01 56 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.02 -0.01 56 0 30 0
29JUN26 5.25 C 0.00 0.00 0.00 2.20 -0.34 51 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.99 -0.33 50 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.80 -0.31 51 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.61 -0.30 50 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.44 -0.29 51 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.28 -0.27 51 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.13 -0.26 50 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.00 -0.24 51 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.88 -0.21 51 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.78 -0.18 51 0 200 0
29JUN26 7.75 C 0.00 0.00 0.00 0.69 -0.17 52 0 1 0
29JUN26 8.00 C 0.54 0.54 0.54 0.60 -0.16 52 1 2,900 0
29JUN26 8.25 C 0.51 0.51 0.51 0.52 -0.15 52 2 306 +2
29JUN26 8.50 C 0.00 0.00 0.00 0.45 -0.13 52 0 67 0
29JUN26 8.75 C 0.00 0.00 0.00 0.39 -0.12 52 0 25 0
29JUN26 9.00 C 0.00 0.00 0.00 0.33 -0.11 51 0 73 0
29JUN26 9.25 C 0.00 0.00 0.00 0.28 -0.11 51 0 80 0
29JUN26 9.50 C 0.00 0.00 0.00 0.24 -0.09 51 0 11 0
29JUN26 9.75 C 0.00 0.00 0.00 0.21 -0.08 51 0 309 0
29JUN26 10.00 C 0.00 0.00 0.00 0.18 -0.07 51 0 163 0
29JUN26 10.50 C 0.00 0.00 0.00 0.13 -0.05 51 0 2 0
29JUN26 11.00 C 0.00 0.00 0.00 0.09 -0.04 51 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 0.07 -0.03 52 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.05 -0.02 52 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.04 -0.01 53 0 15 0
29JUN26 13.00 C 0.00 0.00 0.00 0.03 -0.01 53 0 7 0
29JUN26 13.50 C 0.00 0.00 0.00 0.02 -0.01 52 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.36 -0.32 50 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.18 -0.30 50 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.01 -0.29 51 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.84 -0.28 50 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.69 -0.26 50 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.55 -0.25 51 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.41 -0.24 50 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.29 -0.22 50 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.20 -0.18 52 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.08 -0.17 51 1,020 1,040 +1,020
29SEP26 7.75 C 0.00 0.00 0.00 1.00 -0.16 52 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.91 -0.15 52 0 1 0
29SEP26 8.25 C 0.00 0.00 0.00 0.82 -0.15 51 0 26 0
29SEP26 8.50 C 0.00 0.00 0.00 0.74 -0.15 51 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.67 -0.14 51 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 0.61 -0.13 51 0 115 0
29SEP26 9.25 C 0.00 0.00 0.00 0.55 -0.12 51 0 1 0
29SEP26 9.50 C 0.00 0.00 0.00 0.50 -0.11 51 0 37 0
29SEP26 9.75 C 0.00 0.00 0.00 0.45 -0.10 51 0 45 0
29SEP26 10.00 C 0.00 0.00 0.00 0.40 -0.10 51 0 47 0
29SEP26 10.50 C 0.00 0.00 0.00 0.32 -0.09 50 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.26 -0.06 50 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.21 -0.05 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.17 -0.04 50 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.14 -0.03 50 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.11 -0.03 50 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.10 -0.01 51 0 15 0
30DEC26 5.25 C 0.00 0.00 0.00 2.50 -0.31 49 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.33 -0.29 49 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.17 -0.28 49 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.02 -0.27 49 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.88 -0.25 49 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.74 -0.25 49 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.62 -0.23 50 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.52 -0.20 50 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 1.41 -0.19 50 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.31 -0.17 50 0 6 0
30DEC26 7.75 C 0.00 0.00 0.00 1.20 -0.18 50 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.12 -0.18 50 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.04 -0.17 50 0 153 0
30DEC26 8.50 C 0.91 0.91 0.91 0.97 -0.14 51 10 2 -10
30DEC26 8.75 C 0.00 0.00 0.00 0.87 -0.15 49 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.82 -0.14 50 0 9 0
30DEC26 9.25 C 0.00 0.00 0.00 0.76 -0.13 50 0 3 0
30DEC26 9.50 C 0.00 0.00 0.00 0.70 -0.12 50 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.65 -0.11 50 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.60 -0.10 50 0 84 0
30DEC26 10.50 C 0.00 0.00 0.00 0.51 -0.09 50 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.43 -0.08 50 0 1 0
30DEC26 11.50 C 0.00 0.00 0.00 0.37 -0.06 50 0 160 0
30DEC26 12.00 C 0.00 0.00 0.00 0.31 -0.05 50 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.26 -0.05 49 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.22 -0.05 49 0 3 0
30DEC26 13.50 C 0.00 0.00 0.00 0.19 -0.04 49 0 2 0
30MAR27 5.25 C 0.00 0.00 0.00 2.65 -0.29 50 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.49 -0.28 50 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.34 -0.27 50 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.20 -0.26 50 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.06 -0.25 50 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.93 -0.24 50 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.81 -0.23 50 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.70 -0.22 50 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.62 -0.18 51 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.53 -0.16 51 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.44 -0.16 51 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.34 -0.18 51 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.26 -0.16 51 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.18 -0.16 51 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.09 -0.16 50 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.02 -0.17 50 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.96 -0.15 50 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.90 -0.14 50 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.85 -0.13 50 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.80 -0.12 50 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.70 -0.11 50 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.62 -0.09 50 0 1 0
TOTAL CALL 2,055 13,686 +1,891
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.02 +0.01 70 0 121 0
30MAR26 5.75 P 0.00 0.00 0.00 0.03 +0.01 66 0 108 0
30MAR26 6.00 P 0.00 0.00 0.00 0.05 +0.02 65 0 120 0
30MAR26 6.25 P 0.12 0.12 0.12 0.09 +0.04 66 1 76 +1
30MAR26 6.50 P 0.16 0.18 0.16 0.14 +0.06 65 4 190 +4
30MAR26 6.75 P 0.25 0.28 0.24 0.21 +0.09 64 5 45 +1
30MAR26 7.00 P 0.35 0.35 0.35 0.31 +0.13 65 17 105 +2
30MAR26 7.25 P 0.45 0.50 0.41 0.42 +0.15 65 127 332 +30
30MAR26 7.50 P 0.60 0.60 0.53 0.54 +0.17 62 2 305 0
30MAR26 7.75 P 0.84 0.84 0.77 0.71 +0.21 64 2 294 0
30MAR26 8.00 P 0.89 1.00 0.89 0.90 +0.26 66 7 358 -4
30MAR26 8.25 P 0.00 0.00 0.00 1.06 +0.25 60 0 248 0
30MAR26 8.50 P 0.00 0.00 0.00 1.29 +0.30 64 0 95 0
30MAR26 8.75 P 0.00 0.00 0.00 1.50 +0.30 62 0 841 0
30MAR26 9.00 P 0.00 0.00 0.00 1.73 +0.32 63 0 52 0
30MAR26 9.25 P 0.00 0.00 0.00 1.97 +0.34 65 0 23 0
30MAR26 9.50 P 0.00 0.00 0.00 2.21 +0.35 66 0 13 0
30MAR26 9.75 P 0.00 0.00 0.00 2.45 +0.36 65 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.69 +0.36 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.19 +0.37 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.69 +0.37 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.19 +0.37 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.69 +0.37 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 5.19 +0.37 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.69 +0.37 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 6.19 +0.37 0 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.03 +0.01 56 0 1 0
29APR26 5.50 P 0.00 0.00 0.00 0.05 +0.02 55 0 91 0
29APR26 5.75 P 0.00 0.00 0.00 0.09 +0.04 57 0 4 0
29APR26 6.00 P 0.15 0.15 0.15 0.13 +0.06 56 1 93 0
29APR26 6.25 P 0.00 0.00 0.00 0.18 +0.07 55 0 94 0
29APR26 6.50 P 0.00 0.00 0.00 0.26 +0.10 56 0 256 0
29APR26 6.75 P 0.33 0.33 0.33 0.35 +0.12 57 2 81 0
29APR26 7.00 P 0.52 0.52 0.44 0.45 +0.14 56 16 196 +16
29APR26 7.25 P 0.64 0.64 0.63 0.57 +0.17 56 17 84 +2
29APR26 7.50 P 0.00 0.00 0.00 0.70 +0.19 55 0 249 0
29APR26 7.75 P 0.00 0.00 0.00 0.86 +0.22 56 0 233 0
29APR26 8.00 P 0.00 0.00 0.00 1.05 +0.27 58 0 323 0
29APR26 8.25 P 0.00 0.00 0.00 1.21 +0.25 56 0 144 0
29APR26 8.50 P 0.00 0.00 0.00 1.41 +0.28 57 0 428 0
29APR26 8.75 P 0.00 0.00 0.00 1.60 +0.28 55 0 427 0
29APR26 9.00 P 0.00 0.00 0.00 1.81 +0.31 55 0 145 0
29APR26 9.25 P 0.00 0.00 0.00 2.03 +0.32 55 0 101 0
29APR26 9.50 P 0.00 0.00 0.00 2.26 +0.33 56 0 50 0
29APR26 9.75 P 0.00 0.00 0.00 2.49 +0.34 56 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.72 +0.34 55 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 3.20 +0.35 54 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 3.69 +0.36 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 4.19 +0.37 0 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 4.69 +0.37 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 5.19 +0.37 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 5.69 +0.37 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 6.19 +0.37 0 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.07 +0.03 54 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.10 +0.04 54 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.14 +0.05 53 0 46 0
28MAY26 6.00 P 0.00 0.00 0.00 0.20 +0.07 54 0 30 0
28MAY26 6.25 P 0.00 0.00 0.00 0.26 +0.07 53 0 0 0
28MAY26 6.50 P 0.25 0.36 0.25 0.34 +0.10 52 4 48 +3
28MAY26 6.75 P 0.00 0.00 0.00 0.44 +0.12 53 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.55 +0.14 53 0 79 0
28MAY26 7.25 P 0.73 0.73 0.73 0.67 +0.16 52 15 75 -15
28MAY26 7.50 P 0.00 0.00 0.00 0.83 +0.20 54 0 14 0
28MAY26 7.75 P 0.00 0.00 0.00 0.96 +0.20 52 0 324 0
28MAY26 8.00 P 0.00 0.00 0.00 1.14 +0.22 54 0 1,289 0
28MAY26 8.25 P 0.00 0.00 0.00 1.33 +0.27 55 0 500 0
28MAY26 8.50 P 0.00 0.00 0.00 1.49 +0.26 53 0 250 0
28MAY26 8.75 P 0.00 0.00 0.00 1.68 +0.26 52 0 28 0
28MAY26 9.00 P 0.00 0.00 0.00 1.88 +0.28 52 0 21 0
28MAY26 9.25 P 0.00 0.00 0.00 2.10 +0.30 53 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.31 +0.30 52 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.53 +0.31 52 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.76 +0.32 52 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.23 +0.34 53 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.71 +0.35 53 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 4.20 +0.36 54 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 4.69 +0.36 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 5.19 +0.37 0 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.10 +0.03 51 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.14 +0.04 51 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.20 +0.06 52 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.26 +0.07 51 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.34 +0.09 51 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.43 +0.11 51 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.53 +0.13 51 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.64 +0.14 51 0 641 0
29JUN26 7.25 P 0.00 0.00 0.00 0.76 +0.16 50 0 30 0
29JUN26 7.50 P 0.98 0.98 0.90 0.92 +0.19 52 22 37 +22
29JUN26 7.75 P 0.00 0.00 0.00 1.06 +0.20 51 0 197 0
29JUN26 8.00 P 0.00 0.00 0.00 1.24 +0.23 52 0 2,954 0
29JUN26 8.25 P 0.00 0.00 0.00 1.40 +0.23 51 0 350 0
29JUN26 8.50 P 0.00 0.00 0.00 1.57 +0.23 51 0 284 0
29JUN26 8.75 P 0.00 0.00 0.00 1.76 +0.25 51 0 135 0
29JUN26 9.00 P 0.00 0.00 0.00 1.96 +0.27 51 0 183 0
29JUN26 9.25 P 0.00 0.00 0.00 2.16 +0.28 51 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.37 +0.29 51 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.59 +0.30 51 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.81 +0.31 51 0 1 0
29JUN26 10.50 P 0.00 0.00 0.00 3.26 +0.32 50 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.73 +0.34 50 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.21 +0.35 51 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.70 +0.36 51 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.19 +0.36 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.69 +0.37 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 6.19 +0.37 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.23 +0.06 50 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.29 +0.06 50 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.36 +0.08 50 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.44 +0.09 50 0 6 0
29SEP26 6.25 P 0.00 0.00 0.00 0.53 +0.10 50 0 57 0
29SEP26 6.50 P 0.00 0.00 0.00 0.64 +0.13 50 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.74 +0.13 49 0 1 0
29SEP26 7.00 P 0.00 0.00 0.00 0.87 +0.15 49 1,500 1,533 +1,500
29SEP26 7.25 P 0.00 0.00 0.00 1.01 +0.17 50 0 15 0
29SEP26 7.50 P 0.00 0.00 0.00 1.15 +0.18 50 0 4 0
29SEP26 7.75 P 0.00 0.00 0.00 1.31 +0.20 50 0 88 0
29SEP26 8.00 P 0.00 0.00 0.00 1.47 +0.21 50 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 1.64 +0.22 50 0 104 0
29SEP26 8.50 P 0.00 0.00 0.00 1.81 +0.23 50 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 1.99 +0.24 50 0 38 0
29SEP26 9.00 P 0.00 0.00 0.00 2.18 +0.25 50 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 2.37 +0.26 50 0 11 0
29SEP26 9.50 P 0.00 0.00 0.00 2.57 +0.27 50 0 11 0
29SEP26 9.75 P 0.00 0.00 0.00 2.77 +0.28 50 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.98 +0.29 51 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 3.41 +0.31 51 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.85 +0.32 51 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.30 +0.33 50 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.77 +0.34 51 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.24 +0.35 51 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.72 +0.35 51 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.20 +0.35 49 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.34 +0.07 49 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.40 +0.07 49 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.49 +0.10 49 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.58 +0.11 49 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.68 +0.12 49 0 106 0
30DEC26 6.50 P 0.82 0.82 0.82 0.78 +0.12 48 1 10 0
30DEC26 6.75 P 0.00 0.00 0.00 0.91 +0.14 49 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.03 +0.15 48 0 26 0
30DEC26 7.25 P 0.00 0.00 0.00 1.18 +0.17 49 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.31 +0.17 48 0 2 0
30DEC26 7.75 P 0.00 0.00 0.00 1.46 +0.17 48 0 16 0
30DEC26 8.00 P 1.70 1.70 1.70 1.63 +0.20 49 9 105 0
30DEC26 8.25 P 0.00 0.00 0.00 1.79 +0.19 49 0 6 0
30DEC26 8.50 P 0.00 0.00 0.00 1.98 +0.22 49 0 8 0
30DEC26 8.75 P 0.00 0.00 0.00 2.16 +0.23 50 0 27 0
30DEC26 9.00 P 0.00 0.00 0.00 2.34 +0.24 49 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.53 +0.25 49 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.72 +0.26 50 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.91 +0.26 49 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.13 +0.29 50 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 3.53 +0.29 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.96 +0.31 50 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.39 +0.31 49 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.84 +0.32 49 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.30 +0.33 49 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.77 +0.34 49 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.24 +0.34 49 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.45 +0.08 50 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.52 +0.07 49 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.61 +0.10 49 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.71 +0.10 49 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.82 +0.12 49 0 0 0
30MAR27 6.50 P 0.96 0.96 0.96 0.93 +0.13 48 3 3 +3
30MAR27 6.75 P 0.00 0.00 0.00 1.06 +0.15 49 0 0 0
30MAR27 7.00 P 1.22 1.22 1.22 1.19 +0.16 49 1 1 +1
30MAR27 7.25 P 0.00 0.00 0.00 1.32 +0.16 48 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 1.47 +0.18 48 0 5 0
30MAR27 7.75 P 0.00 0.00 0.00 1.62 +0.18 48 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 1.78 +0.19 49 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.95 +0.20 49 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.15 +0.24 50 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.32 +0.24 50 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.50 +0.23 50 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.69 +0.25 50 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.88 +0.26 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.07 +0.26 50 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.26 +0.26 50 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.67 +0.28 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.08 +0.29 50 0 0 0
TOTAL PUT 1,756 16,485 +1,566
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 81.91 -0.01 94 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 79.41 -0.02 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 76.91 -0.02 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 74.42 -0.02 78 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 71.92 -0.02 0 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 69.43 -0.01 77 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 66.93 -0.02 61 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 64.43 -0.02 0 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 61.94 -0.02 65 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 59.44 -0.02 0 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 56.94 -0.03 0 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 54.45 -0.02 54 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 51.95 -0.02 0 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 49.46 -0.02 51 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 46.96 -0.02 42 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 44.46 -0.03 0 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 41.97 -0.02 42 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 39.47 -0.02 0 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 36.97 -0.03 0 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 34.48 -0.02 32 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 31.98 -0.03 0 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 29.49 -0.02 29 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 26.99 -0.03 23 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 24.49 -0.03 0 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 22.00 -0.02 21 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 19.50 -0.03 0 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 17.00 -0.03 0 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 14.51 -0.03 14 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 12.01 -0.03 0 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 9.52 -0.03 10 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 7.02 -0.03 6 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 4.53 -0.03 5 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 2.14 -0.05 4 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.50 -0.06 4 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 0.04 -0.01 4 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 6 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 11 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 24.77 -0.03 15 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 22.28 -0.02 14 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 19.79 -0.02 12 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 17.29 -0.03 0 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 14.80 -0.03 0 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 12.31 -0.03 0 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 9.82 -0.03 0 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 7.33 -0.04 0 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 4.88 -0.04 4 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 2.65 -0.05 4 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 1.04 -0.05 4 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 0.26 -0.03 4 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.04 -0.01 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 11 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 67.49 -0.02 23 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 65.01 -0.02 26 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 62.53 -0.02 25 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 60.05 -0.02 25 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 57.57 -0.02 24 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 55.09 -0.02 23 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 52.61 -0.02 22 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 50.13 -0.02 21 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 47.65 -0.02 20 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 45.17 -0.02 19 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 42.69 -0.02 18 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 40.21 -0.02 17 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 37.73 -0.02 16 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 35.25 -0.02 15 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 32.77 -0.02 14 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 30.29 -0.02 13 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 27.81 -0.02 12 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 25.33 -0.02 11 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 22.84 -0.03 0 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 20.36 -0.03 0 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 17.88 -0.03 0 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 15.40 -0.03 0 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 12.92 -0.03 0 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 10.45 -0.03 4 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 8.00 -0.03 4 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 5.65 -0.03 4 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 3.55 -0.04 4 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 1.92 -0.04 4 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.86 -0.03 4 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.31 -0.02 4 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.09 -0.01 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 8 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 65.59 -0.02 21 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 63.12 -0.02 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 60.66 -0.02 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 58.20 -0.02 20 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 55.73 -0.02 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 53.27 -0.02 17 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 50.80 -0.03 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 48.34 -0.02 14 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 45.87 -0.03 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 43.41 -0.02 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 40.95 -0.02 13 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 38.48 -0.03 0 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 36.02 -0.02 11 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 33.55 -0.03 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 31.09 -0.03 8 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 28.63 -0.02 9 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 26.16 -0.03 0 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 23.70 -0.02 7 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 21.23 -0.03 0 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 18.77 -0.03 5 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 16.31 -0.03 5 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 13.85 -0.03 4 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 11.41 -0.03 4 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 9.02 -0.04 4 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 6.76 -0.04 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 4.74 -0.03 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 3.05 -0.04 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 1.79 -0.03 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.94 -0.02 4 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.44 -0.02 4 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.18 -0.01 4 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.07 0.00 4 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.02 0.00 4 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 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 26.99 -0.03 0 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 24.54 -0.03 0 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 22.10 -0.02 5 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 19.65 -0.03 5 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 17.21 -0.02 5 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 14.77 -0.03 4 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 12.37 -0.03 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 10.04 -0.03 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 7.83 -0.03 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 5.82 -0.03 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 4.09 -0.04 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 2.70 -0.03 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 1.67 -0.02 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.96 -0.01 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.51 -0.01 4 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.25 -0.01 4 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.11 -0.01 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 0.00 105 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 0.01 0.00 13 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 8 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 0.11 -0.03 4 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 1.01 -0.03 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 14 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 0.01 0.00 12 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 0.04 -0.01 4 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 0.32 -0.01 4 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 1.26 -0.02 4 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 3.20 0.00 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 35 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 32 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 29 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 26 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 22 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 18 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 12 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 0.60 -0.01 4 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 1.56 -0.01 4 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 3.27 -0.01 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 24 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 10 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 0.00 4 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 0.35 -0.01 4 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 0.86 -0.01 4 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 1.82 -0.01 4 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 3.39 -0.01 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 0.00 4 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.08 0.00 4 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.21 0.00 4 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.49 -0.01 4 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 1.04 -0.01 4 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 1.99 0.00 4 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 3.49 0.00 4 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS INB - INNOVENT BIO CLOSING PRICE HK$ 81.75
30MAR26 30.00 C 0.00 0.00 0.00 51.79 -1.88 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 50.80 -1.55 130 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 50.34 -1.01 233 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 48.80 -1.56 110 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 48.36 -1.00 221 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 47.40 -0.96 218 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 45.80 -1.51 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 45.26 -1.69 194 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 43.81 -1.82 103 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 43.41 -1.15 193 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 41.81 -1.96 85 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 41.34 -1.03 177 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 40.29 -1.08 168 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 39.48 -0.89 175 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 37.82 -1.55 86 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 37.21 -1.17 147 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 36.28 -1.06 147 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 34.82 -1.56 63 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 34.40 -1.26 144 0 122 0
30MAR26 49.00 C 0.00 0.00 0.00 32.80 -1.58 0 0 122 0
30MAR26 50.00 C 0.00 0.00 0.00 31.82 -1.56 0 0 100 0
30MAR26 52.50 C 0.00 0.00 0.00 29.76 -1.10 116 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 27.46 -0.93 115 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 25.07 -1.13 109 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 22.51 -0.99 96 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 19.64 -1.30 71 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 17.23 -1.60 66 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 14.98 -1.44 65 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 12.71 -1.47 62 0 40 0
30MAR26 72.50 C 0.00 0.00 0.00 10.53 -1.38 58 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 8.52 -1.13 56 0 2 0
30MAR26 77.50 C 4.90 5.40 4.90 6.70 -0.73 54 7 34 +5
30MAR26 80.00 C 3.85 5.08 3.58 5.08 -1.13 52 16 93 -1
30MAR26 82.50 C 3.54 3.54 2.63 3.78 -0.86 52 2 99 +1
30MAR26 85.00 C 1.79 2.80 1.79 2.80 -0.65 52 91 265 +2
30MAR26 87.50 C 1.38 2.06 1.30 2.06 -0.50 53 53 162 -14
30MAR26 90.00 C 1.01 1.15 0.82 1.41 -0.40 52 9 288 +4
30MAR26 92.50 C 0.61 0.96 0.61 0.96 -0.32 52 15 148 -5
30MAR26 95.00 C 0.37 0.59 0.32 0.63 -0.21 52 46 204 -1
30MAR26 97.50 C 0.22 0.22 0.22 0.42 -0.17 52 10 663 0
30MAR26 100.00 C 0.20 0.20 0.20 0.28 -0.11 52 5 520 0
30MAR26 102.50 C 0.00 0.00 0.00 0.18 -0.07 53 0 70 0
30MAR26 105.00 C 0.00 0.00 0.00 0.11 -0.05 52 0 593 0
30MAR26 107.50 C 0.05 0.05 0.05 0.07 -0.03 53 10 16 0
30MAR26 110.00 C 0.00 0.00 0.00 0.04 -0.02 52 0 44 0
30MAR26 112.50 C 0.00 0.00 0.00 0.02 -0.02 51 0 66 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 54 0 16 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 59 0 48 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 62 0 23 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 64 0 50 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 67 0 18 0
29APR26 52.50 C 0.00 0.00 0.00 29.76 -1.22 70 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 27.46 -1.14 71 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 25.07 -1.59 67 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 22.51 -1.39 59 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 20.08 -1.94 54 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 17.53 -1.93 46 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 15.43 -0.99 48 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 13.46 -1.62 48 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 11.54 -1.56 48 0 0 0
29APR26 75.00 C 10.10 10.10 10.05 10.10 -0.97 51 10 10 +10
29APR26 77.50 C 0.00 0.00 0.00 8.12 -1.37 47 0 501 0
29APR26 80.00 C 6.67 6.67 6.67 7.06 -1.20 49 11 41 +7
29APR26 82.50 C 4.98 4.98 4.98 5.79 -0.91 49 15 75 +5
29APR26 85.00 C 0.00 0.00 0.00 4.76 -0.79 49 0 75 0
29APR26 87.50 C 0.00 0.00 0.00 3.88 -0.69 49 0 31 0
29APR26 90.00 C 3.15 3.15 3.15 3.15 -0.59 49 10 28 +10
29APR26 92.50 C 1.92 2.16 1.92 2.53 -0.52 49 2 33 -1
29APR26 95.00 C 0.00 0.00 0.00 2.02 -0.45 49 0 64 0
29APR26 97.50 C 0.00 0.00 0.00 1.58 -0.40 49 0 32 0
29APR26 100.00 C 0.00 0.00 0.00 1.23 -0.33 49 0 41 0
29APR26 102.50 C 0.00 0.00 0.00 0.95 -0.27 49 0 31 0
29APR26 105.00 C 0.00 0.00 0.00 0.73 -0.22 49 0 24 0
29APR26 107.50 C 0.00 0.00 0.00 0.56 -0.18 49 0 15 0
29APR26 110.00 C 0.00 0.00 0.00 0.42 -0.15 49 0 6 0
29APR26 112.50 C 0.00 0.00 0.00 0.32 -0.12 49 0 3 0
29APR26 115.00 C 0.00 0.00 0.00 0.23 -0.10 49 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 27.83 -1.60 62 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 25.47 -1.49 59 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 22.51 -2.07 44 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 21.13 -1.50 57 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 18.98 -1.41 55 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 16.69 -0.65 51 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 14.42 -1.54 47 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 12.47 -2.06 45 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 10.93 -1.15 46 0 0 0
28MAY26 77.50 C 8.42 8.42 8.42 10.01 -1.24 50 15 15 +15
28MAY26 80.00 C 7.92 7.92 7.92 8.63 -1.18 49 15 30 +8
28MAY26 82.50 C 6.80 6.80 6.80 7.44 -0.89 49 15 16 -15
28MAY26 85.00 C 5.57 5.57 5.57 6.36 -0.86 49 10 25 +10
28MAY26 87.50 C 4.43 4.43 4.43 5.44 -0.78 49 15 30 +15
28MAY26 90.00 C 0.00 0.00 0.00 4.66 -0.67 49 0 23 0
28MAY26 92.50 C 0.00 0.00 0.00 3.93 -0.64 49 0 15 0
28MAY26 95.00 C 0.00 0.00 0.00 3.30 -0.59 49 0 15 0
28MAY26 97.50 C 0.00 0.00 0.00 2.76 -0.52 49 0 6 0
28MAY26 100.00 C 0.00 0.00 0.00 2.30 -0.46 49 0 2 0
28MAY26 102.50 C 0.00 0.00 0.00 1.91 -0.40 49 0 15 0
28MAY26 105.00 C 0.00 0.00 0.00 1.58 -0.29 49 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 1.26 -0.30 48 0 60 0
28MAY26 110.00 C 0.00 0.00 0.00 1.04 -0.25 48 0 6 0
28MAY26 112.50 C 0.00 0.00 0.00 0.85 -0.22 48 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.69 -0.19 48 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 36.28 -2.10 53 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 35.02 -1.59 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 34.40 -1.26 54 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 33.35 -1.85 50 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 32.67 -1.14 58 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 30.25 -1.18 54 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 27.92 -2.06 52 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 25.47 -2.34 48 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 23.04 -2.04 44 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 21.23 -1.91 48 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 19.56 -0.83 51 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 16.98 -1.82 44 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 15.59 -1.07 47 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 13.73 -1.65 46 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 12.27 -1.64 46 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 10.92 -1.20 47 0 362 0
29JUN26 80.00 C 0.00 0.00 0.00 10.12 -1.01 50 0 232 0
29JUN26 82.50 C 0.00 0.00 0.00 8.95 -1.00 49 0 14 0
29JUN26 85.00 C 0.00 0.00 0.00 7.93 -0.92 50 0 297 0
29JUN26 87.50 C 5.85 5.85 5.85 7.01 -0.90 50 15 25 -15
29JUN26 90.00 C 0.00 0.00 0.00 6.18 -0.82 50 0 23 0
29JUN26 92.50 C 0.00 0.00 0.00 5.40 -0.76 50 0 28 0
29JUN26 95.00 C 0.00 0.00 0.00 4.70 -0.70 50 0 2 0
29JUN26 97.50 C 0.00 0.00 0.00 4.09 -0.64 50 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 3.55 -0.58 49 0 23 0
29JUN26 102.50 C 0.00 0.00 0.00 3.07 -0.53 49 0 45 0
29JUN26 105.00 C 0.00 0.00 0.00 2.58 -0.55 49 0 71 0
29JUN26 107.50 C 0.00 0.00 0.00 2.29 -0.42 49 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 1.97 -0.31 49 0 41 0
29JUN26 112.50 C 0.00 0.00 0.00 1.64 -0.34 49 0 64 0
29JUN26 115.00 C 0.00 0.00 0.00 1.41 -0.30 49 0 108 0
29JUN26 117.50 C 0.00 0.00 0.00 1.21 -0.26 49 0 31 0
29JUN26 120.00 C 0.00 0.00 0.00 1.03 -0.24 49 0 46 0
29JUN26 122.50 C 0.00 0.00 0.00 0.88 -0.21 49 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.75 -0.19 49 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.64 -0.17 49 0 4 0
29JUN26 130.00 C 0.00 0.00 0.00 0.55 -0.14 49 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 31.62 -1.53 53 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 29.13 -1.81 49 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 27.59 -1.32 52 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 25.97 -0.76 54 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 23.75 -1.22 51 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.97 -1.45 50 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 20.17 -1.73 49 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 18.17 -1.55 47 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 17.24 -1.18 50 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 15.64 -1.77 48 0 2 0
29SEP26 77.50 C 0.00 0.00 0.00 14.35 -1.45 48 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 13.65 -1.16 51 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 12.60 -1.12 51 0 115 0
29SEP26 85.00 C 0.00 0.00 0.00 11.58 -1.07 51 0 101 0
29SEP26 87.50 C 0.00 0.00 0.00 10.64 -1.03 51 0 105 0
29SEP26 90.00 C 0.00 0.00 0.00 9.78 -0.98 51 0 60 0
29SEP26 92.50 C 0.00 0.00 0.00 8.97 -0.99 51 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 8.20 -0.96 51 0 5 0
29SEP26 97.50 C 0.00 0.00 0.00 7.49 -0.91 51 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 6.84 -0.87 51 0 2 0
29SEP26 102.50 C 0.00 0.00 0.00 6.24 -0.82 51 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 5.69 -0.78 51 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 5.19 -0.73 51 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 4.72 -0.70 50 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 4.30 -0.66 50 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 3.92 -0.48 50 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 3.56 -0.46 50 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 3.15 -0.53 50 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 2.86 -0.50 50 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 2.60 -0.47 50 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 2.37 -0.44 50 0 2 0
29SEP26 130.00 C 0.00 0.00 0.00 2.15 -0.41 50 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 33.17 -1.66 54 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 31.17 -1.60 53 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 29.33 -1.60 52 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 27.89 -1.07 53 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 25.38 -2.44 49 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 23.80 -1.46 49 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 22.16 -2.49 48 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 20.82 -2.12 49 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 19.50 -2.01 49 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 18.22 -2.17 49 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 17.31 -1.63 50 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 16.08 -1.52 50 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 15.44 -1.24 51 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 14.43 -1.15 51 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 13.49 -1.11 51 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 12.58 -1.10 51 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 11.79 -1.05 51 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 11.00 -1.08 51 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 10.25 -1.05 51 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 9.56 -1.04 51 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 8.91 -1.00 51 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 8.30 -0.97 51 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 7.74 -0.93 51 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 7.21 -0.90 51 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 6.72 -0.86 51 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 6.26 -0.83 51 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 5.83 -0.79 51 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 32.83 -1.45 53 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 31.23 -1.49 54 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 29.41 -1.36 52 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 27.85 -1.64 52 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 26.25 -1.45 52 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 24.69 -1.41 51 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 23.15 -1.74 50 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 22.17 -1.20 51 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 21.03 -1.16 51 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 20.15 -1.13 52 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 18.80 -1.40 51 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 17.93 -1.12 52 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 16.85 -1.08 51 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 16.01 -1.17 52 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 15.14 -1.14 52 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 14.29 -1.11 52 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 13.48 -1.12 51 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 12.74 -1.09 51 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 12.03 -1.05 51 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 11.22 -1.16 51 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 10.72 -0.99 51 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 10.13 -0.96 51 0 0 0
TOTAL CALL 397 7,541 +40
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 146 0 5 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 141 0 5 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 137 0 16 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 133 0 3 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 129 0 1 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 125 0 2 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 0.00 117 0 16 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 113 0 1 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 106 0 8 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 83 0 3 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 80 0 121 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 77 0 125 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 74 0 9 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 55.00 P 0.10 0.10 0.10 0.01 0.00 61 2 23 -2
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 55 0 22 0
30MAR26 60.00 P 0.30 0.30 0.30 0.02 0.00 52 36 63 +32
30MAR26 62.50 P 0.40 0.40 0.34 0.06 +0.02 53 26 19 -10
30MAR26 65.00 P 0.50 0.54 0.50 0.12 +0.04 52 61 110 +59
30MAR26 67.50 P 0.69 0.74 0.39 0.26 +0.08 52 42 124 -1
30MAR26 70.00 P 1.25 1.28 0.92 0.50 +0.14 52 72 176 -17
30MAR26 72.50 P 1.40 1.86 0.94 0.89 +0.22 53 155 275 -39
30MAR26 75.00 P 2.01 2.73 1.62 1.47 +0.35 53 60 796 -17
30MAR26 77.50 P 3.11 3.86 2.17 2.22 +0.44 53 71 245 -21
30MAR26 80.00 P 4.60 4.67 4.28 3.27 +0.62 53 7 371 -1
30MAR26 82.50 P 0.00 0.00 0.00 4.50 +0.80 53 0 236 0
30MAR26 85.00 P 0.00 0.00 0.00 5.93 +0.83 52 0 538 0
30MAR26 87.50 P 0.00 0.00 0.00 7.66 +0.86 52 0 149 0
30MAR26 90.00 P 0.00 0.00 0.00 9.28 +0.64 48 0 557 0
30MAR26 92.50 P 0.00 0.00 0.00 11.42 +1.39 48 0 96 0
30MAR26 95.00 P 0.00 0.00 0.00 13.55 +1.48 45 0 104 0
30MAR26 97.50 P 0.00 0.00 0.00 15.87 +1.20 44 0 60 0
30MAR26 100.00 P 0.00 0.00 0.00 18.43 +1.46 52 0 26 0
30MAR26 102.50 P 0.00 0.00 0.00 21.34 +1.99 71 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 23.29 +1.52 52 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 25.76 +1.07 52 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 28.25 +1.55 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 30.75 +1.55 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 33.25 +1.20 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 35.87 +1.67 79 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 38.25 +0.94 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 40.75 +1.26 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 43.25 +1.55 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 45.75 +1.20 0 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 48.25 +1.55 0 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.03 0.00 49 0 19 0
29APR26 55.00 P 0.00 0.00 0.00 0.07 +0.01 49 0 4 0
29APR26 57.50 P 0.00 0.00 0.00 0.13 +0.02 49 0 3 0
29APR26 60.00 P 0.65 0.65 0.65 0.24 +0.04 49 15 17 +14
29APR26 62.50 P 0.97 0.97 0.97 0.42 +0.07 49 2 8 +2
29APR26 65.00 P 0.00 0.00 0.00 0.68 +0.11 49 0 30 0
29APR26 67.50 P 1.82 1.82 1.50 1.05 +0.16 49 11 39 +1
29APR26 70.00 P 2.30 2.30 2.20 1.54 +0.22 49 2 7 -1
29APR26 72.50 P 2.95 3.15 2.25 2.18 +0.29 49 5 16 -3
29APR26 75.00 P 0.00 0.00 0.00 2.96 +0.43 49 0 523 0
29APR26 77.50 P 5.00 5.41 3.90 3.83 +0.46 48 61 673 -23
29APR26 80.00 P 0.00 0.00 0.00 4.99 +0.62 49 0 25 0
29APR26 82.50 P 0.00 0.00 0.00 6.28 +0.65 49 0 43 0
29APR26 85.00 P 8.06 8.06 8.06 7.73 +0.86 49 10 610 0
29APR26 87.50 P 0.00 0.00 0.00 9.28 +0.95 48 0 20 0
29APR26 90.00 P 0.00 0.00 0.00 10.75 +0.81 46 0 16 0
29APR26 92.50 P 0.00 0.00 0.00 13.35 +1.76 53 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 15.04 +1.42 50 0 2 0
29APR26 97.50 P 0.00 0.00 0.00 16.86 +1.43 47 0 15 0
29APR26 100.00 P 0.00 0.00 0.00 19.08 +1.38 47 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 21.34 +1.34 47 0 15 0
29APR26 105.00 P 0.00 0.00 0.00 23.67 +1.18 48 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 26.41 +1.72 56 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 28.32 +1.38 44 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 30.91 +1.52 50 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 33.31 +0.79 49 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.25 +0.04 49 0 2 0
28MAY26 57.50 P 0.00 0.00 0.00 0.41 +0.06 49 0 7 0
28MAY26 60.00 P 0.00 0.00 0.00 0.63 +0.08 49 0 2 0
28MAY26 62.50 P 0.00 0.00 0.00 0.94 +0.11 49 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 1.34 +0.13 49 0 21 0
28MAY26 67.50 P 0.00 0.00 0.00 1.81 +0.17 48 0 16 0
28MAY26 70.00 P 0.00 0.00 0.00 2.40 +0.20 48 0 36 0
28MAY26 72.50 P 4.28 4.28 3.31 3.15 +0.28 48 62 62 +47
28MAY26 75.00 P 0.00 0.00 0.00 4.03 +0.35 48 0 4 0
28MAY26 77.50 P 0.00 0.00 0.00 5.02 +0.41 47 0 117 0
28MAY26 80.00 P 7.58 7.58 7.58 6.21 +0.47 47 2 508 -1
28MAY26 82.50 P 0.00 0.00 0.00 7.52 +0.54 48 0 75 0
28MAY26 85.00 P 0.00 0.00 0.00 8.96 +0.65 48 0 530 0
28MAY26 87.50 P 0.00 0.00 0.00 10.99 +1.17 51 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 12.22 +0.72 48 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 14.00 +0.92 47 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 16.50 +1.70 52 0 15 0
28MAY26 97.50 P 0.00 0.00 0.00 17.81 +1.38 47 0 15 0
28MAY26 100.00 P 0.00 0.00 0.00 20.35 +1.60 51 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 22.83 +1.79 54 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 25.11 +2.14 56 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 27.30 +1.95 56 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 29.48 +2.49 55 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 31.77 +1.60 56 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 33.57 +0.80 48 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.10 +0.01 49 0 6 0
29JUN26 47.00 P 0.00 0.00 0.00 0.12 0.00 49 0 1 0
29JUN26 48.00 P 0.00 0.00 0.00 0.15 +0.01 49 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 0.19 +0.01 49 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.22 +0.01 49 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.36 +0.02 49 0 21 0
29JUN26 55.00 P 0.00 0.00 0.00 0.56 +0.04 49 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 0.82 +0.07 49 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.19 +0.14 49 0 4 0
29JUN26 62.50 P 0.00 0.00 0.00 1.58 +0.13 49 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 2.07 +0.16 48 0 216 0
29JUN26 67.50 P 0.00 0.00 0.00 2.68 +0.21 48 0 183 0
29JUN26 70.00 P 0.00 0.00 0.00 3.38 +0.24 48 0 105 0
29JUN26 72.50 P 0.00 0.00 0.00 4.22 +0.29 48 0 152 0
29JUN26 75.00 P 0.00 0.00 0.00 5.19 +0.33 48 0 389 0
29JUN26 77.50 P 0.00 0.00 0.00 6.29 +0.40 48 0 398 0
29JUN26 80.00 P 8.79 8.79 8.79 7.50 +0.46 48 7 339 -7
29JUN26 82.50 P 0.00 0.00 0.00 8.87 +0.45 48 0 63 0
29JUN26 85.00 P 0.00 0.00 0.00 10.33 +0.66 48 0 460 0
29JUN26 87.50 P 0.00 0.00 0.00 11.92 +0.64 48 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 13.59 +0.74 49 0 3 0
29JUN26 92.50 P 0.00 0.00 0.00 14.92 +0.36 46 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 17.72 +1.10 52 0 34 0
29JUN26 97.50 P 0.00 0.00 0.00 19.67 +1.35 53 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 21.71 +1.29 53 0 26 0
29JUN26 102.50 P 0.00 0.00 0.00 23.80 +1.74 54 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 25.98 +1.95 54 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 27.30 +0.31 48 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 30.10 +1.50 53 0 4 0
29JUN26 112.50 P 0.00 0.00 0.00 31.91 +1.10 50 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 34.42 +1.48 52 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 36.72 +1.75 52 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 39.18 +1.47 54 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 41.87 +2.12 58 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 43.82 +1.78 54 0 6 0
29JUN26 127.50 P 0.00 0.00 0.00 46.09 +1.14 52 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 48.37 +1.24 49 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 1.31 +0.04 50 0 2 0
29SEP26 55.00 P 0.00 0.00 0.00 1.74 +0.05 50 0 2 0
29SEP26 57.50 P 0.00 0.00 0.00 2.24 +0.08 50 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 2.80 0.00 50 0 10 0
29SEP26 62.50 P 0.00 0.00 0.00 3.40 +0.06 49 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 4.13 +0.11 49 0 2 0
29SEP26 67.50 P 0.00 0.00 0.00 4.96 +0.15 49 0 3 0
29SEP26 70.00 P 0.00 0.00 0.00 5.87 +0.21 49 0 1,251 0
29SEP26 72.50 P 0.00 0.00 0.00 6.88 +0.25 49 0 73 0
29SEP26 75.00 P 0.00 0.00 0.00 7.99 +0.29 49 0 5 0
29SEP26 77.50 P 0.00 0.00 0.00 9.15 +0.30 49 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 10.43 +0.34 49 0 195 0
29SEP26 82.50 P 0.00 0.00 0.00 11.81 +0.39 49 0 10 0
29SEP26 85.00 P 0.00 0.00 0.00 13.27 +0.43 49 0 34 0
29SEP26 87.50 P 0.00 0.00 0.00 14.83 +0.45 49 0 45 0
29SEP26 90.00 P 0.00 0.00 0.00 16.46 +0.46 49 0 29 0
29SEP26 92.50 P 0.00 0.00 0.00 18.77 +1.15 52 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 19.98 +0.43 50 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 22.35 +1.16 52 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 24.28 +1.32 52 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 25.82 +0.78 51 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 27.38 +0.73 49 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 30.34 +1.49 53 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 32.23 +1.68 53 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 34.25 +1.24 52 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 36.09 +1.35 51 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 38.19 +0.80 51 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 40.54 +1.33 52 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 42.65 +1.42 51 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 44.65 +0.74 49 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 47.28 +1.19 52 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 49.45 +1.26 51 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 2.33 +0.03 50 0 6 0
30DEC26 55.00 P 0.00 0.00 0.00 2.91 -0.06 50 0 3 0
30DEC26 57.50 P 0.00 0.00 0.00 3.62 +0.04 50 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 4.24 -0.03 50 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 5.06 +0.03 50 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 5.91 +0.13 50 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 6.83 +0.15 50 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 7.84 +0.18 49 0 19 0
30DEC26 72.50 P 0.00 0.00 0.00 8.93 +0.21 49 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 10.08 +0.23 49 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 11.32 +0.26 49 0 47 0
30DEC26 80.00 P 0.00 0.00 0.00 12.64 +0.29 49 0 16 0
30DEC26 82.50 P 0.00 0.00 0.00 14.03 +0.33 49 0 24 0
30DEC26 85.00 P 0.00 0.00 0.00 15.51 +0.37 49 0 14 0
30DEC26 87.50 P 0.00 0.00 0.00 17.02 +0.38 49 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 18.65 +0.37 49 0 7 0
30DEC26 92.50 P 0.00 0.00 0.00 20.55 +0.67 50 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 22.56 +1.05 51 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 24.06 +0.71 50 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 26.00 +1.12 50 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 28.08 +0.95 51 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 29.72 +0.65 50 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 31.87 +1.08 51 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 33.69 +0.44 51 0 1 0
30DEC26 112.50 P 0.00 0.00 0.00 35.46 +0.52 50 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 37.96 +0.72 51 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 39.67 +0.51 50 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 4.09 0.00 51 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 4.82 +0.02 50 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 5.58 +0.01 50 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 6.45 +0.02 50 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 7.39 +0.04 50 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 8.40 +0.06 50 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 9.48 +0.08 50 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 10.63 +0.10 50 0 2 0
30MAR27 75.00 P 0.00 0.00 0.00 11.85 +0.12 49 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 13.08 +0.14 49 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 14.49 +0.32 49 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 15.92 +0.27 49 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 17.40 +0.31 49 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 18.87 +0.26 49 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 20.56 +0.42 50 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 22.26 +0.49 50 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 23.91 +0.36 49 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 25.63 +0.31 49 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 27.44 +0.50 50 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 29.29 +0.43 50 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 31.21 +0.54 50 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 33.09 +0.59 50 0 0 0
TOTAL PUT 709 12,149 +12
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$ 105.50
13MAR26 75.00 C 0.00 0.00 0.00 30.55 -1.09 133 0 0 0
13MAR26 77.50 C 0.00 0.00 0.00 28.02 -1.12 0 0 0 0
13MAR26 80.00 C 0.00 0.00 0.00 26.06 -0.58 179 0 0 0
13MAR26 82.50 C 0.00 0.00 0.00 23.02 -1.12 0 0 0 0
13MAR26 85.00 C 0.00 0.00 0.00 20.52 -1.12 0 0 0 0
13MAR26 87.50 C 0.00 0.00 0.00 18.44 -0.70 124 0 0 0
13MAR26 90.00 C 0.00 0.00 0.00 15.53 -1.12 54 0 0 0
13MAR26 92.50 C 0.00 0.00 0.00 13.18 -0.98 75 0 60 0
13MAR26 95.00 C 0.00 0.00 0.00 10.72 -0.99 66 0 142 0
13MAR26 97.50 C 0.00 0.00 0.00 8.38 -0.95 61 0 90 0
13MAR26 100.00 C 5.54 5.54 4.86 6.04 -1.05 53 101 122 +52
13MAR26 102.50 C 3.58 4.00 3.58 4.02 -1.08 50 3 168 -1
13MAR26 105.00 C 2.40 2.40 1.69 2.46 -0.87 49 511 542 +338
13MAR26 107.50 C 1.40 1.42 0.95 1.33 -0.76 48 176 389 +128
13MAR26 110.00 C 0.60 0.77 0.43 0.64 -0.57 48 259 389 +95
13MAR26 112.50 C 0.38 0.38 0.25 0.29 -0.36 49 39 264 +30
13MAR26 115.00 C 0.15 0.15 0.15 0.12 -0.20 49 3 28 0
13MAR26 117.50 C 0.00 0.00 0.00 0.04 -0.10 49 0 19 0
13MAR26 120.00 C 0.00 0.00 0.00 0.02 -0.05 52 0 44 0
13MAR26 122.50 C 0.00 0.00 0.00 0.01 -0.02 55 0 0 0
13MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 61 0 100 0
13MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
13MAR26 130.00 C 0.00 0.00 0.00 0.01 - 74 0 0 -
20MAR26 85.00 C 0.00 0.00 0.00 21.19 - 92 0 0 -
20MAR26 87.50 C 0.00 0.00 0.00 18.44 - 73 0 0 -
20MAR26 90.00 C 0.00 0.00 0.00 16.02 - 67 0 0 -
20MAR26 92.50 C 0.00 0.00 0.00 13.27 - 48 0 0 -
20MAR26 95.00 C 0.00 0.00 0.00 10.93 - 46 0 0 -
20MAR26 97.50 C 0.00 0.00 0.00 8.74 - 45 0 0 -
20MAR26 100.00 C 0.00 0.00 0.00 6.78 - 45 0 0 -
20MAR26 102.50 C 0.00 0.00 0.00 4.88 - 43 0 0 -
20MAR26 105.00 C 0.00 0.00 0.00 3.44 - 43 0 0 -
20MAR26 107.50 C 1.93 2.28 1.79 2.21 - 41 154 154 -
20MAR26 110.00 C 1.23 1.39 1.13 1.41 - 42 93 93 -
20MAR26 112.50 C 0.78 0.84 0.72 0.85 - 42 90 90 -
20MAR26 115.00 C 0.62 0.62 0.42 0.51 - 42 79 79 -
20MAR26 117.50 C 0.00 0.00 0.00 0.28 - 42 0 0 -
20MAR26 120.00 C 0.28 0.28 0.19 0.14 - 42 46 46 -
20MAR26 122.50 C 0.00 0.00 0.00 0.07 - 42 0 0 -
20MAR26 125.00 C 0.00 0.00 0.00 0.04 - 43 0 0 -
20MAR26 127.50 C 0.00 0.00 0.00 0.02 - 44 0 0 -
20MAR26 130.00 C 0.00 0.00 0.00 0.01 - 44 0 0 -
30MAR26 55.00 C 0.00 0.00 0.00 50.58 -1.11 0 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 48.48 -0.72 142 0 0 0
30MAR26 60.00 C 43.37 45.00 43.37 45.59 -1.11 68 170 656 -170
30MAR26 62.50 C 0.00 0.00 0.00 43.43 -0.78 121 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 40.68 -1.03 91 0 672 0
30MAR26 67.50 C 0.00 0.00 0.00 38.49 -0.72 109 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 35.83 -0.89 91 0 576 0
30MAR26 72.50 C 0.00 0.00 0.00 33.11 -1.11 50 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 30.61 -1.12 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 28.26 -0.97 66 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 26.06 -0.68 75 0 50 0
30MAR26 82.50 C 0.00 0.00 0.00 23.83 -0.43 76 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 21.19 -0.59 65 0 562 0
30MAR26 87.50 C 0.00 0.00 0.00 18.44 -0.90 50 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 16.02 -0.92 47 0 91 0
30MAR26 92.50 C 0.00 0.00 0.00 13.68 -0.93 44 0 195 0
30MAR26 95.00 C 0.00 0.00 0.00 11.51 -0.87 44 0 594 0
30MAR26 97.50 C 9.19 9.19 9.19 9.19 -0.80 39 10 1,075 0
30MAR26 100.00 C 7.00 7.00 7.00 7.44 -0.69 40 1 2,669 0
30MAR26 102.50 C 5.64 5.64 4.96 5.59 -0.89 38 139 1,345 +7
30MAR26 105.00 C 3.80 4.38 3.61 4.33 -0.72 39 421 2,568 +204
30MAR26 107.50 C 3.18 3.25 2.60 3.16 -0.68 39 507 1,700 +249
30MAR26 110.00 C 2.42 2.42 1.83 2.18 -0.67 38 939 4,362 +71
30MAR26 112.50 C 1.59 1.60 1.33 1.54 -0.52 39 824 2,920 +562
30MAR26 115.00 C 1.11 1.11 1.02 1.08 -0.38 39 111 9,310 +34
30MAR26 117.50 C 0.89 0.89 0.60 0.70 -0.31 39 774 2,665 +12
30MAR26 120.00 C 0.59 0.59 0.48 0.45 -0.23 39 62 5,718 -1
30MAR26 122.50 C 0.55 0.55 0.37 0.28 -0.19 39 55 1,576 -7
30MAR26 125.00 C 0.30 0.30 0.27 0.17 -0.13 39 37 8,041 -32
30MAR26 127.50 C 0.18 0.22 0.18 0.10 -0.09 39 21 1,831 -1
30MAR26 130.00 C 0.15 0.16 0.14 0.06 -0.06 39 17 5,054 0
30MAR26 132.50 C 0.00 0.00 0.00 0.04 -0.03 40 0 1,127 0
30MAR26 135.00 C 0.00 0.00 0.00 0.02 -0.03 40 0 2,410 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 -0.02 39 0 891 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 10,169 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 44 0 449 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,062 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 49 0 535 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 51 0 6,675 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 53 0 409 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 55 0 476 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 57 0 347 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,985 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 61 0 172 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 63 0 431 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 65 0 184 0
30MAR26 170.00 C 0.04 0.04 0.04 0.01 0.00 67 3 359 -3
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 69 0 372 0
30MAR26 175.00 C 0.02 0.02 0.02 0.01 0.00 70 27 118 -27
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 72 0 167 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1,604 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 76 0 81 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 77 0 230 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 79 0 1,203 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 81 0 93 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 82 0 33 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 84 0 52 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 85 0 16 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 87 0 3,074 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 90 0 91 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 93 0 99 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 96 0 116 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 98 0 37 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 101 0 89 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 104 0 67 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 106 0 4 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 109 0 106 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 111 0 60 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 114 0 12 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 116 0 60 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 118 0 64 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 120 0 38 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 123 0 99 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 125 0 37 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 127 0 20 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 129 0 88 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 131 0 80 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 133 0 61 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 135 0 157 0
29APR26 75.00 C 0.00 0.00 0.00 30.91 -0.87 64 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 28.26 -1.03 51 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 26.39 -0.41 67 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 23.83 -0.50 60 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 21.19 -0.70 51 0 26 0
29APR26 87.50 C 0.00 0.00 0.00 18.88 -0.61 49 0 7 0
29APR26 90.00 C 0.00 0.00 0.00 16.46 -0.70 45 0 833 0
29APR26 92.50 C 0.00 0.00 0.00 13.91 -1.01 39 0 816 0
29APR26 95.00 C 0.00 0.00 0.00 11.80 -1.00 38 0 555 0
29APR26 97.50 C 0.00 0.00 0.00 9.82 -0.69 37 0 619 0
29APR26 100.00 C 0.00 0.00 0.00 7.99 -0.78 37 0 218 0
29APR26 102.50 C 5.82 6.40 5.82 6.48 -0.73 37 122 1,207 0
29APR26 105.00 C 4.45 4.99 4.45 5.08 -0.78 36 62 857 -60
29APR26 107.50 C 3.95 3.97 3.41 3.96 -0.73 36 163 1,488 -16
29APR26 110.00 C 3.13 3.13 2.87 3.06 -0.65 36 101 1,866 0
29APR26 112.50 C 2.49 2.49 2.05 2.27 -0.63 36 342 1,267 +111
29APR26 115.00 C 1.95 1.95 1.68 1.78 -0.46 37 364 2,729 +162
29APR26 117.50 C 1.36 1.38 1.29 1.32 -0.40 37 364 1,480 +105
29APR26 120.00 C 1.21 1.21 0.93 0.96 -0.34 37 531 1,128 +391
29APR26 122.50 C 0.88 0.88 0.72 0.69 -0.28 36 175 416 +115
29APR26 125.00 C 0.00 0.00 0.00 0.50 -0.27 36 0 322 0
29APR26 127.50 C 0.00 0.00 0.00 0.36 -0.21 36 0 718 0
29APR26 130.00 C 0.41 0.45 0.41 0.25 -0.16 36 4 76 0
29APR26 132.50 C 0.00 0.00 0.00 0.18 -0.12 36 0 149 0
29APR26 135.00 C 0.00 0.00 0.00 0.12 -0.10 36 0 105 0
29APR26 137.50 C 0.00 0.00 0.00 0.09 -0.07 37 0 214 0
29APR26 140.00 C 0.21 0.21 0.21 0.06 -0.06 36 112 445 +112
28MAY26 75.00 C 0.00 0.00 0.00 30.91 -0.87 57 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 28.53 -0.76 56 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 26.39 -0.43 58 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 23.83 -0.54 52 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 21.25 -0.72 46 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 18.88 -0.75 43 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 16.46 -0.93 39 0 3 0
28MAY26 92.50 C 0.00 0.00 0.00 14.60 -0.32 41 0 529 0
28MAY26 95.00 C 0.00 0.00 0.00 12.16 -0.72 37 0 74 0
28MAY26 97.50 C 0.00 0.00 0.00 10.46 -0.66 37 0 594 0
28MAY26 100.00 C 8.08 8.16 7.94 8.90 -0.61 37 152 580 +100
28MAY26 102.50 C 7.17 7.49 6.65 7.52 -0.56 38 1,287 1,499 +240
28MAY26 105.00 C 6.01 6.29 5.76 6.31 -0.54 38 508 1,338 +112
28MAY26 107.50 C 5.20 5.20 5.20 5.24 -0.51 37 10 617 0
28MAY26 110.00 C 4.00 4.32 4.00 4.37 -0.42 38 32 834 +19
28MAY26 112.50 C 3.60 3.60 3.60 3.64 -0.37 38 2 331 +2
28MAY26 115.00 C 3.07 3.07 2.90 3.01 -0.29 38 24 422 +2
28MAY26 117.50 C 2.58 2.58 2.25 2.44 -0.29 38 41 399 +21
28MAY26 120.00 C 2.05 2.05 2.05 1.99 -0.26 38 30 266 +30
28MAY26 122.50 C 1.74 1.74 1.67 1.61 -0.31 38 80 163 -30
28MAY26 125.00 C 0.00 0.00 0.00 1.29 -0.30 38 0 189 0
28MAY26 127.50 C 1.38 1.38 1.38 1.04 -0.23 38 9 825 0
28MAY26 130.00 C 1.05 1.05 1.05 0.82 -0.22 38 4 214 +2
28MAY26 132.50 C 0.00 0.00 0.00 0.66 -0.17 38 0 172 0
28MAY26 135.00 C 0.73 0.73 0.73 0.51 -0.16 37 2 254 +2
28MAY26 137.50 C 0.65 0.65 0.65 0.41 -0.12 37 2 211 +2
29JUN26 55.00 C 0.00 0.00 0.00 50.61 -1.12 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 48.48 -0.75 86 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 45.62 -1.12 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 43.43 -0.81 74 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 40.68 -1.07 57 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 38.49 -0.76 66 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 35.83 -0.93 57 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 33.15 -1.12 35 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 30.91 -0.87 51 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 28.53 -0.78 50 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 26.39 -0.46 51 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 23.83 -0.61 46 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 21.25 -0.84 41 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 18.88 -0.94 38 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 16.46 -0.93 35 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 14.60 -1.10 36 0 60 0
29JUN26 95.00 C 0.00 0.00 0.00 13.02 -0.40 38 0 150 0
29JUN26 97.50 C 11.03 11.03 10.36 11.35 -0.43 37 206 779 +90
29JUN26 100.00 C 8.90 9.29 8.88 9.76 -0.57 37 180 3,000 +100
29JUN26 102.50 C 8.23 8.46 7.84 8.51 -0.46 37 225 943 -37
29JUN26 105.00 C 7.14 7.14 7.14 7.35 -0.47 37 30 3,127 0
29JUN26 107.50 C 0.00 0.00 0.00 6.40 -0.36 37 0 1,170 0
29JUN26 110.00 C 5.36 5.57 5.36 5.53 -0.33 37 31 3,049 +31
29JUN26 112.50 C 4.50 4.50 4.35 4.76 -0.28 37 23 3,912 0
29JUN26 115.00 C 0.00 0.00 0.00 4.03 -0.31 37 0 2,190 0
29JUN26 117.50 C 0.00 0.00 0.00 3.45 -0.26 37 0 1,716 0
29JUN26 120.00 C 3.00 3.00 3.00 2.90 -0.27 37 2 2,478 -2
29JUN26 122.50 C 0.00 0.00 0.00 2.47 -0.28 37 0 1,152 0
29JUN26 125.00 C 2.22 2.22 2.22 2.06 -0.37 37 30 4,276 0
29JUN26 127.50 C 2.07 2.07 1.91 1.74 -0.31 37 6 586 -4
29JUN26 130.00 C 0.00 0.00 0.00 1.43 -0.31 37 0 2,051 0
29JUN26 132.50 C 0.00 0.00 0.00 1.21 -0.23 37 0 600 0
29JUN26 135.00 C 0.00 0.00 0.00 0.99 -0.23 37 0 679 0
29JUN26 137.50 C 0.00 0.00 0.00 0.83 -0.18 37 0 225 0
29JUN26 140.00 C 0.00 0.00 0.00 0.68 -0.17 37 0 1,168 0
29JUN26 142.50 C 0.00 0.00 0.00 0.56 -0.14 37 0 541 0
29JUN26 145.00 C 0.00 0.00 0.00 0.47 -0.12 37 0 438 0
29JUN26 147.50 C 0.00 0.00 0.00 0.38 -0.11 37 0 239 0
29JUN26 150.00 C 0.60 0.60 0.60 0.31 -0.08 37 2 415 +2
29JUN26 152.50 C 0.55 0.55 0.55 0.25 -0.08 37 2 305 +2
29JUN26 155.00 C 0.00 0.00 0.00 0.21 -0.06 37 0 348 0
29JUN26 157.50 C 0.47 0.47 0.47 0.17 -0.05 37 1 246 +1
29JUN26 160.00 C 0.00 0.00 0.00 0.13 -0.05 37 0 178 0
29JUN26 162.50 C 0.00 0.00 0.00 0.11 -0.04 37 0 178 0
29JUN26 165.00 C 0.00 0.00 0.00 0.09 -0.03 37 0 1,640 0
29JUN26 167.50 C 0.00 0.00 0.00 0.07 -0.03 37 0 197 0
29JUN26 170.00 C 0.00 0.00 0.00 0.06 -0.02 37 0 17 0
29JUN26 172.50 C 0.00 0.00 0.00 0.05 -0.02 37 0 90 0
29JUN26 175.00 C 0.00 0.00 0.00 0.04 -0.02 37 0 1 0
29JUN26 177.50 C 0.00 0.00 0.00 0.03 -0.02 37 0 60 0
29JUN26 180.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 84 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 -0.02 35 0 53 0
29JUN26 185.00 C 0.20 0.20 0.20 0.01 -0.01 35 70 660 +70
29SEP26 55.00 C 0.00 0.00 0.00 50.61 -1.12 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 48.48 -0.75 67 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 45.62 -1.12 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 43.43 -0.81 58 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 40.68 -1.07 47 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 38.49 -0.76 52 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 35.83 -0.94 45 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 33.19 -1.11 37 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 30.91 -0.96 40 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 28.53 -0.97 39 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 26.39 -0.84 39 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 23.83 -1.20 35 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 21.41 -1.11 33 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 19.72 -0.75 35 0 30 0
29SEP26 90.00 C 0.00 0.00 0.00 19.06 +0.29 40 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 16.44 -0.74 35 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 15.93 +0.21 39 0 210 0
29SEP26 97.50 C 0.00 0.00 0.00 14.28 -0.06 38 0 1,405 0
29SEP26 100.00 C 0.00 0.00 0.00 12.90 -0.21 37 0 1,165 0
29SEP26 102.50 C 0.00 0.00 0.00 11.74 -0.16 38 0 212 0
29SEP26 105.00 C 0.00 0.00 0.00 10.72 -0.14 38 0 1,228 0
29SEP26 107.50 C 9.74 9.74 9.74 9.75 -0.10 38 30 826 0
29SEP26 110.00 C 0.00 0.00 0.00 8.86 -0.07 38 0 2,484 0
29SEP26 112.50 C 0.00 0.00 0.00 8.13 +0.04 38 0 616 0
29SEP26 115.00 C 0.00 0.00 0.00 7.33 +0.07 38 0 4,441 0
29SEP26 117.50 C 0.00 0.00 0.00 6.63 +0.03 38 0 1,508 0
29SEP26 120.00 C 0.00 0.00 0.00 5.92 -0.04 38 0 2,442 0
29SEP26 122.50 C 0.00 0.00 0.00 5.35 -0.08 38 0 754 0
29SEP26 125.00 C 0.00 0.00 0.00 4.81 -0.18 38 0 563 0
29SEP26 127.50 C 0.00 0.00 0.00 4.26 -0.29 38 0 308 0
29SEP26 130.00 C 0.00 0.00 0.00 3.86 -0.23 38 0 324 0
29SEP26 132.50 C 0.00 0.00 0.00 3.45 -0.23 38 0 312 0
29SEP26 135.00 C 0.00 0.00 0.00 3.05 -0.22 38 0 339 0
29SEP26 137.50 C 0.00 0.00 0.00 2.75 -0.17 38 0 262 0
29SEP26 140.00 C 0.00 0.00 0.00 2.45 -0.17 38 0 1,100 0
29SEP26 142.50 C 0.00 0.00 0.00 2.16 -0.17 38 0 65 0
29SEP26 145.00 C 0.00 0.00 0.00 1.94 -0.12 38 0 312 0
29SEP26 147.50 C 0.00 0.00 0.00 1.73 -0.12 38 0 103 0
29SEP26 150.00 C 2.06 2.10 2.06 1.52 -0.13 38 2 247 +1
29SEP26 152.50 C 0.00 0.00 0.00 1.35 -0.09 38 0 27 0
29SEP26 155.00 C 0.00 0.00 0.00 1.21 -0.09 38 0 197 0
29SEP26 157.50 C 0.00 0.00 0.00 1.07 -0.09 38 0 13 0
29SEP26 160.00 C 0.00 0.00 0.00 0.93 -0.08 38 0 95 0
29SEP26 162.50 C 0.00 0.00 0.00 0.84 -0.06 38 0 101 0
29SEP26 165.00 C 0.00 0.00 0.00 0.75 -0.05 38 0 242 0
29SEP26 167.50 C 0.00 0.00 0.00 0.66 -0.05 38 0 93 0
29SEP26 170.00 C 0.00 0.00 0.00 0.57 -0.05 38 0 5 0
29SEP26 172.50 C 0.00 0.00 0.00 0.52 -0.03 38 0 5 0
29SEP26 175.00 C 0.00 0.00 0.00 0.46 -0.03 38 0 93 0
29SEP26 177.50 C 0.00 0.00 0.00 0.40 -0.04 38 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 0.35 -0.03 38 0 1 0
29SEP26 182.50 C 0.00 0.00 0.00 0.31 -0.03 37 0 246 0
29SEP26 185.00 C 0.00 0.00 0.00 0.28 -0.02 38 0 184 0
30DEC26 55.00 C 0.00 0.00 0.00 50.61 -1.12 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 48.48 -0.75 56 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 45.62 -1.12 0 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 43.43 -0.82 49 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 40.83 -0.94 43 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 38.49 -0.81 43 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 36.22 -0.68 43 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 33.49 -1.07 37 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 32.19 -0.12 43 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 29.25 -0.25 37 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 27.20 -0.89 37 0 20 0
30DEC26 82.50 C 0.00 0.00 0.00 24.91 -0.90 35 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 23.15 -0.69 35 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 22.83 +0.58 40 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 21.17 +0.47 39 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 18.76 -0.56 36 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 18.22 -0.31 38 0 107 0
30DEC26 97.50 C 0.00 0.00 0.00 16.22 -0.47 36 0 282 0
30DEC26 100.00 C 0.00 0.00 0.00 15.20 -0.77 37 0 305 0
30DEC26 102.50 C 0.00 0.00 0.00 14.60 +0.27 38 0 197 0
30DEC26 105.00 C 0.00 0.00 0.00 13.56 +0.24 38 0 1,127 0
30DEC26 107.50 C 0.00 0.00 0.00 12.59 +0.26 38 0 595 0
30DEC26 110.00 C 0.00 0.00 0.00 11.69 +0.16 38 0 496 0
30DEC26 112.50 C 0.00 0.00 0.00 10.86 +0.29 38 0 244 0
30DEC26 115.00 C 0.00 0.00 0.00 10.02 +0.20 38 0 381 0
30DEC26 117.50 C 0.00 0.00 0.00 9.23 +0.10 38 0 172 0
30DEC26 120.00 C 8.55 8.55 8.55 8.55 0.00 38 1 330 +1
30DEC26 122.50 C 0.00 0.00 0.00 7.86 -0.06 38 0 24 0
30DEC26 125.00 C 0.00 0.00 0.00 7.19 -0.19 38 0 264 0
30DEC26 127.50 C 0.00 0.00 0.00 6.66 -0.16 38 0 68 0
30DEC26 130.00 C 0.00 0.00 0.00 6.14 -0.15 38 0 157 0
30DEC26 132.50 C 0.00 0.00 0.00 5.61 -0.15 38 0 2 0
30DEC26 135.00 C 0.00 0.00 0.00 5.16 -0.10 38 0 123 0
30DEC26 137.50 C 0.00 0.00 0.00 4.76 -0.10 38 0 38 0
30DEC26 140.00 C 0.00 0.00 0.00 4.37 -0.09 38 0 76 0
30DEC26 142.50 C 0.00 0.00 0.00 3.97 -0.10 38 0 2 0
30DEC26 145.00 C 0.00 0.00 0.00 3.66 -0.06 38 0 56 0
30DEC26 147.50 C 4.07 4.07 4.07 3.38 -0.05 38 2 42 -2
30DEC26 150.00 C 0.00 0.00 0.00 3.09 -0.05 38 0 121 0
30DEC26 152.50 C 0.00 0.00 0.00 2.81 -0.05 38 0 4 0
30DEC26 155.00 C 0.00 0.00 0.00 2.50 -0.11 38 0 20 0
30DEC26 157.50 C 0.00 0.00 0.00 2.31 -0.10 38 0 5 0
30DEC26 160.00 C 2.95 2.95 2.95 2.18 -0.03 38 1 38 -1
30DEC26 162.50 C 0.00 0.00 0.00 1.92 -0.03 38 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 1.75 -0.01 38 0 169 0
30DEC26 167.50 C 0.00 0.00 0.00 1.62 -0.01 38 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 1.49 -0.05 38 0 35 0
30DEC26 172.50 C 2.06 2.18 2.06 1.35 -0.01 38 4 4 +4
30DEC26 175.00 C 2.06 2.06 2.06 1.22 -0.05 38 1 32 0
30DEC26 177.50 C 0.00 0.00 0.00 1.12 -0.04 38 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 1.04 0.00 38 0 2 0
30DEC26 182.50 C 0.00 0.00 0.00 0.95 0.00 38 0 1 0
30DEC26 185.00 C 0.00 0.00 0.00 0.87 +0.01 38 0 199 0
30MAR27 75.00 C 0.00 0.00 0.00 32.40 -0.61 38 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 31.20 -0.09 40 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 29.49 +0.51 40 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 27.80 +0.51 39 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 25.37 -0.78 37 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 24.07 -0.65 37 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 22.41 -0.17 37 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 20.86 -0.34 36 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 20.06 +0.16 38 0 40 0
30MAR27 97.50 C 0.00 0.00 0.00 18.39 -0.67 36 0 225 0
30MAR27 100.00 C 0.00 0.00 0.00 17.34 -0.18 37 0 401 0
30MAR27 102.50 C 16.44 16.44 16.44 16.88 +0.44 38 1 461 +1
30MAR27 105.00 C 0.00 0.00 0.00 15.84 +0.43 38 0 60 0
30MAR27 107.50 C 0.00 0.00 0.00 14.90 +0.42 38 0 60 0
30MAR27 110.00 C 0.00 0.00 0.00 14.00 +0.40 39 0 81 0
30MAR27 112.50 C 0.00 0.00 0.00 13.16 +0.38 39 0 66 0
30MAR27 115.00 C 0.00 0.00 0.00 12.34 +0.33 38 0 30 0
30MAR27 117.50 C 0.00 0.00 0.00 11.43 +0.12 38 0 3 0
30MAR27 120.00 C 0.00 0.00 0.00 10.74 +0.10 38 0 90 0
30MAR27 122.50 C 0.00 0.00 0.00 10.08 +0.04 38 0 60 0
30MAR27 125.00 C 9.58 9.73 9.42 9.41 -0.04 38 5 103 0
30MAR27 127.50 C 0.00 0.00 0.00 8.75 -0.06 38 0 17 0
30MAR27 130.00 C 0.00 0.00 0.00 8.17 - 38 0 0 -
TOTAL CALL 11,050 189,480 +3,219
13MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
13MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 108 0 10 0
13MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 98 0 240 0
13MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 88 0 179 0
13MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 78 0 70 0
13MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 69 0 100 0
13MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 59 0 147 0
13MAR26 92.50 P 0.12 0.17 0.12 0.01 -0.01 50 16 235 +6
13MAR26 95.00 P 0.20 0.24 0.20 0.04 -0.03 49 10 375 +1
13MAR26 97.50 P 0.56 0.60 0.20 0.15 -0.04 49 161 804 +8
13MAR26 100.00 P 0.91 1.20 0.45 0.42 -0.04 49 446 364 +84
13MAR26 102.50 P 1.90 1.90 1.00 0.95 -0.03 49 318 401 +93
13MAR26 105.00 P 2.53 3.01 1.97 1.90 +0.06 48 333 418 +207
13MAR26 107.50 P 4.19 4.19 3.26 3.24 +0.14 47 47 20 +12
13MAR26 110.00 P 0.00 0.00 0.00 5.13 +0.39 49 0 10 0
13MAR26 112.50 P 0.00 0.00 0.00 7.29 +0.57 50 0 0 0
13MAR26 115.00 P 0.00 0.00 0.00 9.88 +0.93 66 0 1 0
13MAR26 117.50 P 0.00 0.00 0.00 12.38 +1.04 78 0 0 0
13MAR26 120.00 P 0.00 0.00 0.00 14.50 +0.66 0 0 0 0
13MAR26 122.50 P 0.00 0.00 0.00 17.04 +0.66 69 0 0 0
13MAR26 125.00 P 0.00 0.00 0.00 19.50 +0.55 0 0 0 0
13MAR26 127.50 P 0.00 0.00 0.00 22.04 +0.51 84 0 0 0
13MAR26 130.00 P 0.00 0.00 0.00 24.50 - 0 0 0 -
20MAR26 85.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
20MAR26 87.50 P 0.00 0.00 0.00 0.02 - 45 0 0 -
20MAR26 90.00 P 0.00 0.00 0.00 0.04 - 42 0 0 -
20MAR26 92.50 P 0.00 0.00 0.00 0.11 - 42 0 0 -
20MAR26 95.00 P 0.84 0.84 0.84 0.26 - 42 1 1 -
20MAR26 97.50 P 1.05 1.05 1.05 0.55 - 42 1 1 -
20MAR26 100.00 P 1.70 1.79 1.13 1.05 - 42 50 36 -
20MAR26 102.50 P 2.60 2.60 1.92 1.78 - 42 63 63 -
20MAR26 105.00 P 3.07 3.07 3.07 2.77 - 41 2 2 -
20MAR26 107.50 P 0.00 0.00 0.00 4.09 - 41 0 0 -
20MAR26 110.00 P 6.15 6.15 5.93 5.93 - 43 40 20 -
20MAR26 112.50 P 0.00 0.00 0.00 7.81 - 42 0 0 -
20MAR26 115.00 P 0.00 0.00 0.00 9.89 - 41 0 0 -
20MAR26 117.50 P 0.00 0.00 0.00 12.38 - 48 0 0 -
20MAR26 120.00 P 0.00 0.00 0.00 14.95 - 57 0 0 -
20MAR26 122.50 P 0.00 0.00 0.00 17.26 - 56 0 0 -
20MAR26 125.00 P 0.00 0.00 0.00 19.62 - 55 0 0 -
20MAR26 127.50 P 0.00 0.00 0.00 22.04 - 53 0 0 -
20MAR26 130.00 P 0.00 0.00 0.00 24.57 - 61 0 0 -
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 95 0 135 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 89 0 386 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 83 0 365 0
30MAR26 62.50 P 0.02 0.02 0.02 0.01 0.00 77 11 163 -11
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 72 0 28 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 67 0 142 0
30MAR26 70.00 P 0.04 0.04 0.04 0.01 0.00 61 16 136 -16
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 56 0 232 0
30MAR26 75.00 P 0.10 0.10 0.08 0.01 0.00 52 8 296 -8
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 47 0 305 0
30MAR26 80.00 P 0.18 0.18 0.10 0.01 0.00 43 13 329 0
30MAR26 82.50 P 0.25 0.25 0.24 0.02 0.00 41 40 359 0
30MAR26 85.00 P 0.30 0.31 0.30 0.04 0.00 40 8 4,417 -1
30MAR26 87.50 P 0.00 0.00 0.00 0.08 -0.01 39 0 788 0
30MAR26 90.00 P 0.64 0.69 0.51 0.17 -0.02 39 201 3,083 -169
30MAR26 92.50 P 0.77 0.91 0.62 0.34 -0.01 39 155 1,280 +131
30MAR26 95.00 P 1.42 1.46 0.79 0.63 -0.01 39 325 4,829 -45
30MAR26 97.50 P 1.69 1.93 1.20 1.08 +0.01 39 217 5,337 +63
30MAR26 100.00 P 2.86 2.86 1.76 1.73 +0.06 39 1,185 16,055 +15
30MAR26 102.50 P 3.50 3.83 2.57 2.53 +0.05 39 350 3,177 -208
30MAR26 105.00 P 4.20 5.08 3.72 3.61 +0.07 38 1,151 5,989 -28
30MAR26 107.50 P 5.98 6.15 4.90 4.90 +0.06 38 52 4,490 +5
30MAR26 110.00 P 0.00 0.00 0.00 6.60 +0.24 39 0 14,830 0
30MAR26 112.50 P 9.20 9.20 9.20 8.45 +0.35 39 2 4,137 0
30MAR26 115.00 P 0.00 0.00 0.00 10.47 +0.43 40 0 8,696 0
30MAR26 117.50 P 13.49 13.49 13.49 12.63 +0.50 40 2 2,780 -2
30MAR26 120.00 P 0.00 0.00 0.00 15.21 +0.84 47 0 10,260 0
30MAR26 122.50 P 0.00 0.00 0.00 17.59 +0.88 50 0 1,391 0
30MAR26 125.00 P 0.00 0.00 0.00 20.02 +0.89 53 0 5,176 0
30MAR26 127.50 P 0.00 0.00 0.00 22.31 +0.70 52 0 1,111 0
30MAR26 130.00 P 0.00 0.00 0.00 24.59 +0.46 47 0 1,605 0
30MAR26 132.50 P 0.00 0.00 0.00 27.00 +0.32 0 0 806 0
30MAR26 135.00 P 0.00 0.00 0.00 29.50 +0.54 0 0 1,033 0
30MAR26 137.50 P 0.00 0.00 0.00 32.17 +0.74 62 0 532 0
30MAR26 140.00 P 0.00 0.00 0.00 35.54 +1.14 90 0 304 0
30MAR26 142.50 P 0.00 0.00 0.00 37.05 +0.07 61 0 105 0
30MAR26 145.00 P 0.00 0.00 0.00 39.50 +0.57 0 0 54 0
30MAR26 147.50 P 0.00 0.00 0.00 42.00 -0.06 0 0 279 0
30MAR26 150.00 P 0.00 0.00 0.00 44.83 +1.43 85 0 0 -37
30MAR26 152.50 P 47.10 47.70 47.10 47.33 +1.43 88 10 16 0
30MAR26 155.00 P 0.00 0.00 0.00 49.83 +1.43 91 0 53 0
30MAR26 157.50 P 0.00 0.00 0.00 52.33 +1.43 94 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 54.83 +1.43 97 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 57.33 +1.43 100 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 59.71 +1.31 97 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 62.33 +1.43 106 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 64.83 +1.43 109 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 67.33 +1.43 111 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 69.83 +1.43 114 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 72.33 +1.43 116 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 74.83 +1.43 119 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 77.33 +1.43 121 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 79.83 +1.43 124 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 82.33 +1.43 126 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 84.83 +1.43 128 0 15 0
30MAR26 192.50 P 0.00 0.00 0.00 87.33 +1.43 131 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 89.83 +1.43 133 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 92.33 +1.43 135 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 94.83 +1.43 137 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 99.83 +1.43 142 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 104.50 +1.10 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 109.50 +1.10 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 114.50 +1.10 0 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 119.50 +1.10 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 124.50 +1.10 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 129.50 +1.10 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 134.50 +1.10 0 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 139.50 +1.10 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 144.50 +1.10 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 149.50 +1.10 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 154.50 +1.10 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 159.50 +1.10 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 164.50 +1.10 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 169.50 +1.10 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 174.50 +1.10 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 179.50 +1.10 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 184.50 +1.10 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 189.50 +1.10 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 194.50 +1.10 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.05 -0.02 36 0 112 0
29APR26 77.50 P 0.00 0.00 0.00 0.10 -0.02 36 0 332 0
29APR26 80.00 P 0.58 0.58 0.58 0.19 -0.03 36 6 233 +6
29APR26 82.50 P 0.00 0.00 0.00 0.34 -0.03 36 0 290 0
29APR26 85.00 P 1.16 1.29 1.16 0.56 -0.04 36 36 580 0
29APR26 87.50 P 1.51 1.66 1.36 0.89 -0.03 37 122 504 +86
29APR26 90.00 P 2.07 2.18 1.55 1.33 -0.03 37 175 2,436 +135
29APR26 92.50 P 2.65 2.65 2.05 1.92 -0.01 37 53 865 +30
29APR26 95.00 P 3.25 3.64 3.25 2.68 +0.03 37 59 1,755 -2
29APR26 97.50 P 4.26 4.66 3.49 3.58 +0.04 37 51 2,762 -24
29APR26 100.00 P 5.88 5.88 4.62 4.62 +0.03 36 137 7,659 -3
29APR26 102.50 P 6.68 7.36 5.73 5.81 -0.01 36 137 3,181 +49
29APR26 105.00 P 8.15 8.47 7.36 7.27 +0.03 36 108 2,933 -38
29APR26 107.50 P 10.46 10.46 8.93 8.90 +0.07 36 325 2,260 +122
29APR26 110.00 P 10.99 10.99 10.85 10.67 +0.12 36 3 5,664 +2
29APR26 112.50 P 12.79 12.79 12.79 12.62 +0.21 36 2 1,020 -2
29APR26 115.00 P 15.50 15.50 15.00 14.66 +0.26 37 4 969 0
29APR26 117.50 P 0.00 0.00 0.00 16.71 +0.19 36 0 639 0
29APR26 120.00 P 0.00 0.00 0.00 19.01 +0.30 37 0 524 0
29APR26 122.50 P 0.00 0.00 0.00 21.85 +0.87 44 0 48 0
29APR26 125.00 P 0.00 0.00 0.00 24.25 +0.92 46 0 20 0
29APR26 127.50 P 0.00 0.00 0.00 25.50 -0.22 0 0 31 0
29APR26 130.00 P 0.00 0.00 0.00 27.97 -0.19 0 0 43 0
29APR26 132.50 P 0.00 0.00 0.00 30.93 +0.30 41 0 60 0
29APR26 135.00 P 0.00 0.00 0.00 33.79 +0.67 51 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 36.07 +0.43 50 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 39.11 +0.94 62 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 0.26 +0.01 38 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 0.41 +0.02 38 0 67 0
28MAY26 80.00 P 1.24 1.24 1.10 0.62 +0.02 37 17 59 -7
28MAY26 82.50 P 1.25 1.25 1.25 0.91 +0.04 38 10 139 0
28MAY26 85.00 P 1.61 1.61 1.61 1.29 +0.04 38 30 336 +30
28MAY26 87.50 P 2.05 2.05 2.05 1.79 +0.07 38 30 554 +30
28MAY26 90.00 P 3.03 3.03 2.60 2.42 +0.11 38 12 439 +11
28MAY26 92.50 P 3.84 3.84 3.84 3.17 +0.16 38 10 605 0
28MAY26 95.00 P 0.00 0.00 0.00 3.99 +0.14 38 0 2,445 0
28MAY26 97.50 P 5.88 5.88 5.88 4.94 +0.08 37 3 2,282 -3
28MAY26 100.00 P 6.65 7.04 6.02 6.13 +0.15 37 204 1,973 +86
28MAY26 102.50 P 8.06 8.70 8.06 7.30 +0.08 37 183 3,030 -183
28MAY26 105.00 P 9.50 10.42 9.08 8.71 +0.05 37 300 1,317 -180
28MAY26 107.50 P 11.11 11.51 10.38 10.24 +0.05 37 570 642 -417
28MAY26 110.00 P 0.00 0.00 0.00 12.01 +0.16 37 0 710 0
28MAY26 112.50 P 0.00 0.00 0.00 13.84 +0.19 37 0 153 0
28MAY26 115.00 P 0.00 0.00 0.00 15.75 +0.22 37 0 215 0
28MAY26 117.50 P 0.00 0.00 0.00 18.25 +0.72 41 0 10 0
28MAY26 120.00 P 0.00 0.00 0.00 20.40 +0.78 42 0 13 0
28MAY26 122.50 P 0.00 0.00 0.00 21.95 +0.18 37 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 24.25 +0.24 38 0 1 0
28MAY26 127.50 P 0.00 0.00 0.00 27.01 +0.72 43 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 28.09 -0.55 0 0 60 0
28MAY26 132.50 P 0.00 0.00 0.00 31.43 +0.41 42 0 30 0
28MAY26 135.00 P 0.00 0.00 0.00 33.79 +0.34 42 0 32 0
28MAY26 137.50 P 0.00 0.00 0.00 36.07 +0.18 41 0 121 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 39 0 51 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 0.03 0.00 38 0 26 0
29JUN26 62.50 P 0.00 0.00 0.00 0.05 0.00 37 0 336 0
29JUN26 65.00 P 0.00 0.00 0.00 0.08 0.00 37 0 66 0
29JUN26 67.50 P 0.00 0.00 0.00 0.13 0.00 37 0 60 0
29JUN26 70.00 P 0.00 0.00 0.00 0.21 0.00 37 0 369 0
29JUN26 72.50 P 0.00 0.00 0.00 0.34 +0.01 37 0 219 0
29JUN26 75.00 P 0.00 0.00 0.00 0.51 +0.01 37 0 402 0
29JUN26 77.50 P 1.29 1.29 1.29 0.75 +0.03 37 3 541 0
29JUN26 80.00 P 1.58 1.58 1.34 1.05 +0.04 37 16 6,606 +10
29JUN26 82.50 P 1.75 1.75 1.75 1.44 +0.05 37 6 2,503 0
29JUN26 85.00 P 2.58 2.58 2.25 1.94 +0.07 37 60 725 -30
29JUN26 87.50 P 3.09 3.09 3.09 2.54 +0.11 37 10 746 +10
29JUN26 90.00 P 3.80 3.80 3.80 3.22 +0.12 37 1 1,324 0
29JUN26 92.50 P 4.19 4.19 4.19 3.99 +0.08 37 10 1,514 0
29JUN26 95.00 P 5.30 5.55 5.30 4.86 +0.05 36 36 5,454 -6
29JUN26 97.50 P 0.00 0.00 0.00 5.87 +0.01 36 0 1,737 0
29JUN26 100.00 P 7.91 8.40 7.48 7.00 -0.03 36 216 4,259 -216
29JUN26 102.50 P 9.06 9.56 8.59 8.27 -0.02 36 18 2,862 -13
29JUN26 105.00 P 10.61 11.31 10.47 9.70 -0.03 36 287 2,729 +99
29JUN26 107.50 P 12.03 12.52 11.62 11.25 +0.02 36 358 4,096 +136
29JUN26 110.00 P 0.00 0.00 0.00 12.94 +0.06 36 0 5,651 0
29JUN26 112.50 P 0.00 0.00 0.00 14.75 +0.14 36 0 3,788 0
29JUN26 115.00 P 0.00 0.00 0.00 16.61 +0.25 37 0 3,888 0
29JUN26 117.50 P 0.00 0.00 0.00 19.07 +0.69 39 0 2,933 0
29JUN26 120.00 P 0.00 0.00 0.00 21.04 +0.65 39 0 1,762 0
29JUN26 122.50 P 0.00 0.00 0.00 22.52 +0.04 36 0 2,697 0
29JUN26 125.00 P 0.00 0.00 0.00 24.92 +0.28 38 0 1,115 0
29JUN26 127.50 P 27.00 27.00 27.00 27.72 +0.87 42 1 646 0
29JUN26 130.00 P 0.00 0.00 0.00 29.71 +0.59 41 0 1,375 0
29JUN26 132.50 P 0.00 0.00 0.00 31.43 0.00 36 0 610 0
29JUN26 135.00 P 0.00 0.00 0.00 34.08 +0.38 40 0 485 0
29JUN26 137.50 P 0.00 0.00 0.00 36.28 +0.28 39 0 346 0
29JUN26 140.00 P 0.00 0.00 0.00 39.23 +0.61 45 0 320 0
29JUN26 142.50 P 0.00 0.00 0.00 42.02 +0.95 49 0 325 0
29JUN26 145.00 P 0.00 0.00 0.00 43.37 -0.18 37 0 153 0
29JUN26 147.50 P 0.00 0.00 0.00 46.53 +0.49 48 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 48.84 +0.63 48 0 274 0
29JUN26 152.50 P 0.00 0.00 0.00 50.39 -0.69 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 53.90 +0.40 51 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 56.99 +0.84 59 0 4 0
29JUN26 160.00 P 60.45 60.45 60.05 58.33 -0.36 45 30 1,061 +30
29JUN26 162.50 P 0.00 0.00 0.00 60.50 -0.75 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 64.05 +0.25 59 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 65.07 -0.91 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 68.68 -0.24 57 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 71.72 +0.25 65 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 73.60 +0.49 58 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 75.88 -0.74 56 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 78.99 +1.32 66 0 1 0
29JUN26 182.50 P 0.00 0.00 0.00 81.69 +1.47 70 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 83.81 +0.42 67 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.10 +0.02 38 0 32 0
29SEP26 57.50 P 0.00 0.00 0.00 0.15 +0.02 37 0 33 0
29SEP26 60.00 P 0.00 0.00 0.00 0.23 +0.02 37 0 45 0
29SEP26 62.50 P 0.00 0.00 0.00 0.35 +0.03 37 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.51 +0.06 38 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 0.71 +0.07 38 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.97 +0.10 38 0 58 0
29SEP26 72.50 P 0.00 0.00 0.00 1.27 +0.11 38 0 19 0
29SEP26 75.00 P 0.00 0.00 0.00 1.67 +0.14 38 0 42 0
29SEP26 77.50 P 0.00 0.00 0.00 2.12 +0.19 38 0 183 0
29SEP26 80.00 P 0.00 0.00 0.00 2.65 +0.19 38 0 1,631 0
29SEP26 82.50 P 3.45 3.45 3.45 3.29 +0.26 38 15 273 +15
29SEP26 85.00 P 0.00 0.00 0.00 3.93 +0.21 38 0 238 0
29SEP26 87.50 P 4.74 4.74 4.74 4.65 +0.17 37 10 748 +9
29SEP26 90.00 P 0.00 0.00 0.00 5.45 +0.10 37 4 1,865 +4
29SEP26 92.50 P 7.23 7.23 7.23 6.35 +0.06 37 30 1,704 0
29SEP26 95.00 P 7.66 7.66 7.61 7.37 +0.02 37 31 1,074 +31
29SEP26 97.50 P 9.02 9.66 9.02 8.49 +0.03 37 174 2,071 +143
29SEP26 100.00 P 10.81 10.97 9.81 9.70 -0.03 37 114 6,922 +6
29SEP26 102.50 P 12.34 12.38 11.29 10.98 -0.04 36 200 2,012 -82
29SEP26 105.00 P 0.00 0.00 0.00 12.47 -0.01 37 0 4,794 0
29SEP26 107.50 P 14.56 14.56 14.40 14.01 +0.05 37 47 2,595 -4
29SEP26 110.00 P 0.00 0.00 0.00 15.57 +0.02 37 0 3,201 0
29SEP26 112.50 P 0.00 0.00 0.00 17.28 +0.05 37 0 389 0
29SEP26 115.00 P 0.00 0.00 0.00 19.71 +0.78 39 0 1,480 0
29SEP26 117.50 P 0.00 0.00 0.00 20.90 +0.11 37 0 1,737 0
29SEP26 120.00 P 0.00 0.00 0.00 22.64 +0.11 37 0 828 0
29SEP26 122.50 P 0.00 0.00 0.00 25.46 +0.86 40 0 383 0
29SEP26 125.00 P 0.00 0.00 0.00 27.50 +0.87 40 0 440 0
29SEP26 127.50 P 0.00 0.00 0.00 28.80 +0.13 38 0 212 0
29SEP26 130.00 P 0.00 0.00 0.00 31.03 +0.24 38 0 326 0
29SEP26 132.50 P 0.00 0.00 0.00 33.16 +0.28 38 0 156 0
29SEP26 135.00 P 0.00 0.00 0.00 35.99 +0.83 42 0 108 0
29SEP26 137.50 P 0.00 0.00 0.00 37.55 +0.14 39 0 21 0
29SEP26 140.00 P 0.00 0.00 0.00 40.46 +0.75 42 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 42.02 +0.01 39 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 43.88 -0.49 36 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 47.10 +0.33 42 0 30 0
29SEP26 150.00 P 50.87 50.87 50.87 48.84 -0.33 38 13 13 +13
29SEP26 152.50 P 0.00 0.00 0.00 51.65 +0.06 42 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 53.90 +0.31 41 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 56.99 +0.56 46 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 59.56 +0.56 48 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 61.80 +0.30 47 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 64.21 +0.41 48 0 22 0
29SEP26 167.50 P 0.00 0.00 0.00 65.55 -0.98 30 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 68.68 -0.24 45 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 71.72 +0.12 51 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 73.89 +0.03 50 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 76.07 -0.55 47 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 79.03 +0.56 53 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 81.69 -0.11 55 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 83.81 -0.33 53 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.31 +0.05 38 0 341 0
30DEC26 57.50 P 0.00 0.00 0.00 0.45 +0.07 38 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.62 +0.08 38 0 118 0
30DEC26 62.50 P 0.00 0.00 0.00 0.82 +0.08 38 0 35 0
30DEC26 65.00 P 0.00 0.00 0.00 1.10 +0.11 38 0 66 0
30DEC26 67.50 P 0.00 0.00 0.00 1.40 +0.12 38 0 5 0
30DEC26 70.00 P 0.00 0.00 0.00 1.80 +0.16 38 0 92 0
30DEC26 72.50 P 0.00 0.00 0.00 2.29 +0.24 38 0 35 0
30DEC26 75.00 P 0.00 0.00 0.00 2.83 +0.28 38 0 1,587 0
30DEC26 77.50 P 0.00 0.00 0.00 3.40 +0.30 38 0 248 0
30DEC26 80.00 P 4.44 4.44 4.44 4.11 +0.36 38 1 631 -1
30DEC26 82.50 P 0.00 0.00 0.00 4.82 +0.37 38 0 49 0
30DEC26 85.00 P 0.00 0.00 0.00 5.49 +0.25 37 0 514 0
30DEC26 87.50 P 6.59 6.59 6.59 6.31 +0.18 37 30 135 +30
30DEC26 90.00 P 0.00 0.00 0.00 7.21 +0.17 37 0 1,066 0
30DEC26 92.50 P 0.00 0.00 0.00 8.19 +0.07 37 0 1,508 0
30DEC26 95.00 P 9.63 9.63 9.63 9.26 +0.05 37 30 1,256 0
30DEC26 97.50 P 10.82 11.06 10.82 10.43 +0.01 37 90 795 +81
30DEC26 100.00 P 12.84 12.84 11.96 11.69 -0.01 37 90 879 +90
30DEC26 102.50 P 0.00 0.00 0.00 13.04 +0.04 37 0 522 0
30DEC26 105.00 P 0.00 0.00 0.00 14.49 +0.01 37 0 1,510 0
30DEC26 107.50 P 16.92 16.92 16.92 16.00 +0.03 37 24 1,588 0
30DEC26 110.00 P 0.00 0.00 0.00 17.61 +0.11 37 0 1,142 0
30DEC26 112.50 P 0.00 0.00 0.00 19.29 +0.11 37 0 212 0
30DEC26 115.00 P 0.00 0.00 0.00 21.03 +0.15 37 0 1,297 0
30DEC26 117.50 P 0.00 0.00 0.00 22.82 +0.23 38 0 193 0
30DEC26 120.00 P 0.00 0.00 0.00 25.15 +0.68 39 0 213 0
30DEC26 122.50 P 0.00 0.00 0.00 27.28 +0.93 40 0 1 0
30DEC26 125.00 P 29.00 29.00 29.00 28.09 -0.15 37 1 11 +1
30DEC26 127.50 P 0.00 0.00 0.00 30.47 +0.22 38 0 12 0
30DEC26 130.00 P 0.00 0.00 0.00 32.13 -0.16 37 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 35.18 +0.83 40 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 36.82 +0.37 39 0 4 0
30DEC26 137.50 P 0.00 0.00 0.00 39.14 +0.69 40 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 41.53 +0.71 41 0 7 0
30DEC26 142.50 P 0.00 0.00 0.00 44.13 +1.08 42 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 45.27 -0.04 39 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 47.81 +0.26 40 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 49.98 +0.03 40 0 137 0
30DEC26 152.50 P 0.00 0.00 0.00 53.08 +1.12 43 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 55.41 +0.75 44 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 57.46 +0.42 43 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 60.02 +1.02 44 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 62.42 +0.51 45 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 64.21 -0.15 42 0 2 0
30DEC26 167.50 P 0.00 0.00 0.00 67.12 +0.32 45 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 69.00 -0.32 42 0 2 0
30DEC26 172.50 P 0.00 0.00 0.00 71.72 +0.12 45 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 74.18 +0.07 45 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 76.78 +0.16 47 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 79.03 +0.56 46 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 81.69 -0.11 48 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 83.81 -0.33 46 0 3 0
30MAR27 75.00 P 0.00 0.00 0.00 3.88 +0.41 38 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 4.54 +0.40 38 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 5.32 +0.46 38 0 30 0
30MAR27 82.50 P 0.00 0.00 0.00 6.09 +0.45 38 0 42 0
30MAR27 85.00 P 0.00 0.00 0.00 6.91 +0.38 38 0 54 0
30MAR27 87.50 P 0.00 0.00 0.00 7.80 +0.36 38 0 3 0
30MAR27 90.00 P 0.00 0.00 0.00 8.70 +0.22 37 0 62 0
30MAR27 92.50 P 0.00 0.00 0.00 9.74 +0.16 37 0 10 0
30MAR27 95.00 P 11.00 11.00 11.00 10.86 +0.18 37 1 24 0
30MAR27 97.50 P 0.00 0.00 0.00 12.04 +0.07 37 0 154 0
30MAR27 100.00 P 0.00 0.00 0.00 13.31 +0.05 37 0 400 0
30MAR27 102.50 P 0.00 0.00 0.00 14.68 +0.10 37 0 550 0
30MAR27 105.00 P 0.00 0.00 0.00 16.10 +0.03 37 0 210 0
30MAR27 107.50 P 0.00 0.00 0.00 17.65 +0.08 37 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 19.18 +0.09 37 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 20.88 +0.15 37 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 22.60 +0.17 37 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 24.26 +0.17 37 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 26.46 +0.56 38 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 28.23 +0.45 38 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 30.55 +0.88 39 0 1 0
30MAR27 127.50 P 0.00 0.00 0.00 32.53 +0.95 40 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 34.03 - 39 0 0 -
TOTAL PUT 9,778 277,042 +184
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$ 49.18
30MAR26 19.50 C 0.00 0.00 0.00 29.71 +0.78 116 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 29.21 +0.78 104 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 28.21 +0.77 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 27.21 +0.77 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 26.21 +0.77 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 25.22 +0.78 102 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 24.22 +0.78 93 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 23.22 +0.78 83 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 22.22 +0.77 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 21.22 +0.77 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 20.22 +0.77 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 19.22 +0.77 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 18.23 +0.78 67 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 17.23 +0.78 60 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 16.23 +0.77 52 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 15.23 +0.77 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 14.47 +1.01 91 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 13.25 +0.59 55 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 12.25 +0.75 50 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 11.25 +0.73 45 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 10.32 +0.47 54 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 9.18 +0.55 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 8.71 +0.76 67 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 7.79 +1.09 64 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 6.91 +0.78 61 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 5.87 +0.80 53 0 0 0
30MAR26 45.00 C 3.05 3.22 3.05 5.30 +0.73 59 30 30 +30
30MAR26 46.00 C 3.06 3.14 3.06 4.57 +0.85 57 30 45 +30
30MAR26 47.00 C 2.50 3.40 2.50 3.91 +0.78 57 224 299 +194
30MAR26 48.00 C 1.66 3.13 1.66 3.13 +0.52 52 145 177 -12
30MAR26 49.00 C 1.88 2.60 1.88 2.61 +0.46 52 108 229 -32
30MAR26 50.00 C 1.06 2.11 1.06 2.19 +0.44 53 33 125 -1
30MAR26 52.50 C 1.06 1.10 1.06 1.30 +0.30 53 26 113 0
30MAR26 55.00 C 0.30 0.74 0.30 0.73 +0.19 53 30 218 +11
30MAR26 57.50 C 0.00 0.00 0.00 0.42 +0.15 55 0 384 0
30MAR26 60.00 C 0.00 0.00 0.00 0.21 +0.07 54 2 284 0
30MAR26 62.50 C 0.11 0.13 0.11 0.10 +0.04 54 45 311 +45
30MAR26 65.00 C 0.08 0.10 0.08 0.05 +0.02 55 40 557 +8
30MAR26 67.50 C 0.00 0.00 0.00 0.03 +0.01 57 0 43 0
30MAR26 70.00 C 0.07 0.07 0.07 0.01 0.00 55 1 1,579 -1
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 60 0 108 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 64 0 142 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 69 0 265 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 73 0 45 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 77 0 45 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 89 0 4 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 92 0 14 0
29APR26 38.00 C 0.00 0.00 0.00 11.77 +0.99 55 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 11.08 +1.17 60 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 9.92 +0.82 51 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 9.35 +0.92 57 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 8.31 +0.55 51 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 7.77 +0.73 55 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 6.71 +0.58 49 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 6.10 +0.43 50 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 5.70 +0.65 53 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 4.80 +0.59 48 0 13 0
29APR26 48.00 C 3.12 4.32 3.12 4.37 +0.65 50 129 180 +88
29APR26 49.00 C 2.89 3.54 2.89 3.86 +0.59 50 73 195 +32
29APR26 50.00 C 1.94 2.82 1.94 3.39 +0.53 50 130 422 +106
29APR26 52.50 C 2.33 2.33 2.33 2.42 +0.41 50 15 165 +15
29APR26 55.00 C 1.08 1.34 1.08 1.71 +0.33 50 30 95 0
29APR26 57.50 C 0.55 0.91 0.55 1.18 +0.26 50 30 266 -30
29APR26 60.00 C 0.63 0.79 0.63 0.80 +0.20 50 31 144 0
29APR26 62.50 C 0.55 0.55 0.55 0.57 +0.16 51 15 168 +15
29APR26 65.00 C 0.00 0.00 0.00 0.37 +0.11 51 0 76 0
29APR26 67.50 C 0.00 0.00 0.00 0.24 +0.08 51 0 15 0
29APR26 70.00 C 0.00 0.00 0.00 0.15 +0.05 51 0 55 0
29APR26 72.50 C 0.00 0.00 0.00 0.10 +0.04 51 0 142 0
29APR26 75.00 C 0.00 0.00 0.00 0.06 +0.02 51 0 175 0
29APR26 77.50 C 0.00 0.00 0.00 0.04 +0.01 51 0 292 0
29APR26 80.00 C 0.00 0.00 0.00 0.03 +0.01 53 0 39 0
29APR26 82.50 C 0.00 0.00 0.00 0.02 +0.01 53 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 59 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 12.43 +1.30 58 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 11.59 +1.16 57 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 10.77 +1.14 56 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 9.79 +0.75 52 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 8.97 +0.66 50 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 8.52 +0.75 53 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 7.76 +0.66 52 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 7.19 +1.05 53 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 6.50 +0.94 51 0 15 0
28MAY26 47.00 C 4.98 4.98 4.98 6.01 +0.98 52 15 105 +15
28MAY26 48.00 C 4.05 5.15 4.05 5.27 +0.72 49 87 102 +87
28MAY26 49.00 C 3.77 4.77 3.77 4.75 +0.64 49 60 90 +45
28MAY26 50.00 C 3.22 4.29 3.22 4.30 +0.60 49 30 151 0
28MAY26 52.50 C 1.90 3.29 1.90 3.31 +0.50 49 79 198 +45
28MAY26 55.00 C 1.51 1.51 1.51 2.54 +0.43 49 15 53 0
28MAY26 57.50 C 1.63 1.71 1.63 1.95 +0.38 50 30 30 +15
28MAY26 60.00 C 0.00 0.00 0.00 1.49 +0.31 50 0 117 0
28MAY26 62.50 C 0.83 0.83 0.83 1.14 +0.26 51 15 17 +15
28MAY26 65.00 C 0.00 0.00 0.00 0.84 +0.21 50 0 20 0
28MAY26 67.50 C 0.00 0.00 0.00 0.61 +0.16 50 0 75 0
28MAY26 70.00 C 0.00 0.00 0.00 0.45 +0.14 50 0 47 0
28MAY26 72.50 C 0.00 0.00 0.00 0.32 +0.10 50 0 1 0
28MAY26 75.00 C 0.00 0.00 0.00 0.23 +0.08 50 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.16 +0.05 50 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.12 +0.04 50 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.09 +0.04 51 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.06 +0.02 50 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 19.65 +0.99 54 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 18.69 +1.24 53 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 17.49 +0.79 38 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 16.74 +0.76 48 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 16.03 +1.04 53 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 15.05 +0.88 50 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 14.57 +1.27 57 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 13.71 +1.10 56 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 12.61 +0.94 51 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 11.74 +0.77 49 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 11.25 +1.07 53 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 10.38 +0.93 50 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 9.85 +1.05 52 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 9.17 +0.81 52 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 8.35 +0.70 50 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 7.91 +0.75 51 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 7.10 +0.55 49 0 0 0
29JUN26 47.00 C 5.33 5.33 5.33 6.78 +0.95 51 15 30 +15
29JUN26 48.00 C 4.87 4.87 4.87 6.06 +0.73 49 15 50 +15
29JUN26 49.00 C 0.00 0.00 0.00 5.58 +0.69 49 0 0 0
29JUN26 50.00 C 4.24 4.72 4.24 5.11 +0.63 48 40 66 +40
29JUN26 52.50 C 0.00 0.00 0.00 4.10 +0.53 48 0 15 0
29JUN26 55.00 C 0.00 0.00 0.00 3.29 +0.46 48 0 150 0
29JUN26 57.50 C 0.00 0.00 0.00 2.63 +0.41 49 0 201 0
29JUN26 60.00 C 2.00 2.00 2.00 2.11 +0.37 49 1 133 +1
29JUN26 62.50 C 0.00 0.00 0.00 1.68 +0.30 49 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 1.34 +0.25 49 0 29 0
29JUN26 67.50 C 0.00 0.00 0.00 1.04 +0.20 49 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.81 +0.17 49 0 31 0
29JUN26 72.50 C 0.00 0.00 0.00 0.62 +0.13 49 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.48 +0.11 49 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.37 +0.09 49 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 0.28 +0.07 49 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 0.22 +0.06 49 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.16 +0.04 49 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.13 +0.04 49 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.10 +0.03 49 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 0.08 +0.03 50 0 5 0
29SEP26 38.00 C 0.00 0.00 0.00 14.09 +1.00 52 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 13.47 +1.01 52 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 12.54 +0.66 49 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 11.88 +1.10 49 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 11.52 +1.06 51 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 10.68 +0.82 49 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 9.92 +0.63 48 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 9.61 +1.03 50 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 8.97 +0.55 49 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 8.21 +0.47 47 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 8.01 +0.72 49 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 7.54 +0.70 49 0 9 0
29SEP26 50.00 C 0.00 0.00 0.00 7.09 +0.68 48 0 700 0
29SEP26 52.50 C 0.00 0.00 0.00 6.08 +0.63 48 0 700 0
29SEP26 55.00 C 0.00 0.00 0.00 5.22 +0.57 48 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 4.48 +0.52 48 0 14 0
29SEP26 60.00 C 0.00 0.00 0.00 3.85 +0.47 48 0 25 0
29SEP26 62.50 C 0.00 0.00 0.00 3.31 +0.41 49 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 2.84 +0.37 49 0 0 0
29SEP26 67.50 C 2.10 2.10 2.10 2.46 +0.35 49 2 0 -2
29SEP26 70.00 C 0.00 0.00 0.00 2.09 +0.27 49 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 1.78 +0.25 49 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 1.51 +0.22 49 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 1.28 +0.19 49 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 1.05 +0.16 48 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.89 +0.12 48 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 0.78 +0.13 49 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.66 +0.12 49 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.56 +0.10 49 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 0.48 +0.10 49 0 13 0
30DEC26 38.00 C 0.00 0.00 0.00 15.13 +0.91 50 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 14.43 +0.53 49 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 13.84 +0.88 50 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 13.08 +0.71 48 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 12.63 +0.95 49 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 12.06 +0.76 49 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 11.51 +0.75 49 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 10.92 +0.94 48 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 10.57 +0.81 49 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 9.79 +0.51 47 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 9.60 +0.78 49 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 9.10 +0.72 49 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 8.67 +0.68 48 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 7.64 +0.61 48 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 6.78 +0.59 48 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 6.00 +0.54 48 0 0 0
30DEC26 60.00 C 4.67 4.67 4.67 5.32 +0.50 48 2 10 +2
30DEC26 62.50 C 0.00 0.00 0.00 4.72 +0.46 48 0 16 0
30DEC26 65.00 C 0.00 0.00 0.00 4.19 +0.41 48 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 3.75 +0.45 49 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 3.28 +0.30 48 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 2.92 +0.25 49 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 2.62 +0.27 49 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 2.31 +0.24 49 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 1.98 +0.22 48 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 1.81 +0.21 49 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 1.60 +0.19 49 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 1.37 +0.17 48 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 1.25 +0.16 49 0 11 0
30DEC26 92.50 C 0.00 0.00 0.00 1.11 +0.18 49 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 16.19 +0.84 50 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 15.37 +0.73 48 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 14.97 +0.84 50 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 14.58 +1.06 51 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 13.91 +0.90 50 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 13.31 +0.76 49 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 12.78 +0.75 49 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 12.27 +0.72 49 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 11.81 +0.75 49 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 11.38 +0.85 49 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 10.85 +0.65 49 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 10.45 +0.79 49 0 15 0
30MAR27 50.00 C 9.28 9.28 9.28 10.02 +0.69 49 15 30 +15
30MAR27 52.50 C 8.34 8.34 8.34 9.06 +0.69 49 15 30 +15
30MAR27 55.00 C 0.00 0.00 0.00 8.18 +0.65 48 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 7.38 +0.57 48 0 0 0
30MAR27 60.00 C 6.08 6.08 6.08 6.64 +0.50 48 15 15 +15
30MAR27 62.50 C 0.00 0.00 0.00 6.01 +0.47 48 0 46 0
30MAR27 65.00 C 5.00 5.00 5.00 5.46 +0.47 48 15 45 +15
30MAR27 67.50 C 0.00 0.00 0.00 4.94 +0.38 48 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 4.49 +0.42 49 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 4.08 +0.39 49 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 3.72 +0.33 49 0 7 0
30MAR27 77.50 C 0.00 0.00 0.00 3.39 +0.42 49 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 3.10 +0.42 49 0 0 0
TOTAL CALL 1,633 11,041 +851
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 142 0 60 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 105 0 76 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 89 0 13 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 84 0 6 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 79 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 74 0 91 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 65 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.02 0.00 56 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 0.03 -0.01 55 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.05 -0.01 54 0 13 0
30MAR26 39.00 P 0.67 0.67 0.41 0.09 -0.01 55 17 15 +15
30MAR26 40.00 P 0.82 0.82 0.50 0.14 -0.03 54 76 82 +28
30MAR26 41.00 P 1.02 1.02 0.95 0.22 -0.04 55 14 29 +14
30MAR26 42.00 P 1.02 1.02 0.67 0.33 -0.06 55 45 200 +30
30MAR26 43.00 P 1.25 1.25 0.72 0.48 -0.08 55 60 56 -30
30MAR26 44.00 P 0.90 0.90 0.90 0.68 -0.10 55 15 41 -15
30MAR26 45.00 P 2.00 2.00 1.18 0.93 -0.13 55 70 96 -8
30MAR26 46.00 P 2.03 2.03 1.44 1.23 -0.16 55 46 109 -15
30MAR26 47.00 P 3.00 3.00 1.70 1.59 -0.22 55 62 143 -15
30MAR26 48.00 P 4.05 4.05 2.16 2.02 -0.27 55 114 339 +21
30MAR26 49.00 P 3.58 3.58 2.53 2.51 -0.32 56 90 444 -30
30MAR26 50.00 P 4.55 4.55 3.15 3.08 -0.16 56 18 420 +13
30MAR26 52.50 P 5.21 5.21 5.21 4.71 -0.50 57 6 863 -6
30MAR26 55.00 P 7.61 7.61 7.61 6.70 -0.17 59 6 745 0
30MAR26 57.50 P 0.00 0.00 0.00 8.58 -0.52 51 0 265 0
30MAR26 60.00 P 0.00 0.00 0.00 11.12 -0.91 62 0 568 0
30MAR26 62.50 P 0.00 0.00 0.00 13.37 -0.75 54 0 481 0
30MAR26 65.00 P 0.00 0.00 0.00 16.03 -0.94 75 0 1,619 0
30MAR26 67.50 P 0.00 0.00 0.00 18.87 -0.59 100 0 4 0
30MAR26 70.00 P 0.00 0.00 0.00 21.16 -1.09 98 0 8 0
30MAR26 72.50 P 0.00 0.00 0.00 23.32 -1.50 0 0 15 0
30MAR26 75.00 P 0.00 0.00 0.00 25.99 -0.76 100 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 28.37 -1.14 92 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 30.82 -1.65 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 33.37 -1.14 102 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 35.99 -1.24 123 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 38.49 -1.02 128 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 40.87 -1.10 117 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 43.49 -0.77 138 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.33 -0.02 51 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 0.45 -0.02 51 0 0 0
29APR26 40.00 P 0.84 0.84 0.84 0.60 -0.02 51 4 4 +4
29APR26 41.00 P 0.00 0.00 0.00 0.78 -0.04 51 0 46 0
29APR26 42.00 P 1.22 1.22 1.22 0.99 -0.06 51 15 101 0
29APR26 43.00 P 1.45 1.45 1.45 1.25 -0.07 51 15 50 -15
29APR26 44.00 P 2.74 2.74 2.74 1.54 -0.10 51 15 68 0
29APR26 45.00 P 2.53 2.53 2.53 1.88 -0.11 51 15 66 +4
29APR26 46.00 P 3.30 3.31 2.56 2.27 -0.14 52 60 136 +60
29APR26 47.00 P 3.80 3.80 3.25 2.69 -0.17 52 90 249 +90
29APR26 48.00 P 3.72 3.73 3.11 3.14 -0.21 52 60 278 +60
29APR26 49.00 P 3.65 3.91 3.65 3.62 -0.30 51 30 217 +17
29APR26 50.00 P 0.00 0.00 0.00 4.16 -0.29 51 0 111 0
29APR26 52.50 P 0.00 0.00 0.00 5.49 -0.33 48 0 170 0
29APR26 55.00 P 0.00 0.00 0.00 7.19 -0.48 47 0 17 0
29APR26 57.50 P 0.00 0.00 0.00 9.48 -0.60 53 0 83 0
29APR26 60.00 P 0.00 0.00 0.00 11.60 -0.68 53 0 55 0
29APR26 62.50 P 0.00 0.00 0.00 13.90 -0.67 55 0 234 0
29APR26 65.00 P 0.00 0.00 0.00 16.51 -0.46 64 0 92 0
29APR26 67.50 P 0.00 0.00 0.00 18.87 -0.60 66 0 23 0
29APR26 70.00 P 0.00 0.00 0.00 21.16 -1.09 65 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 23.51 -1.31 64 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 25.99 -1.02 67 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 28.66 -0.85 79 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 31.16 -1.31 83 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 33.62 -0.89 86 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 35.99 -1.24 83 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 38.49 -1.02 86 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 41.09 -0.92 95 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 43.49 -1.02 93 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.70 0.00 50 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.87 -0.01 50 0 0 0
28MAY26 40.00 P 1.98 1.98 1.53 1.09 -0.01 51 17 15 +15
28MAY26 41.00 P 0.00 0.00 0.00 1.32 -0.03 51 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 1.60 -0.03 51 0 0 0
28MAY26 43.00 P 2.80 2.80 2.80 1.91 -0.05 51 15 57 -15
28MAY26 44.00 P 3.11 3.11 2.36 2.26 -0.05 51 20 59 -5
28MAY26 45.00 P 3.56 3.59 3.56 2.63 -0.10 51 75 82 +43
28MAY26 46.00 P 4.02 4.02 4.02 3.06 -0.09 51 15 55 +14
28MAY26 47.00 P 4.53 4.53 3.93 3.50 -0.14 51 87 195 +67
28MAY26 48.00 P 5.15 5.18 4.45 3.96 -0.19 51 45 117 +41
28MAY26 49.00 P 4.84 4.84 4.79 4.45 -0.26 51 30 126 0
28MAY26 50.00 P 5.06 5.06 5.06 4.99 -0.27 50 10 178 -10
28MAY26 52.50 P 0.00 0.00 0.00 6.50 -0.39 50 0 42 0
28MAY26 55.00 P 0.00 0.00 0.00 8.26 -0.45 51 0 15 0
28MAY26 57.50 P 0.00 0.00 0.00 10.17 -0.51 52 0 50 0
28MAY26 60.00 P 0.00 0.00 0.00 12.15 -0.61 52 0 24 0
28MAY26 62.50 P 0.00 0.00 0.00 14.34 -0.61 53 0 25 0
28MAY26 65.00 P 0.00 0.00 0.00 16.77 -0.20 57 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 18.87 -0.66 54 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 21.21 -1.04 55 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 23.51 -1.31 53 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 26.18 -0.83 62 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 28.66 -0.85 65 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 31.16 -1.31 68 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 33.62 -0.89 70 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 35.99 -1.24 68 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.14 0.00 49 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 0.19 0.00 49 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.26 0.00 49 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.34 0.00 49 0 4 0
29JUN26 34.00 P 0.00 0.00 0.00 0.44 -0.01 49 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.56 -0.01 49 0 176 0
29JUN26 36.00 P 0.00 0.00 0.00 0.70 -0.02 49 0 1 0
29JUN26 37.00 P 0.00 0.00 0.00 0.87 -0.02 49 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 1.07 -0.03 49 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 1.29 -0.03 50 0 0 0
29JUN26 40.00 P 2.48 2.48 2.00 1.54 -0.06 49 2 11 0
29JUN26 41.00 P 0.00 0.00 0.00 1.82 -0.06 50 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 2.13 -0.09 50 0 11 0
29JUN26 43.00 P 0.00 0.00 0.00 2.48 -0.09 50 0 2 0
29JUN26 44.00 P 0.00 0.00 0.00 2.84 -0.13 50 0 39 0
29JUN26 45.00 P 0.00 0.00 0.00 3.27 -0.13 50 0 26 0
29JUN26 46.00 P 0.00 0.00 0.00 3.70 -0.14 50 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 4.16 -0.16 50 0 21 0
29JUN26 48.00 P 0.00 0.00 0.00 4.63 -0.18 50 0 31 0
29JUN26 49.00 P 0.00 0.00 0.00 5.13 -0.26 50 0 37 0
29JUN26 50.00 P 5.97 5.97 5.97 5.67 -0.25 49 15 143 0
29JUN26 52.50 P 7.56 7.56 7.56 7.17 -0.33 49 10 89 +10
29JUN26 55.00 P 0.00 0.00 0.00 8.52 -0.78 46 0 127 0
29JUN26 57.50 P 0.00 0.00 0.00 10.31 -0.42 46 0 454 0
29JUN26 60.00 P 0.00 0.00 0.00 12.94 +0.06 53 0 121 0
29JUN26 62.50 P 0.00 0.00 0.00 14.74 -0.33 50 0 50 0
29JUN26 65.00 P 0.00 0.00 0.00 17.07 -0.16 53 0 100 0
29JUN26 67.50 P 0.00 0.00 0.00 18.98 -0.78 49 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 21.21 -1.04 48 0 36 0
29JUN26 72.50 P 0.00 0.00 0.00 23.68 -1.14 51 0 12 0
29JUN26 75.00 P 0.00 0.00 0.00 26.18 -1.30 54 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 28.97 -0.77 63 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 31.16 -1.31 59 0 19 0
29JUN26 82.50 P 0.00 0.00 0.00 33.62 -0.89 61 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 35.99 -1.24 60 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 38.49 -1.02 62 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 41.09 -0.92 68 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 43.49 -1.02 67 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 2.16 -0.05 49 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 2.45 -0.06 49 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 2.79 -0.08 49 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 3.16 -0.08 49 0 17 0
29SEP26 42.00 P 0.00 0.00 0.00 3.53 -0.09 49 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 3.94 -0.12 49 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 4.37 -0.12 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 4.81 -0.13 49 0 4 0
29SEP26 46.00 P 0.00 0.00 0.00 5.26 -0.14 49 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 5.72 -0.18 49 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 6.23 -0.18 49 0 26 0
29SEP26 49.00 P 7.44 7.50 6.94 6.75 -0.21 49 45 45 +25
29SEP26 50.00 P 8.00 8.09 7.93 7.29 -0.23 49 45 700 -40
29SEP26 52.50 P 0.00 0.00 0.00 8.77 -0.30 49 0 722 0
29SEP26 55.00 P 0.00 0.00 0.00 10.41 -0.36 48 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.11 -0.12 48 0 72 0
29SEP26 60.00 P 0.00 0.00 0.00 13.68 -0.81 46 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.97 -0.54 49 0 140 0
29SEP26 65.00 P 0.00 0.00 0.00 18.04 -0.20 49 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 20.12 -1.00 49 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.30 -0.32 50 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 24.27 -0.63 47 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 26.68 -1.11 49 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 29.26 -0.72 53 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 31.28 -1.19 49 0 8 0
29SEP26 82.50 P 0.00 0.00 0.00 33.74 -0.82 51 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 36.11 -1.12 51 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 38.57 -0.98 52 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 41.30 -0.71 58 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 43.76 -0.79 59 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 3.06 -0.10 49 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 3.43 -0.10 49 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.81 -0.10 49 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 4.19 -0.12 49 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 4.63 -0.13 49 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 5.05 -0.13 49 0 7 0
30DEC26 44.00 P 0.00 0.00 0.00 5.48 -0.15 49 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 5.92 -0.17 49 0 3 0
30DEC26 46.00 P 0.00 0.00 0.00 6.40 -0.18 48 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 6.89 -0.20 48 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 7.39 -0.24 48 0 46 0
30DEC26 49.00 P 0.00 0.00 0.00 7.92 -0.25 48 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 8.48 -0.26 48 0 30 0
30DEC26 52.50 P 0.00 0.00 0.00 9.95 -0.32 48 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 11.56 -0.37 48 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 13.19 -0.55 47 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.19 -0.39 49 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.04 -0.46 48 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.70 -0.77 47 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.09 -0.54 49 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.74 -0.85 46 0 4 0
30DEC26 72.50 P 0.00 0.00 0.00 25.20 -0.62 48 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 27.31 -0.70 48 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 29.73 -0.72 50 0 25 0
30DEC26 80.00 P 0.00 0.00 0.00 31.67 -1.11 47 0 8 0
30DEC26 82.50 P 0.00 0.00 0.00 33.96 -0.86 47 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 36.28 -0.95 47 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 38.76 -0.83 48 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 41.30 -0.71 50 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 43.76 -0.79 52 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 3.95 -0.03 49 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 4.33 -0.04 49 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.72 -0.06 49 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 5.12 -0.12 49 0 2 0
30MAR27 42.00 P 0.00 0.00 0.00 5.54 -0.15 49 0 2 0
30MAR27 43.00 P 0.00 0.00 0.00 5.97 -0.14 49 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 6.42 -0.16 49 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 6.88 -0.20 48 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 7.37 -0.21 48 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 7.87 -0.23 48 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 8.43 -0.21 48 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 8.97 -0.23 48 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 9.53 -0.22 48 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 11.02 -0.27 48 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.57 -0.40 48 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.34 -0.55 48 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.12 -0.48 48 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.97 -0.51 48 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.88 -0.53 48 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.79 -0.61 48 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.84 -0.65 48 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 25.74 -0.75 47 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 27.82 -0.79 47 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 30.15 -0.54 48 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 32.30 -0.69 48 0 2 0
TOTAL PUT 1,374 13,377 +367
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$ 39.70
30MAR26 8.25 C 0.00 0.00 0.00 31.46 -1.24 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 31.21 -1.24 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 30.96 -1.24 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 30.71 -1.25 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 30.46 -1.25 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 30.21 -1.25 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 29.96 -1.25 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 29.71 -1.25 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 29.22 -1.24 189 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 28.72 -1.24 180 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 28.22 -1.24 170 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 27.72 -1.24 161 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 27.22 -1.24 150 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 26.72 -1.24 138 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 26.22 -1.24 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 25.72 -1.24 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 25.22 -1.24 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 24.72 -1.25 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 24.22 -1.25 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 23.72 -1.25 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 23.22 -1.25 0 0 26 0
30MAR26 17.00 C 0.00 0.00 0.00 22.73 -1.24 123 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 22.23 -1.24 118 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 21.73 -1.24 112 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 21.23 -1.24 106 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 20.73 -1.24 99 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 20.23 -1.24 92 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 19.73 -1.24 82 0 7 0
30MAR26 21.00 C 0.00 0.00 0.00 18.73 -1.25 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 17.73 -1.25 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 16.73 -1.25 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 15.74 -1.24 75 0 5 0
30MAR26 25.00 C 0.00 0.00 0.00 14.74 -1.24 67 0 28 0
30MAR26 26.00 C 0.00 0.00 0.00 13.74 -1.25 58 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 12.75 -1.24 64 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 11.76 -1.24 63 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 10.71 -1.30 0 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 9.78 -1.19 57 0 39 0
30MAR26 31.00 C 0.00 0.00 0.00 8.85 -1.19 62 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 7.81 -1.27 50 0 27 0
30MAR26 33.00 C 0.00 0.00 0.00 6.91 -1.51 54 0 321 0
30MAR26 34.00 C 0.00 0.00 0.00 6.17 -1.05 62 0 280 0
30MAR26 35.00 C 0.00 0.00 0.00 5.27 -1.09 58 0 236 0
30MAR26 36.00 C 3.11 3.11 3.11 4.48 -1.29 57 3 224 +3
30MAR26 37.00 C 2.59 2.59 2.59 3.82 -1.02 59 15 810 0
30MAR26 38.00 C 2.15 3.20 2.15 3.27 -0.90 61 2 358 -1
30MAR26 39.00 C 2.49 2.49 2.00 2.70 -0.75 61 59 132 +15
30MAR26 40.00 C 1.55 2.04 1.50 2.26 -0.63 62 40 169 +18
30MAR26 41.00 C 1.23 1.77 1.04 1.90 -0.51 64 95 258 +49
30MAR26 42.00 C 0.90 1.20 0.90 1.46 -0.53 61 24 140 -13
30MAR26 43.00 C 0.95 1.13 0.94 1.15 -0.44 61 5 208 0
30MAR26 44.00 C 0.48 0.88 0.48 0.91 -0.41 61 35 334 -14
30MAR26 45.00 C 0.40 0.71 0.40 0.72 -0.33 62 30 492 +5
30MAR26 46.00 C 0.37 0.50 0.30 0.55 -0.29 62 35 602 +11
30MAR26 47.00 C 0.20 0.32 0.16 0.42 -0.23 62 122 827 +10
30MAR26 48.00 C 0.23 0.23 0.15 0.32 -0.18 62 18 337 -18
30MAR26 49.00 C 0.15 0.16 0.11 0.24 -0.15 62 12 511 -11
30MAR26 50.00 C 0.10 0.16 0.10 0.18 -0.11 62 27 1,538 +1
30MAR26 52.50 C 0.07 0.07 0.05 0.09 -0.05 63 15 161 -1
30MAR26 55.00 C 0.05 0.05 0.05 0.04 -0.03 63 2 180 0
30MAR26 57.50 C 0.04 0.04 0.04 0.02 -0.01 64 1 99 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 65 0 411 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 70 0 71 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 76 0 85 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 81 0 54 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 86 0 20 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 90 0 12 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 95 0 74 0
29APR26 32.00 C 0.00 0.00 0.00 8.45 -1.10 58 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 7.66 -1.06 58 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 6.91 -1.02 58 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 6.12 -0.98 56 0 41 0
29APR26 36.00 C 0.00 0.00 0.00 5.45 -0.94 56 0 10 0
29APR26 37.00 C 0.00 0.00 0.00 4.89 -0.82 57 0 20 0
29APR26 38.00 C 3.50 3.72 3.50 4.33 -0.69 57 19 29 +14
29APR26 39.00 C 3.72 3.72 3.72 3.82 -0.75 57 4 14 +4
29APR26 40.00 C 0.00 0.00 0.00 3.35 -0.69 57 0 23 0
29APR26 41.00 C 0.00 0.00 0.00 2.93 -0.66 57 0 15 0
29APR26 42.00 C 0.00 0.00 0.00 2.56 -0.59 58 0 37 0
29APR26 43.00 C 2.15 2.15 2.15 2.25 -0.52 58 5 95 +2
29APR26 44.00 C 1.30 1.50 1.30 1.95 -0.49 58 2 199 +1
29APR26 45.00 C 1.28 1.28 1.28 1.68 -0.46 58 8 277 0
29APR26 46.00 C 0.90 1.01 0.90 1.41 -0.36 58 20 112 +11
29APR26 47.00 C 0.00 0.00 0.00 1.21 -0.40 58 0 77 0
29APR26 48.00 C 0.00 0.00 0.00 1.04 -0.34 58 0 76 0
29APR26 49.00 C 0.61 0.61 0.61 0.89 -0.30 58 2 319 0
29APR26 50.00 C 0.53 0.66 0.53 0.77 -0.24 59 22 454 -4
29APR26 52.50 C 0.49 0.50 0.49 0.50 -0.18 58 3 129 -2
29APR26 55.00 C 0.00 0.00 0.00 0.32 -0.13 58 0 446 0
29APR26 57.50 C 0.00 0.00 0.00 0.20 -0.09 58 0 694 0
29APR26 60.00 C 0.00 0.00 0.00 0.13 -0.05 58 0 95 0
29APR26 62.50 C 0.10 0.10 0.10 0.08 -0.04 58 4 131 0
29APR26 65.00 C 0.00 0.00 0.00 0.05 -0.03 58 0 24 0
29APR26 67.50 C 0.00 0.00 0.00 0.03 -0.02 58 0 38 0
29APR26 70.00 C 0.00 0.00 0.00 0.02 -0.01 59 0 5 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 60 0 11 0
28MAY26 25.00 C 0.00 0.00 0.00 14.98 -1.21 57 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 14.05 -1.19 57 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 13.14 -1.17 57 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 12.25 -1.15 57 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 11.39 -1.13 57 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 10.56 -1.10 57 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 9.76 -1.06 57 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 8.99 -1.03 57 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 8.26 -0.99 57 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 7.57 -0.95 57 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 6.91 -0.91 57 0 0 0
28MAY26 36.00 C 5.05 5.05 5.05 6.30 -0.86 57 15 15 +15
28MAY26 37.00 C 4.73 4.73 4.73 5.90 -0.64 60 15 15 +15
28MAY26 38.00 C 4.61 4.63 4.61 5.17 -0.97 57 30 40 +30
28MAY26 39.00 C 3.82 4.25 3.82 4.66 -0.73 57 30 35 +15
28MAY26 40.00 C 3.74 3.74 3.74 4.21 -0.68 57 15 27 +15
28MAY26 41.00 C 0.00 0.00 0.00 3.80 -0.64 57 0 38 0
28MAY26 42.00 C 0.00 0.00 0.00 3.43 -0.60 57 0 60 0
28MAY26 43.00 C 0.00 0.00 0.00 3.11 -0.53 58 0 86 0
28MAY26 44.00 C 0.00 0.00 0.00 2.80 -0.49 58 0 120 0
28MAY26 45.00 C 1.75 1.75 1.75 2.51 -0.47 58 1 135 -1
28MAY26 46.00 C 0.00 0.00 0.00 2.25 -0.43 58 0 99 0
28MAY26 47.00 C 0.00 0.00 0.00 2.00 -0.40 58 0 160 0
28MAY26 48.00 C 1.70 1.70 1.70 1.78 -0.36 58 2 136 0
28MAY26 49.00 C 1.53 1.53 1.53 1.57 -0.34 58 1 90 -1
28MAY26 50.00 C 0.00 0.00 0.00 1.39 -0.31 58 0 193 0
28MAY26 52.50 C 0.00 0.00 0.00 1.02 -0.24 58 0 78 0
28MAY26 55.00 C 0.00 0.00 0.00 0.72 -0.20 57 0 51 0
28MAY26 57.50 C 0.00 0.00 0.00 0.52 -0.16 57 0 27 0
28MAY26 60.00 C 0.00 0.00 0.00 0.39 -0.10 58 0 1 0
28MAY26 62.50 C 0.00 0.00 0.00 0.27 -0.07 57 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.19 -0.06 57 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.14 -0.04 57 0 9 0
28MAY26 70.00 C 0.00 0.00 0.00 0.10 -0.03 57 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.07 -0.02 57 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.05 -0.01 57 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 30.26 -1.25 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 30.01 -1.25 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 29.77 -1.24 90 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 29.27 -1.24 74 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 28.77 -1.25 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 28.28 -1.24 81 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 27.78 -1.24 67 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 27.28 -1.25 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 26.79 -1.24 73 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 26.29 -1.24 61 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 25.79 -1.25 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 25.30 -1.24 66 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 24.80 -1.24 55 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 24.30 -1.25 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 23.81 -1.24 60 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 23.31 -1.25 50 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 22.82 -1.24 59 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 22.32 -1.24 54 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 21.83 -1.24 58 0 1 0
29JUN26 18.50 C 0.00 0.00 0.00 21.33 -1.24 54 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 20.84 -1.24 56 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 20.35 -1.24 56 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 19.86 -1.24 56 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 18.88 -1.24 55 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 17.92 -1.22 56 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 16.96 -1.22 56 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 16.02 -1.21 56 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 14.98 -1.28 49 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 14.28 -1.05 59 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 13.31 -1.16 56 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 12.47 -1.12 56 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 11.64 -1.10 56 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 10.72 -1.43 53 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 10.08 -1.04 56 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 9.36 -0.99 56 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 8.66 -0.97 56 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 8.01 -0.92 56 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 7.27 -1.01 55 0 175 0
29JUN26 36.00 C 5.55 5.55 5.55 6.81 -1.05 56 15 150 0
29JUN26 37.00 C 5.25 5.25 5.25 6.19 -0.78 55 15 15 +9
29JUN26 38.00 C 0.00 0.00 0.00 5.76 -0.67 56 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 5.29 -0.66 57 0 1 0
29JUN26 40.00 C 3.95 4.37 3.95 4.85 -0.63 57 16 44 +14
29JUN26 41.00 C 0.00 0.00 0.00 4.41 -0.63 56 0 28 0
29JUN26 42.00 C 0.00 0.00 0.00 4.05 -0.58 57 0 20 0
29JUN26 43.00 C 0.00 0.00 0.00 3.71 -0.55 57 0 24 0
29JUN26 44.00 C 2.96 3.01 2.96 3.40 -0.52 57 100 100 +72
29JUN26 45.00 C 2.73 2.76 2.73 3.11 -0.49 57 100 144 +78
29JUN26 46.00 C 2.55 2.69 2.55 2.83 -0.44 57 100 116 +90
29JUN26 47.00 C 0.00 0.00 0.00 2.56 -0.43 57 0 40 0
29JUN26 48.00 C 1.80 1.80 1.80 2.32 -0.40 57 10 23 +10
29JUN26 49.00 C 0.00 0.00 0.00 2.11 -0.34 57 0 15 0
29JUN26 50.00 C 1.42 1.72 1.42 1.90 -0.34 57 25 70 +5
29JUN26 52.50 C 0.00 0.00 0.00 1.48 -0.26 57 0 21 0
29JUN26 55.00 C 0.00 0.00 0.00 1.14 -0.21 57 0 74 0
29JUN26 57.50 C 0.00 0.00 0.00 0.87 -0.19 57 0 24 0
29JUN26 60.00 C 0.00 0.00 0.00 0.65 -0.16 56 0 19 0
29JUN26 62.50 C 0.00 0.00 0.00 0.50 -0.10 56 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.39 -0.09 56 0 88 0
29JUN26 67.50 C 0.00 0.00 0.00 0.30 -0.07 56 0 40 0
29JUN26 70.00 C 0.00 0.00 0.00 0.23 -0.05 57 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 0.17 -0.05 56 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 0.13 -0.03 56 0 58 0
29JUN26 77.50 C 0.00 0.00 0.00 0.10 -0.02 56 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.07 -0.02 56 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.06 -0.01 57 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.04 -0.01 56 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.03 -0.01 56 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.02 -0.01 55 0 10 0
29SEP26 16.00 C 0.00 0.00 0.00 23.81 -1.25 49 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 23.32 -1.24 52 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 22.83 -1.24 52 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 22.34 -1.24 52 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 21.85 -1.24 52 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 21.37 -1.23 53 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 20.89 -1.23 53 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 20.41 -1.23 53 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 19.93 -1.23 52 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 18.99 -1.22 52 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 18.07 -1.21 52 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 17.17 -1.19 52 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 16.30 -1.17 53 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 15.45 -1.15 53 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 14.62 -1.14 52 0 16 0
29SEP26 27.00 C 0.00 0.00 0.00 13.83 -1.11 53 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 13.06 -1.09 52 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 12.23 -1.16 51 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 11.44 -1.21 50 0 154 0
29SEP26 31.00 C 9.26 9.26 9.26 10.77 -1.18 51 1 24 0
29SEP26 32.00 C 0.00 0.00 0.00 9.99 -1.27 49 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 9.38 -1.05 49 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 8.92 -0.93 51 0 6 0
29SEP26 35.00 C 0.00 0.00 0.00 8.27 -1.00 50 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.74 -1.00 50 0 47 0
29SEP26 37.00 C 0.00 0.00 0.00 7.26 -0.81 50 0 6 0
29SEP26 38.00 C 0.00 0.00 0.00 7.02 -0.79 52 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 6.58 -0.76 53 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.17 -0.68 53 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 5.80 -0.64 53 0 22 0
29SEP26 42.00 C 0.00 0.00 0.00 5.44 -0.66 53 0 27 0
29SEP26 43.00 C 0.00 0.00 0.00 5.11 -0.63 53 0 19 0
29SEP26 44.00 C 0.00 0.00 0.00 4.80 -0.57 54 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 4.49 -0.57 54 1 31 +1
29SEP26 46.00 C 0.00 0.00 0.00 4.16 -0.62 53 0 4 0
29SEP26 47.00 C 0.00 0.00 0.00 3.90 -0.55 53 0 65 0
29SEP26 48.00 C 0.00 0.00 0.00 3.64 -0.52 53 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 3.38 -0.52 53 0 12 0
29SEP26 50.00 C 2.56 2.56 2.56 3.13 -0.51 53 5 519 +5
29SEP26 52.50 C 0.00 0.00 0.00 2.64 -0.42 53 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 2.20 -0.36 53 1 21 +1
29SEP26 57.50 C 0.00 0.00 0.00 1.83 -0.33 53 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 1.53 -0.27 53 0 8 0
29SEP26 62.50 C 0.00 0.00 0.00 1.27 -0.25 53 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.06 -0.20 53 0 10 0
29SEP26 67.50 C 0.00 0.00 0.00 0.85 -0.22 52 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.71 -0.15 52 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.59 -0.14 52 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.49 -0.12 52 0 20 0
29SEP26 77.50 C 0.00 0.00 0.00 0.41 -0.09 52 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.34 -0.09 53 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.29 -0.06 53 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.24 -0.06 52 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.20 -0.05 53 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.17 -0.04 53 0 10 0
30DEC26 22.00 C 0.00 0.00 0.00 18.13 -1.42 44 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 17.55 -1.15 51 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 16.75 -1.13 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 15.96 -1.12 51 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 15.21 -1.09 51 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 14.46 -1.09 51 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 13.77 -1.04 51 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 13.09 -1.03 51 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 12.42 -1.02 51 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.81 -0.97 51 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.20 -0.96 51 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.62 -0.93 51 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.08 -0.89 51 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.55 -0.88 51 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.89 -1.01 50 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 8.57 -0.79 51 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.12 -0.79 51 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.56 -0.89 50 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.19 -0.81 50 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.81 -0.66 50 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.43 -0.68 50 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.12 -0.63 51 0 0 0
30DEC26 44.00 C 5.69 5.69 5.69 5.82 -0.60 51 1 1 +1
30DEC26 45.00 C 0.00 0.00 0.00 5.54 -0.58 51 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 5.27 -0.56 51 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 5.01 -0.54 52 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 4.76 -0.52 52 0 17 0
30DEC26 49.00 C 0.00 0.00 0.00 4.51 -0.51 52 0 301 0
30DEC26 50.00 C 0.00 0.00 0.00 4.26 -0.51 52 0 1,022 0
30DEC26 52.50 C 0.00 0.00 0.00 3.67 -0.48 52 0 1,221 0
30DEC26 55.00 C 0.00 0.00 0.00 3.20 -0.42 52 0 500 0
30DEC26 57.50 C 0.00 0.00 0.00 2.68 -0.46 51 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.34 -0.32 51 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 2.00 -0.32 51 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.76 -0.24 51 0 32 0
30DEC26 67.50 C 0.00 0.00 0.00 1.51 -0.25 51 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 1.32 -0.20 51 0 10 0
30DEC26 72.50 C 0.00 0.00 0.00 1.15 -0.18 51 0 5 0
30DEC26 75.00 C 0.00 0.00 0.00 0.98 -0.18 51 0 30 0
30MAR27 32.00 C 0.00 0.00 0.00 11.97 - 50 0 0 -
30MAR27 33.00 C 0.00 0.00 0.00 11.45 -0.99 50 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.92 -1.00 50 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.40 -1.00 50 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.92 -0.96 50 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.48 -0.91 50 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.03 -0.92 50 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.40 -1.10 49 0 0 0
30MAR27 40.00 C 7.38 7.38 7.38 8.05 -0.98 49 1 1 +1
30MAR27 41.00 C 0.00 0.00 0.00 7.68 -0.96 49 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.33 -0.94 49 0 1 0
30MAR27 43.00 C 0.00 0.00 0.00 6.99 -0.92 49 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.67 -0.90 49 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 6.36 -0.88 49 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 6.07 -0.85 49 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 5.91 -0.70 50 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 5.66 -0.54 50 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 5.42 -0.52 51 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 5.16 -0.49 50 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 4.61 -0.50 51 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 4.09 -0.47 51 0 4 0
30MAR27 57.50 C 0.00 0.00 0.00 3.63 -0.52 50 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 3.10 -0.62 50 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 2.78 -0.43 50 0 15 0
TOTAL CALL 1,129 19,993 +455
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 212 0 16 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 205 0 122 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 198 0 30 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 191 0 17 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 185 0 29 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 179 0 275 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 173 0 117 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 168 0 65 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 162 0 214 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 157 0 142 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 147 0 103 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 142 0 27 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 138 0 20 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 129 0 10 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 125 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 117 0 16 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 110 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 95 0 12 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 82 0 15 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 76 0 18 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 70 0 9 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 64 0 12 0
30MAR26 28.00 P 0.00 0.00 0.00 0.02 +0.01 64 0 12 0
30MAR26 29.00 P 0.00 0.00 0.00 0.03 +0.01 61 0 53 0
30MAR26 30.00 P 0.18 0.18 0.18 0.07 +0.03 64 2 179 0
30MAR26 31.00 P 0.32 0.32 0.32 0.11 +0.04 63 2 168 0
30MAR26 32.00 P 0.45 0.46 0.42 0.18 +0.08 62 17 79 +5
30MAR26 33.00 P 0.75 0.75 0.75 0.29 +0.12 63 2 488 0
30MAR26 34.00 P 0.79 0.79 0.55 0.42 +0.15 62 25 325 -2
30MAR26 35.00 P 1.30 1.30 1.00 0.60 +0.20 61 3 292 +2
30MAR26 36.00 P 1.75 1.75 1.47 0.84 +0.26 61 20 265 -5
30MAR26 37.00 P 2.24 2.24 1.18 1.15 +0.30 61 4 746 +2
30MAR26 38.00 P 2.60 2.98 1.83 1.54 +0.43 62 80 950 -23
30MAR26 39.00 P 3.30 3.35 3.30 1.99 +0.52 62 6 1,442 0
30MAR26 40.00 P 2.75 3.81 2.75 2.54 +0.64 63 19 632 -8
30MAR26 41.00 P 3.80 3.86 3.12 3.18 +0.74 65 19 342 -19
30MAR26 42.00 P 3.91 3.91 3.91 3.62 +0.60 59 1 504 0
30MAR26 43.00 P 6.20 6.20 5.33 4.31 +0.60 59 2 201 -2
30MAR26 44.00 P 6.76 6.76 6.76 5.26 +0.95 65 1 199 -1
30MAR26 45.00 P 0.00 0.00 0.00 6.07 +1.03 66 1 434 -1
30MAR26 46.00 P 7.56 7.56 7.56 6.91 +1.08 66 4 442 -4
30MAR26 47.00 P 0.00 0.00 0.00 7.81 +1.13 68 0 165 0
30MAR26 48.00 P 0.00 0.00 0.00 8.68 +1.11 67 2 255 0
30MAR26 49.00 P 0.00 0.00 0.00 9.74 +1.30 75 0 165 0
30MAR26 50.00 P 0.00 0.00 0.00 10.44 +1.06 62 2 159 0
30MAR26 52.50 P 0.00 0.00 0.00 12.85 +1.09 63 0 92 0
30MAR26 55.00 P 0.00 0.00 0.00 15.44 +1.26 82 0 7 0
30MAR26 57.50 P 0.00 0.00 0.00 17.80 +1.24 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 20.30 +1.24 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 22.80 +1.24 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 25.30 +1.24 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 27.80 +1.24 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 30.30 +1.24 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 32.80 +1.24 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 35.30 +1.24 0 0 0 0
29APR26 32.00 P 1.06 1.06 0.99 0.63 +0.14 58 25 73 +25
29APR26 33.00 P 1.16 1.16 1.16 0.86 +0.21 58 5 27 +3
29APR26 34.00 P 1.69 1.69 1.69 1.11 +0.23 58 2 13 +2
29APR26 35.00 P 1.95 1.95 1.95 1.36 +0.28 57 1 179 +1
29APR26 36.00 P 2.48 2.48 1.90 1.74 +0.38 58 107 280 -4
29APR26 37.00 P 0.00 0.00 0.00 2.09 +0.33 57 0 14 0
29APR26 38.00 P 2.53 2.53 2.53 2.56 +0.50 58 10 251 +10
29APR26 39.00 P 0.00 0.00 0.00 3.04 +0.59 58 0 246 0
29APR26 40.00 P 0.00 0.00 0.00 3.57 +0.57 58 0 166 0
29APR26 41.00 P 0.00 0.00 0.00 4.15 +0.64 58 0 88 0
29APR26 42.00 P 4.93 4.93 4.93 4.77 +0.69 58 15 93 +15
29APR26 43.00 P 0.00 0.00 0.00 5.39 +0.69 58 0 158 0
29APR26 44.00 P 0.00 0.00 0.00 6.15 +0.81 59 0 159 0
29APR26 45.00 P 0.00 0.00 0.00 6.90 +1.04 59 1 293 +1
29APR26 46.00 P 0.00 0.00 0.00 7.68 +1.16 60 2 118 +2
29APR26 47.00 P 10.50 10.50 10.50 8.51 +0.81 61 5 80 +5
29APR26 48.00 P 0.00 0.00 0.00 9.32 +1.27 61 2 64 +2
29APR26 49.00 P 0.00 0.00 0.00 10.21 +1.42 62 0 61 0
29APR26 50.00 P 0.00 0.00 0.00 11.24 +1.62 66 2 52 +2
29APR26 52.50 P 0.00 0.00 0.00 13.11 +0.92 56 0 75 0
29APR26 55.00 P 16.23 16.23 16.23 15.44 +0.90 55 1 20 -1
29APR26 57.50 P 0.00 0.00 0.00 17.89 +1.02 58 0 15 0
29APR26 60.00 P 0.00 0.00 0.00 20.34 +1.21 58 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 22.81 +1.23 59 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 25.30 +1.24 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 27.80 +1.24 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 30.30 +1.24 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 32.80 +1.24 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 35.30 +1.24 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.14 +0.04 57 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.20 +0.05 57 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.29 +0.07 57 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.40 +0.10 57 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 0.53 +0.12 57 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.67 +0.14 57 0 14 0
28MAY26 31.00 P 0.00 0.00 0.00 0.86 +0.16 57 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 1.07 +0.17 56 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 1.34 +0.26 56 0 22 0
28MAY26 34.00 P 0.00 0.00 0.00 1.64 +0.29 57 0 0 0
28MAY26 35.00 P 2.83 2.83 2.83 2.00 +0.37 57 15 15 +5
28MAY26 36.00 P 0.00 0.00 0.00 2.37 +0.41 57 0 21 0
28MAY26 37.00 P 0.00 0.00 0.00 2.80 +0.47 57 0 116 0
28MAY26 38.00 P 0.00 0.00 0.00 3.27 +0.52 57 0 62 0
28MAY26 39.00 P 0.00 0.00 0.00 3.76 +0.54 57 0 57 0
28MAY26 40.00 P 5.56 5.56 4.97 4.32 +0.60 57 31 181 0
28MAY26 41.00 P 0.00 0.00 0.00 4.93 +0.66 58 0 31 0
28MAY26 42.00 P 5.61 5.65 5.61 5.57 +0.73 58 25 52 -5
28MAY26 43.00 P 0.00 0.00 0.00 6.19 +0.72 58 0 76 0
28MAY26 44.00 P 0.00 0.00 0.00 6.82 +0.70 57 0 47 0
28MAY26 45.00 P 0.00 0.00 0.00 7.66 +1.10 59 0 55 0
28MAY26 46.00 P 0.00 0.00 0.00 8.38 +1.11 59 0 105 0
28MAY26 47.00 P 0.00 0.00 0.00 8.87 +0.89 55 0 60 0
28MAY26 48.00 P 0.00 0.00 0.00 9.68 +0.68 55 0 95 0
28MAY26 49.00 P 0.00 0.00 0.00 10.42 +1.03 54 0 30 0
28MAY26 50.00 P 0.00 0.00 0.00 11.24 +0.59 54 0 30 0
28MAY26 52.50 P 0.00 0.00 0.00 13.98 +1.62 65 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 15.81 +1.07 57 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 18.12 +1.12 57 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 20.49 +1.16 57 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 22.90 +1.19 57 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 25.34 +1.20 57 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 27.81 +1.22 57 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 30.30 +1.23 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 32.80 +1.24 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 35.30 +1.24 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 93 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 88 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 82 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 77 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 72 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 70 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 65 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 18.00 P 0.09 0.09 0.09 0.01 0.00 54 23 13 -10
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.02 +0.01 54 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.03 +0.01 55 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.04 +0.01 55 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.07 +0.02 56 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.11 +0.03 57 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.16 +0.04 56 0 38 0
29JUN26 24.00 P 0.00 0.00 0.00 0.22 +0.05 56 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 0.31 +0.07 56 0 13 0
29JUN26 26.00 P 0.00 0.00 0.00 0.41 +0.10 56 0 5 0
29JUN26 27.00 P 0.00 0.00 0.00 0.53 +0.10 56 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.68 +0.15 56 0 93 0
29JUN26 29.00 P 0.00 0.00 0.00 0.88 +0.19 56 0 4 0
29JUN26 30.00 P 1.45 1.45 1.45 1.06 +0.20 55 5 240 +5
29JUN26 31.00 P 0.00 0.00 0.00 1.30 +0.22 55 0 10 0
29JUN26 32.00 P 0.00 0.00 0.00 1.58 +0.27 55 0 15 0
29JUN26 33.00 P 1.90 1.90 1.90 1.88 +0.29 55 2 31 +2
29JUN26 34.00 P 0.00 0.00 0.00 2.22 +0.34 55 0 15 0
29JUN26 35.00 P 0.00 0.00 0.00 2.59 +0.37 55 0 120 0
29JUN26 36.00 P 3.71 3.71 3.71 3.01 +0.43 55 1 47 +1
29JUN26 37.00 P 0.00 0.00 0.00 3.49 +0.49 55 0 243 0
29JUN26 38.00 P 5.00 5.10 5.00 3.99 +0.56 55 20 30 -20
29JUN26 39.00 P 0.00 0.00 0.00 4.56 +0.61 56 0 50 0
29JUN26 40.00 P 6.00 6.10 6.00 5.13 +0.64 56 8 144 -5
29JUN26 41.00 P 0.00 0.00 0.00 5.73 +0.68 56 0 24 0
29JUN26 42.00 P 0.00 0.00 0.00 6.33 +0.68 56 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 6.99 +0.71 56 0 79 0
29JUN26 44.00 P 0.00 0.00 0.00 7.70 +0.77 57 0 9 0
29JUN26 45.00 P 0.00 0.00 0.00 8.35 +0.89 56 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 9.21 +0.95 58 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 9.99 +1.26 58 0 58 0
29JUN26 48.00 P 0.00 0.00 0.00 10.76 +1.31 59 0 66 0
29JUN26 49.00 P 0.00 0.00 0.00 11.42 +0.84 57 0 91 0
29JUN26 50.00 P 0.00 0.00 0.00 12.40 +1.38 59 0 12 0
29JUN26 52.50 P 0.00 0.00 0.00 14.30 +1.18 57 0 8 0
29JUN26 55.00 P 18.21 18.21 18.21 16.58 +1.37 59 1 12 0
29JUN26 57.50 P 0.00 0.00 0.00 18.84 +1.34 60 0 14 0
29JUN26 60.00 P 0.00 0.00 0.00 21.09 +1.08 60 0 12 0
29JUN26 62.50 P 0.00 0.00 0.00 23.25 +1.16 56 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 25.61 +1.17 56 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 28.01 +1.20 56 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 30.42 +1.20 56 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 32.86 +1.21 56 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 35.32 +1.23 56 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 37.96 +1.39 68 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 40.30 +1.24 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 42.80 +1.24 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 45.30 +1.24 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 47.80 +1.24 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 50.30 +1.24 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.03 +0.01 52 0 55 0
29SEP26 16.50 P 0.00 0.00 0.00 0.04 +0.01 52 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.06 +0.02 53 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.07 +0.01 53 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.08 +0.01 52 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.10 +0.02 52 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.12 +0.02 52 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.15 +0.03 53 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.18 +0.03 52 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 0.24 +0.03 52 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.33 +0.05 52 0 21 0
29SEP26 23.00 P 0.00 0.00 0.00 0.44 +0.07 53 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 0.55 +0.06 52 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 0.72 +0.11 53 0 5 0
29SEP26 26.00 P 0.00 0.00 0.00 0.89 +0.11 52 0 53 0
29SEP26 27.00 P 0.00 0.00 0.00 1.09 +0.14 52 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 1.32 +0.16 52 0 49 0
29SEP26 29.00 P 0.00 0.00 0.00 1.57 +0.18 52 0 20 0
29SEP26 30.00 P 0.00 0.00 0.00 1.81 +0.16 52 0 55 0
29SEP26 31.00 P 0.00 0.00 0.00 2.09 +0.15 52 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 2.45 +0.28 52 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 2.80 +0.28 51 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 3.19 +0.31 51 0 1 0
29SEP26 35.00 P 4.00 4.00 4.00 3.62 +0.36 51 50 50 +50
29SEP26 36.00 P 0.00 0.00 0.00 4.05 +0.36 51 0 25 0
29SEP26 37.00 P 0.00 0.00 0.00 4.58 +0.46 52 0 15 0
29SEP26 38.00 P 6.06 6.06 6.06 5.12 +0.50 52 8 15 0
29SEP26 39.00 P 0.00 0.00 0.00 5.69 +0.53 52 0 22 0
29SEP26 40.00 P 7.90 7.90 7.90 6.30 +0.63 53 1 1,030 -1
29SEP26 41.00 P 0.00 0.00 0.00 6.89 +0.61 52 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 7.52 +0.64 53 0 13 0
29SEP26 43.00 P 0.00 0.00 0.00 8.19 +0.71 53 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 8.80 +0.63 52 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.72 +0.89 55 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.16 +0.67 52 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.22 +0.99 55 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 11.99 +0.98 56 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 12.38 +0.76 52 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.53 +0.98 56 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 15.50 +0.88 56 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 17.21 +0.91 52 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 19.71 +0.98 56 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 21.55 +1.01 52 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 23.79 +1.02 52 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 26.09 +1.08 53 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 28.41 +1.09 53 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 30.76 +1.12 52 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 33.14 +1.14 52 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 35.53 +1.15 52 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 37.96 +1.19 53 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 40.38 +1.18 52 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 42.84 +1.21 52 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 45.31 +1.22 52 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 47.80 +1.23 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 50.30 +1.24 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.60 +0.07 51 0 20 0
30DEC26 23.00 P 0.00 0.00 0.00 0.76 +0.10 51 0 27 0
30DEC26 24.00 P 0.00 0.00 0.00 0.93 +0.11 51 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.13 +0.13 51 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 1.36 +0.16 51 0 5 0
30DEC26 27.00 P 0.00 0.00 0.00 1.59 +0.15 51 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.88 +0.21 51 0 20 0
30DEC26 29.00 P 0.00 0.00 0.00 2.18 +0.21 51 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 2.43 +0.16 50 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 2.87 +0.28 51 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.16 +0.20 50 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 3.62 +0.39 51 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 4.07 +0.39 51 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 4.54 +0.42 51 0 46 0
30DEC26 36.00 P 0.00 0.00 0.00 5.04 +0.45 51 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 5.57 +0.48 51 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 6.13 +0.51 51 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.71 +0.54 52 0 2 0
30DEC26 40.00 P 7.67 7.67 7.67 7.25 +0.51 51 1 24 +1
30DEC26 41.00 P 0.00 0.00 0.00 7.86 +0.57 51 0 2 0
30DEC26 42.00 P 0.00 0.00 0.00 8.50 +0.60 52 0 5 0
30DEC26 43.00 P 0.00 0.00 0.00 9.16 +0.63 52 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 9.75 +0.56 51 0 8 0
30DEC26 45.00 P 0.00 0.00 0.00 10.44 +0.64 51 0 9 0
30DEC26 46.00 P 0.00 0.00 0.00 11.05 +0.66 51 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.74 +0.67 51 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.47 +0.71 51 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.53 +0.88 53 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 14.34 +0.94 54 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 16.37 +1.03 54 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 18.46 +1.12 55 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 19.99 +0.90 51 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 22.14 +0.95 51 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 24.31 +0.97 51 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 26.56 +1.03 51 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 28.82 +1.04 51 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 31.12 +1.07 51 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 33.46 +1.10 51 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 35.80 +1.10 51 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 3.75 - 49 0 0 -
30MAR27 33.00 P 0.00 0.00 0.00 4.16 +0.25 49 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 4.60 +0.25 49 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 5.09 +0.29 49 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 5.61 +0.37 49 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 6.15 +0.42 49 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 6.91 +0.66 51 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 7.42 +0.62 50 0 3 0
30MAR27 40.00 P 0.00 0.00 0.00 8.02 +0.57 51 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.65 +0.59 51 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.30 +0.61 51 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.97 +0.65 51 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.64 +0.65 51 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.34 +0.68 51 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.77 +0.42 50 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 12.46 +0.53 50 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.16 +0.54 50 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 13.89 +0.57 50 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 14.65 +0.64 50 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 16.54 +0.64 50 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 18.52 +0.72 50 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 20.56 +0.74 50 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 22.64 +0.78 50 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 24.81 +0.85 50 0 0 0
TOTAL PUT 581 20,500 +30
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$ 9.79
30MAR26 7.00 C 0.00 0.00 0.00 2.82 +0.14 76 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.58 +0.14 75 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.33 +0.13 67 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.12 +0.15 74 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.86 +0.11 63 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.64 +0.10 63 0 2 0
30MAR26 8.50 C 0.00 0.00 0.00 1.43 +0.08 63 0 5 0
30MAR26 8.75 C 0.00 0.00 0.00 1.24 +0.08 63 0 0 0
30MAR26 9.00 C 0.84 0.84 0.84 1.06 +0.07 63 3 3 0
30MAR26 9.25 C 0.71 0.71 0.70 0.90 +0.08 63 78 118 +63
30MAR26 9.50 C 0.63 0.69 0.57 0.75 +0.07 63 156 187 +107
30MAR26 9.75 C 0.42 0.47 0.42 0.62 +0.06 63 68 83 +53
30MAR26 10.00 C 0.36 0.50 0.34 0.50 +0.04 62 84 146 +74
30MAR26 10.50 C 0.22 0.31 0.22 0.32 +0.02 62 25 153 +3
30MAR26 11.00 C 0.14 0.20 0.14 0.20 +0.01 62 49 294 +33
30MAR26 11.50 C 0.12 0.12 0.12 0.12 0.00 63 30 154 +30
30MAR26 12.00 C 0.00 0.00 0.00 0.07 0.00 63 0 174 0
30MAR26 12.50 C 0.00 0.00 0.00 0.05 0.00 66 0 179 0
30MAR26 13.00 C 0.00 0.00 0.00 0.03 0.00 67 0 177 0
30MAR26 13.50 C 0.00 0.00 0.00 0.02 0.00 69 0 115 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 68 0 175 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 73 0 77 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 79 0 37 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 84 0 68 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 89 0 200 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 93 0 428 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 98 0 126 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 102 0 160 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 106 0 880 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 110 0 75 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 114 0 115 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 118 0 49 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 122 0 142 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 129 0 106 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 135 0 89 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 141 0 5 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 147 0 3 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 153 0 17 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 158 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 164 0 3 0
29APR26 7.00 C 0.00 0.00 0.00 2.87 +0.13 60 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.64 +0.12 59 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.40 +0.11 56 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.20 +0.12 58 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.99 +0.14 57 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.76 +0.10 53 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.57 +0.09 53 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 1.39 +0.08 53 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 1.26 +0.11 55 0 120 0
29APR26 9.25 C 0.00 0.00 0.00 1.07 +0.07 52 0 128 0
29APR26 9.50 C 0.91 0.91 0.88 0.94 +0.07 53 43 101 0
29APR26 9.75 C 0.82 0.82 0.82 0.81 +0.06 53 15 17 +15
29APR26 10.00 C 0.65 0.65 0.65 0.69 +0.05 52 30 45 -6
29APR26 10.50 C 0.00 0.00 0.00 0.50 +0.04 52 0 110 0
29APR26 11.00 C 0.00 0.00 0.00 0.36 +0.02 52 0 96 0
29APR26 11.50 C 0.00 0.00 0.00 0.26 +0.02 53 0 139 0
29APR26 12.00 C 0.00 0.00 0.00 0.18 +0.01 53 0 121 0
29APR26 12.50 C 0.12 0.12 0.12 0.13 +0.01 54 1 134 0
29APR26 13.00 C 0.00 0.00 0.00 0.09 +0.01 54 0 606 0
29APR26 13.50 C 0.00 0.00 0.00 0.06 +0.01 54 0 53 0
29APR26 14.00 C 0.00 0.00 0.00 0.04 0.00 54 0 94 0
29APR26 14.50 C 0.00 0.00 0.00 0.03 0.00 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 68 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 73 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 78 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 86 0 20 0
28MAY26 7.00 C 0.00 0.00 0.00 2.92 +0.13 54 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.71 +0.14 55 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.50 +0.11 55 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.27 +0.09 52 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.03 +0.03 48 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.84 +0.08 48 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.67 +0.08 49 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.49 +0.06 48 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.33 +0.03 48 0 150 0
28MAY26 9.25 C 0.00 0.00 0.00 1.22 +0.10 50 0 178 0
28MAY26 9.50 C 0.00 0.00 0.00 1.07 +0.08 49 0 144 0
28MAY26 9.75 C 0.00 0.00 0.00 0.95 +0.07 49 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.83 +0.06 49 0 105 0
28MAY26 10.50 C 0.00 0.00 0.00 0.64 +0.05 49 0 195 0
28MAY26 11.00 C 0.00 0.00 0.00 0.48 +0.03 48 0 120 0
28MAY26 11.50 C 0.00 0.00 0.00 0.37 +0.03 49 0 126 0
28MAY26 12.00 C 0.00 0.00 0.00 0.27 +0.01 49 0 46 0
28MAY26 12.50 C 0.00 0.00 0.00 0.21 +0.02 50 0 62 0
28MAY26 13.00 C 0.00 0.00 0.00 0.15 +0.01 49 0 490 0
28MAY26 13.50 C 0.00 0.00 0.00 0.11 +0.01 50 0 415 0
28MAY26 14.00 C 0.00 0.00 0.00 0.08 0.00 50 0 15 0
28MAY26 14.50 C 0.00 0.00 0.00 0.06 0.00 50 0 15 0
28MAY26 15.00 C 0.00 0.00 0.00 0.04 0.00 49 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.03 0.00 50 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.02 0.00 49 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 2.95 +0.04 48 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.78 +0.08 52 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.58 +0.14 52 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.35 +0.06 49 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.14 +0.04 48 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.95 +0.03 47 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.78 +0.03 47 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.63 +0.05 48 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.48 +0.04 48 0 56 0
29JUN26 9.25 C 0.00 0.00 0.00 1.36 +0.10 49 0 75 0
29JUN26 9.50 C 0.00 0.00 0.00 1.21 +0.07 48 0 580 0
29JUN26 9.75 C 0.00 0.00 0.00 1.10 +0.08 48 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.98 +0.07 48 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 0.78 +0.06 47 0 455 0
29JUN26 11.00 C 0.00 0.00 0.00 0.61 +0.04 47 0 822 0
29JUN26 11.50 C 0.00 0.00 0.00 0.48 +0.02 47 0 613 0
29JUN26 12.00 C 0.00 0.00 0.00 0.40 +0.04 48 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.30 +0.01 48 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.24 +0.02 48 0 30 0
29JUN26 13.50 C 0.00 0.00 0.00 0.18 +0.01 48 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 0.14 +0.01 48 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 0.10 0.00 47 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 0.08 0.00 48 0 25 0
29JUN26 15.50 C 0.00 0.00 0.00 0.06 0.00 48 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.05 +0.01 48 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 0.03 0.00 47 0 29 0
29JUN26 17.00 C 0.00 0.00 0.00 0.02 0.00 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 45 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 50 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 52 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 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 3.19 +0.05 50 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.99 +0.04 50 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.82 +0.05 50 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.65 +0.06 50 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.47 +0.05 49 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.30 +0.04 49 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.14 +0.03 48 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.00 +0.04 49 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.86 +0.04 48 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.73 +0.03 48 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.60 +0.07 48 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.50 +0.08 48 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.40 +0.09 49 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.20 +0.08 48 0 0 0
29SEP26 11.00 C 1.03 1.04 1.03 1.03 +0.07 48 60 61 +60
29SEP26 11.50 C 0.88 0.89 0.88 0.88 +0.06 48 30 30 +30
29SEP26 12.00 C 0.75 0.76 0.75 0.75 +0.05 48 76 76 +76
29SEP26 12.50 C 0.64 0.64 0.63 0.64 +0.04 48 120 135 +120
29SEP26 13.00 C 0.00 0.00 0.00 0.55 +0.03 49 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.47 +0.02 49 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.40 +0.03 49 0 6 0
29SEP26 14.50 C 0.00 0.00 0.00 0.34 +0.02 49 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 0.29 +0.02 49 0 41 0
29SEP26 15.50 C 0.00 0.00 0.00 0.24 +0.01 48 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.20 +0.01 48 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.17 +0.01 48 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.15 +0.01 49 0 13 0
29SEP26 17.50 C 0.00 0.00 0.00 0.12 0.00 48 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.10 0.00 48 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.09 0.00 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.08 +0.01 49 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.07 +0.01 49 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.06 +0.01 49 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.04 0.00 49 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.03 0.00 49 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.02 0.00 48 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.41 +0.06 51 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.23 +0.06 51 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.06 +0.05 50 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.90 +0.06 50 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.74 +0.05 50 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 2.60 +0.06 50 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.43 +0.03 49 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.30 +0.04 49 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.16 +0.03 49 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.04 +0.03 49 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.93 +0.07 49 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.83 +0.09 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.72 +0.08 49 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.52 +0.07 49 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.36 +0.08 49 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 1.20 +0.07 49 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.06 +0.06 49 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.94 +0.05 49 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.84 +0.05 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.74 +0.03 49 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.63 0.00 48 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.57 +0.01 48 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.51 +0.02 49 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.45 +0.01 49 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.40 +0.01 49 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 0.35 +0.01 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.31 +0.01 49 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 0.27 0.00 48 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.24 0.00 48 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.21 0.00 48 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.19 +0.01 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.17 +0.01 49 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.15 0.00 49 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.12 0.00 49 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.09 0.00 48 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.62 +0.06 52 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 3.45 +0.06 51 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.32 +0.08 52 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 3.15 +0.06 51 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.00 +0.06 51 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.85 +0.05 50 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.71 +0.04 50 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.58 +0.04 50 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.47 +0.05 50 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.35 +0.05 50 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.23 +0.08 50 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.14 +0.05 50 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.04 +0.09 50 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.84 +0.08 50 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.67 +0.08 50 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.51 +0.06 50 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.36 +0.05 50 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.25 +0.06 50 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.11 +0.04 49 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.02 +0.04 50 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.91 +0.01 49 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.83 +0.02 49 0 0 0
TOTAL CALL 868 12,838 +658
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.02 0.00 70 0 1 0
30MAR26 7.50 P 0.00 0.00 0.00 0.03 -0.01 68 0 9 0
30MAR26 7.75 P 0.12 0.12 0.12 0.04 -0.02 65 15 51 -15
30MAR26 8.00 P 0.17 0.17 0.10 0.06 -0.03 64 30 215 -10
30MAR26 8.25 P 0.22 0.22 0.12 0.09 -0.03 63 75 166 -20
30MAR26 8.50 P 0.29 0.29 0.25 0.14 -0.03 65 35 294 -15
30MAR26 8.75 P 0.00 0.00 0.00 0.19 -0.05 64 0 334 0
30MAR26 9.00 P 0.47 0.48 0.27 0.27 -0.06 65 46 225 +30
30MAR26 9.25 P 0.49 0.49 0.48 0.35 -0.07 64 109 227 +105
30MAR26 9.50 P 0.61 0.61 0.60 0.45 -0.08 64 109 244 +93
30MAR26 9.75 P 0.82 0.82 0.58 0.57 -0.11 63 61 166 +43
30MAR26 10.00 P 0.71 0.71 0.71 0.70 -0.10 62 15 168 +12
30MAR26 10.50 P 0.00 0.00 0.00 1.02 -0.12 62 0 103 0
30MAR26 11.00 P 0.00 0.00 0.00 1.40 -0.12 63 0 112 0
30MAR26 11.50 P 0.00 0.00 0.00 1.82 -0.15 63 0 276 0
30MAR26 12.00 P 0.00 0.00 0.00 2.26 -0.16 61 0 169 0
30MAR26 12.50 P 3.16 3.16 3.16 2.75 -0.15 67 2 490 -2
30MAR26 13.00 P 0.00 0.00 0.00 3.22 -0.17 62 0 291 0
30MAR26 13.50 P 4.40 4.40 4.40 3.71 -0.17 0 1 33 -1
30MAR26 14.00 P 0.00 0.00 0.00 4.21 -0.16 0 0 46 0
30MAR26 14.50 P 0.00 0.00 0.00 4.72 -0.15 82 0 55 0
30MAR26 15.00 P 0.00 0.00 0.00 5.22 -0.15 87 0 46 0
30MAR26 15.50 P 0.00 0.00 0.00 5.72 -0.15 93 0 43 0
30MAR26 16.00 P 0.00 0.00 0.00 6.22 -0.15 98 0 17 0
30MAR26 16.50 P 0.00 0.00 0.00 6.72 -0.13 103 0 6 0
30MAR26 17.00 P 0.00 0.00 0.00 7.23 -0.15 116 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 7.72 -0.15 113 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 8.23 -0.14 126 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 8.73 -0.14 131 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 9.22 -0.15 127 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 9.73 -0.14 139 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 10.23 -0.14 143 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 11.23 -0.12 151 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 12.22 -0.15 150 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 13.22 -0.16 157 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 14.22 -0.15 164 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 15.22 -0.13 170 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 16.22 -0.13 176 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 17.22 -0.13 182 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.03 -0.01 53 0 190 0
29APR26 7.25 P 0.14 0.14 0.14 0.05 -0.01 54 30 31 +30
29APR26 7.50 P 0.18 0.18 0.13 0.07 -0.02 53 95 98 +85
29APR26 7.75 P 0.00 0.00 0.00 0.10 -0.02 53 0 17 0
29APR26 8.00 P 0.23 0.23 0.23 0.14 -0.03 53 15 39 -15
29APR26 8.25 P 0.29 0.29 0.29 0.19 -0.03 53 15 40 -15
29APR26 8.50 P 0.43 0.43 0.36 0.26 -0.03 54 45 570 +45
29APR26 8.75 P 0.00 0.00 0.00 0.33 -0.05 54 0 576 0
29APR26 9.00 P 0.00 0.00 0.00 0.42 -0.05 54 0 216 0
29APR26 9.25 P 0.00 0.00 0.00 0.51 -0.07 53 0 90 0
29APR26 9.50 P 0.00 0.00 0.00 0.62 -0.08 53 0 75 0
29APR26 9.75 P 0.75 0.78 0.75 0.74 -0.08 53 45 47 +19
29APR26 10.00 P 0.00 0.00 0.00 0.87 -0.10 52 0 7 0
29APR26 10.50 P 0.00 0.00 0.00 1.19 -0.11 53 0 46 0
29APR26 11.00 P 0.00 0.00 0.00 1.54 -0.11 53 0 83 0
29APR26 11.50 P 0.00 0.00 0.00 1.94 -0.12 53 0 110 0
29APR26 12.00 P 0.00 0.00 0.00 2.36 -0.14 53 0 35 0
29APR26 12.50 P 0.00 0.00 0.00 2.80 -0.15 53 0 29 0
29APR26 13.00 P 0.00 0.00 0.00 3.27 -0.12 54 0 2,500 0
29APR26 13.50 P 0.00 0.00 0.00 3.75 -0.14 56 0 5 0
29APR26 14.00 P 0.00 0.00 0.00 4.22 -0.15 52 0 30 0
29APR26 14.50 P 0.00 0.00 0.00 4.73 -0.14 60 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.23 -0.14 64 0 25 0
29APR26 15.50 P 0.00 0.00 0.00 5.73 -0.14 68 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 6.23 -0.14 72 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 6.72 -0.13 71 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 7.23 -0.15 79 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 7.73 -0.14 82 0 10 0
29APR26 18.00 P 0.00 0.00 0.00 8.23 -0.14 85 0 10 0
29APR26 18.50 P 0.00 0.00 0.00 8.73 -0.14 89 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 9.23 -0.14 92 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 9.73 -0.14 95 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 10.23 -0.14 98 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 11.23 -0.13 103 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 12.22 -0.15 103 0 0 0
28MAY26 7.00 P 0.14 0.14 0.14 0.06 -0.02 49 60 63 +30
28MAY26 7.25 P 0.16 0.16 0.13 0.09 -0.01 50 180 240 +165
28MAY26 7.50 P 0.17 0.17 0.17 0.12 -0.02 49 30 30 +30
28MAY26 7.75 P 0.00 0.00 0.00 0.16 -0.03 49 0 0 0
28MAY26 8.00 P 0.30 0.30 0.30 0.21 -0.03 49 15 30 +14
28MAY26 8.25 P 0.31 0.31 0.31 0.27 -0.04 49 15 37 -2
28MAY26 8.50 P 0.00 0.00 0.00 0.34 -0.05 49 0 322 0
28MAY26 8.75 P 0.00 0.00 0.00 0.43 -0.05 50 0 219 0
28MAY26 9.00 P 0.00 0.00 0.00 0.52 -0.06 50 0 139 0
28MAY26 9.25 P 0.00 0.00 0.00 0.62 -0.07 49 0 17 0
28MAY26 9.50 P 0.00 0.00 0.00 0.73 -0.08 49 0 30 0
28MAY26 9.75 P 0.00 0.00 0.00 0.85 -0.09 49 0 47 0
28MAY26 10.00 P 0.00 0.00 0.00 0.99 -0.10 49 0 45 0
28MAY26 10.50 P 0.00 0.00 0.00 1.29 -0.10 48 0 90 0
28MAY26 11.00 P 0.00 0.00 0.00 1.67 -0.04 50 0 101 0
28MAY26 11.50 P 0.00 0.00 0.00 2.05 -0.06 51 0 45 0
28MAY26 12.00 P 0.00 0.00 0.00 2.46 -0.07 51 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.86 -0.10 49 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.37 -0.07 55 0 400 0
28MAY26 13.50 P 0.00 0.00 0.00 3.76 -0.15 48 0 400 0
28MAY26 14.00 P 0.00 0.00 0.00 4.24 -0.14 48 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.73 -0.16 50 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.23 -0.14 53 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.73 -0.14 57 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 6.23 -0.14 60 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 6.72 -0.14 60 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 7.23 -0.15 66 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 7.73 -0.14 69 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 8.23 -0.14 71 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 8.73 -0.14 74 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.11 -0.01 49 0 3 0
29JUN26 7.25 P 0.00 0.00 0.00 0.14 -0.02 48 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.18 -0.03 48 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.24 -0.02 48 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.30 -0.03 48 0 2 0
29JUN26 8.25 P 0.48 0.48 0.48 0.37 -0.03 48 15 16 +15
29JUN26 8.50 P 0.00 0.00 0.00 0.45 -0.04 48 0 156 0
29JUN26 8.75 P 0.00 0.00 0.00 0.54 -0.05 49 0 147 0
29JUN26 9.00 P 0.00 0.00 0.00 0.64 -0.05 48 0 247 0
29JUN26 9.25 P 0.00 0.00 0.00 0.74 -0.06 48 0 2 0
29JUN26 9.50 P 0.00 0.00 0.00 0.85 -0.07 47 0 535 0
29JUN26 9.75 P 0.00 0.00 0.00 0.97 -0.08 47 0 107 0
29JUN26 10.00 P 0.00 0.00 0.00 1.11 -0.09 47 0 79 0
29JUN26 10.50 P 0.00 0.00 0.00 1.40 -0.11 46 0 365 0
29JUN26 11.00 P 0.00 0.00 0.00 1.78 -0.04 49 0 652 0
29JUN26 11.50 P 0.00 0.00 0.00 2.14 -0.06 48 0 300 0
29JUN26 12.00 P 0.00 0.00 0.00 2.54 -0.06 49 0 24 0
29JUN26 12.50 P 3.27 3.27 3.27 2.96 -0.06 49 2 17 +2
29JUN26 13.00 P 0.00 0.00 0.00 3.39 -0.07 49 0 11 0
29JUN26 13.50 P 0.00 0.00 0.00 3.84 -0.11 49 0 23 0
29JUN26 14.00 P 0.00 0.00 0.00 4.26 -0.15 45 0 2,004 0
29JUN26 14.50 P 0.00 0.00 0.00 4.78 -0.11 51 0 79 0
29JUN26 15.00 P 0.00 0.00 0.00 5.23 -0.15 47 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 5.76 -0.13 55 0 17 0
29JUN26 16.00 P 0.00 0.00 0.00 6.23 -0.15 52 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.72 -0.15 53 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.23 -0.15 58 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 7.73 -0.14 60 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 8.23 -0.14 62 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 8.73 -0.14 65 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 9.23 -0.14 67 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 9.73 -0.14 69 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 10.23 -0.14 71 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 11.23 -0.14 75 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 12.22 -0.15 76 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 13.22 -0.16 80 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 14.22 -0.15 83 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 15.22 -0.15 86 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 16.22 -0.15 89 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 17.22 -0.15 93 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.28 -0.02 49 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.33 -0.03 49 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.40 -0.03 49 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.48 -0.03 49 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.56 -0.04 49 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.65 -0.04 49 0 1 0
29SEP26 8.50 P 0.00 0.00 0.00 0.75 -0.05 49 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.85 -0.05 49 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.95 -0.06 48 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.06 -0.07 48 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 1.18 -0.07 48 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.31 -0.08 48 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 1.45 -0.08 48 0 1 0
29SEP26 10.50 P 1.95 1.95 1.95 1.75 -0.09 48 30 33 +28
29SEP26 11.00 P 0.00 0.00 0.00 2.07 -0.11 47 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.46 -0.05 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.82 -0.05 48 0 113 0
29SEP26 12.50 P 0.00 0.00 0.00 3.22 -0.04 49 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.62 -0.05 49 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.02 -0.07 48 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.45 -0.06 48 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.91 -0.05 48 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.37 -0.03 49 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 5.83 -0.06 49 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.29 -0.09 48 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.78 -0.09 50 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.28 -0.10 52 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.73 -0.14 48 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.26 -0.11 54 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.77 -0.10 57 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.23 -0.14 54 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.73 -0.14 56 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.23 -0.14 57 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.27 -0.10 66 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.27 -0.10 69 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.27 -0.11 72 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.27 -0.10 75 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.43 -0.04 49 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.51 -0.03 49 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.58 -0.05 49 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.68 -0.04 49 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.77 -0.05 49 0 1 0
30DEC26 8.25 P 0.88 0.88 0.88 0.87 -0.05 49 5 7 +5
30DEC26 8.50 P 0.00 0.00 0.00 0.97 -0.06 49 0 1 0
30DEC26 8.75 P 0.00 0.00 0.00 1.08 -0.05 49 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.19 -0.06 48 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 1.31 -0.06 48 0 19 0
30DEC26 9.50 P 0.00 0.00 0.00 1.43 -0.07 48 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 1.56 -0.08 48 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 1.70 -0.08 47 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.00 -0.09 47 0 2 0
30DEC26 11.00 P 2.35 2.35 2.35 2.32 -0.10 47 15 24 +15
30DEC26 11.50 P 0.00 0.00 0.00 2.67 -0.08 48 0 7 0
30DEC26 12.00 P 0.00 0.00 0.00 3.05 -0.04 48 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.43 -0.05 48 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.82 -0.05 48 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.22 -0.05 48 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.64 -0.04 48 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.05 -0.05 48 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.48 -0.06 47 0 4 0
30DEC26 15.50 P 0.00 0.00 0.00 5.94 -0.05 48 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.39 -0.05 48 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.85 -0.06 48 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.34 -0.04 49 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.80 -0.07 49 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.26 -0.11 47 0 4 0
30DEC26 18.50 P 0.00 0.00 0.00 8.77 -0.11 50 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.27 -0.10 52 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.76 -0.11 52 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.26 -0.11 54 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.27 -0.10 57 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.27 -0.10 60 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.61 -0.02 50 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.69 -0.03 50 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.79 -0.03 50 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.88 -0.03 50 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 0.98 -0.02 50 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.10 -0.03 50 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.19 -0.05 50 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.31 -0.05 50 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.43 -0.05 50 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.53 -0.07 49 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.66 -0.07 49 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.81 -0.06 49 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 1.95 -0.06 49 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.24 -0.07 48 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.56 -0.09 48 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.90 -0.07 48 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.28 -0.04 49 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.66 -0.04 49 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.04 -0.03 49 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.42 -0.05 49 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.83 -0.04 49 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.24 -0.04 49 0 0 0
TOTAL PUT 1,110 15,936 +671
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$ 8.33
30MAR26 4.80 C 0.00 0.00 0.00 3.54 -0.34 92 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.44 -0.34 88 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.34 -0.34 85 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.09 -0.34 76 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.84 -0.34 67 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.59 -0.34 59 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.34 -0.34 51 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.09 -0.34 44 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 1.84 -0.34 36 0 2 0
30MAR26 6.75 C 0.00 0.00 0.00 1.59 -0.33 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.34 -0.33 0 0 2 0
30MAR26 7.25 C 0.00 0.00 0.00 1.10 -0.32 32 0 5 0
30MAR26 7.50 C 0.00 0.00 0.00 0.86 -0.33 30 0 18 0
30MAR26 7.75 C 0.00 0.00 0.00 0.65 -0.29 32 0 73 0
30MAR26 8.00 C 0.00 0.00 0.00 0.43 -0.28 27 0 100 0
30MAR26 8.25 C 0.27 0.27 0.27 0.28 -0.21 29 1 191 0
30MAR26 8.50 C 0.25 0.25 0.25 0.16 -0.16 28 1 75 -1
30MAR26 8.75 C 0.15 0.15 0.15 0.09 -0.11 29 1 37 0
30MAR26 9.00 C 0.08 0.08 0.08 0.05 -0.06 30 1 10 0
30MAR26 9.25 C 0.00 0.00 0.00 0.02 -0.04 29 0 30 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 - 71 0 0 -
29APR26 5.00 C 0.00 0.00 0.00 3.35 -0.34 53 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 3.10 -0.34 45 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.85 -0.34 35 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.60 -0.34 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.35 -0.33 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.10 -0.33 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.84 -0.34 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.59 -0.34 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.34 -0.35 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.12 -0.34 23 0 85 0
29APR26 7.50 C 0.00 0.00 0.00 0.89 -0.32 22 0 80 0
29APR26 7.75 C 0.00 0.00 0.00 0.68 -0.30 23 0 50 0
29APR26 8.00 C 0.00 0.00 0.00 0.51 -0.25 24 0 65 0
29APR26 8.25 C 0.33 0.33 0.33 0.33 -0.22 22 5 5 -5
29APR26 8.50 C 0.00 0.00 0.00 0.23 -0.16 23 0 10 0
29APR26 8.75 C 0.15 0.17 0.15 0.15 -0.11 24 37 64 +21
29APR26 9.00 C 0.00 0.00 0.00 0.09 -0.08 24 0 30 0
29APR26 9.25 C 0.00 0.00 0.00 0.05 -0.06 23 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.03 -0.03 24 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.02 -0.02 25 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 - 45 0 0 -
28MAY26 5.75 C 0.00 0.00 0.00 2.61 -0.34 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.35 -0.36 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.11 -0.35 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.87 -0.34 23 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.60 -0.36 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.35 -0.37 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.15 -0.31 22 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.94 -0.29 23 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.74 -0.28 22 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.56 -0.25 22 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.40 -0.22 21 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.29 -0.16 22 0 15 0
28MAY26 8.75 C 0.19 0.19 0.19 0.20 -0.13 22 2 6 0
28MAY26 9.00 C 0.00 0.00 0.00 0.14 -0.09 22 0 3 0
28MAY26 9.25 C 0.00 0.00 0.00 0.09 -0.06 22 0 15 0
28MAY26 9.50 C 0.00 0.00 0.00 0.06 -0.05 23 0 25 0
28MAY26 9.75 C 0.00 0.00 0.00 0.04 -0.03 23 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.02 -0.02 22 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 - 36 0 0 -
29JUN26 4.80 C 0.00 0.00 0.00 3.55 -0.35 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.45 -0.35 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.35 -0.35 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.10 -0.35 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.85 -0.35 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.62 -0.34 35 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.36 -0.35 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.12 -0.34 25 0 16 0
29JUN26 6.50 C 0.00 0.00 0.00 1.87 -0.34 21 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.61 -0.35 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.37 -0.36 0 0 3 0
29JUN26 7.25 C 0.00 0.00 0.00 1.16 -0.30 22 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.94 -0.29 21 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.74 -0.28 21 0 400 0
29JUN26 8.00 C 0.00 0.00 0.00 0.58 -0.24 22 0 403 0
29JUN26 8.25 C 0.00 0.00 0.00 0.43 -0.20 21 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.32 -0.16 22 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.22 -0.14 21 0 1 0
29JUN26 9.00 C 0.00 0.00 0.00 0.15 -0.10 21 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.10 -0.07 21 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.07 -0.05 22 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.05 -0.03 23 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.03 -0.02 22 0 66 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 - 32 0 0 -
29SEP26 4.80 C 0.00 0.00 0.00 3.55 -0.35 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.45 -0.35 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.36 -0.34 31 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.11 -0.34 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.86 -0.34 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.62 -0.34 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.37 -0.34 25 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.12 -0.34 22 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.88 -0.33 22 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.62 -0.34 13 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.41 -0.32 21 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.21 -0.25 22 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.02 -0.23 22 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.84 -0.25 22 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.67 -0.24 21 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.54 -0.19 21 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.44 -0.15 22 0 152 0
29SEP26 8.75 C 0.00 0.00 0.00 0.35 -0.13 22 0 150 0
29SEP26 9.00 C 0.00 0.00 0.00 0.27 -0.11 22 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.21 -0.09 22 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.16 -0.08 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.12 -0.06 21 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.10 -0.04 22 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.06 -0.02 23 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.03 -0.02 22 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 -0.02 21 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 - 23 0 0 -
30DEC26 5.00 C 0.00 0.00 0.00 3.36 -0.34 28 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.11 -0.34 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.86 -0.34 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.62 -0.34 25 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.37 -0.34 22 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.12 -0.34 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.88 -0.33 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.63 -0.33 16 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.41 -0.32 17 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.25 -0.24 20 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.07 -0.22 20 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.91 -0.24 20 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.75 -0.23 20 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.62 -0.18 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.52 -0.15 20 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.42 -0.14 20 0 5 0
30DEC26 9.00 C 0.00 0.00 0.00 0.35 -0.11 20 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 0.28 -0.10 20 0 5 0
30DEC26 9.50 C 0.00 0.00 0.00 0.23 -0.07 20 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.19 -0.06 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.15 -0.05 21 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.09 -0.04 20 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.06 -0.02 21 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.03 -0.02 20 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.02 - 21 0 0 -
30MAR27 6.00 C 0.00 0.00 0.00 2.37 -0.34 18 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.13 -0.34 18 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.89 -0.32 17 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.67 -0.29 17 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.46 -0.28 17 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.28 -0.27 18 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.15 -0.22 20 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.99 -0.25 19 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.83 -0.25 19 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.71 -0.23 19 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.60 -0.18 19 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.50 -0.17 19 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.42 -0.15 19 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.35 -0.13 19 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.29 -0.11 19 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.24 -0.09 19 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.20 -0.07 20 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.13 -0.06 20 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.09 -0.04 20 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.06 -0.03 20 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.04 - 20 0 0 -
TOTAL CALL 48 2,284 +15
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 105 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 92 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 61 0 80 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 54 0 36 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 47 0 126 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 40 0 243 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 33 0 222 0
30MAR26 7.50 P 0.00 0.00 0.00 0.02 +0.01 31 0 268 0
30MAR26 7.75 P 0.00 0.00 0.00 0.04 +0.03 28 0 91 0
30MAR26 8.00 P 0.00 0.00 0.00 0.10 +0.07 29 0 205 0
30MAR26 8.25 P 0.00 0.00 0.00 0.19 +0.12 29 0 176 0
30MAR26 8.50 P 0.00 0.00 0.00 0.33 +0.18 30 0 140 0
30MAR26 8.75 P 0.38 0.42 0.38 0.51 +0.23 31 20 190 +20
30MAR26 9.00 P 0.40 0.40 0.40 0.70 +0.26 28 50 50 +50
30MAR26 9.25 P 0.00 0.00 0.00 0.93 +0.31 28 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.21 +0.36 44 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.44 +0.36 43 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.70 +0.34 52 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.20 +0.35 63 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.70 +0.35 72 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.20 +0.35 81 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.70 - 89 0 0 -
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 26 0 155 0
29APR26 7.25 P 0.00 0.00 0.00 0.02 +0.01 24 0 288 0
29APR26 7.50 P 0.00 0.00 0.00 0.04 +0.03 24 0 480 0
29APR26 7.75 P 0.00 0.00 0.00 0.08 +0.05 24 0 205 0
29APR26 8.00 P 0.00 0.00 0.00 0.14 +0.08 23 0 323 0
29APR26 8.25 P 0.00 0.00 0.00 0.24 +0.12 23 0 150 0
29APR26 8.50 P 0.00 0.00 0.00 0.38 +0.17 24 0 104 0
29APR26 8.75 P 0.00 0.00 0.00 0.55 +0.22 24 0 50 0
29APR26 9.00 P 0.55 0.55 0.55 0.73 +0.25 23 50 50 +50
29APR26 9.25 P 0.00 0.00 0.00 0.94 +0.28 22 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.21 +0.35 30 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.46 +0.37 34 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.71 +0.34 37 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.21 +0.35 45 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.71 +0.36 51 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 3.21 +0.34 57 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.71 - 63 0 0 -
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.04 +0.03 23 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.07 +0.04 23 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.12 +0.07 23 0 5 0
28MAY26 8.00 P 0.00 0.00 0.00 0.19 +0.10 22 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.29 +0.14 22 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.43 +0.18 23 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.58 +0.20 22 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.77 +0.25 22 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.97 +0.28 22 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.23 +0.34 27 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 1.47 +0.36 29 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 1.71 +0.33 31 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.21 +0.35 37 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 2.71 +0.31 42 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 3.21 +0.31 47 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 3.71 - 52 0 0 -
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 32 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 22 0 120 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 +0.01 21 0 20 0
29JUN26 7.00 P 0.00 0.00 0.00 0.04 +0.02 21 0 19 0
29JUN26 7.25 P 0.00 0.00 0.00 0.07 +0.04 21 0 6 0
29JUN26 7.50 P 0.00 0.00 0.00 0.12 +0.06 21 0 19 0
29JUN26 7.75 P 0.00 0.00 0.00 0.19 +0.09 21 0 413 0
29JUN26 8.00 P 0.00 0.00 0.00 0.28 +0.12 21 0 405 0
29JUN26 8.25 P 0.42 0.42 0.42 0.40 +0.15 20 3 33 +3
29JUN26 8.50 P 0.00 0.00 0.00 0.55 +0.20 21 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 0.72 +0.23 21 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.92 +0.26 21 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.13 +0.29 22 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.37 +0.33 24 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.60 +0.30 25 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.84 +0.31 26 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.32 +0.31 28 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.81 +0.31 31 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.30 +0.31 32 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.79 - 33 0 0 -
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 0.03 +0.02 23 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.05 +0.02 23 0 23 0
29SEP26 6.75 P 0.00 0.00 0.00 0.07 +0.03 22 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 0.11 +0.05 22 0 67 0
29SEP26 7.25 P 0.00 0.00 0.00 0.17 +0.07 22 0 5 0
29SEP26 7.50 P 0.00 0.00 0.00 0.24 +0.09 22 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.33 +0.12 23 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.44 +0.15 23 0 1 0
29SEP26 8.25 P 0.00 0.00 0.00 0.56 +0.16 22 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.71 +0.19 23 0 155 0
29SEP26 8.75 P 0.00 0.00 0.00 0.85 +0.20 22 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 1.02 +0.21 22 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.25 +0.29 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.46 +0.28 24 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.68 +0.30 25 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.91 +0.31 26 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.39 +0.33 29 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.88 +0.34 32 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.38 +0.34 35 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.88 - 39 0 0 -
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 20 0 4 0
30DEC26 6.00 P 0.00 0.00 0.00 0.03 +0.02 22 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.04 +0.02 21 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.06 +0.02 20 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.10 +0.04 21 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.14 +0.05 21 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.20 +0.07 21 0 2 0
30DEC26 7.50 P 0.00 0.00 0.00 0.28 +0.10 21 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.37 +0.12 21 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.48 +0.15 21 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.61 +0.17 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.75 +0.19 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.91 +0.22 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.06 +0.21 20 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.28 +0.29 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.48 +0.27 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.70 +0.30 23 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.92 +0.30 23 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.39 +0.33 25 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.88 +0.34 28 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.38 +0.34 31 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.88 - 34 0 0 -
30MAR27 6.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.06 +0.03 20 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.08 +0.02 20 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.12 +0.04 20 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.17 +0.05 20 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.24 +0.07 20 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.31 +0.08 20 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.41 +0.10 20 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.52 +0.12 20 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.65 +0.15 20 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.79 +0.17 20 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.92 +0.16 20 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.12 +0.23 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.31 +0.27 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.51 +0.25 21 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.72 +0.27 22 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.94 +0.29 22 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.40 +0.31 24 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.89 +0.33 26 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.38 +0.33 28 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.88 - 31 0 0 -
TOTAL PUT 123 5,185 +123
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$ 24.72
30MAR26 17.50 C 0.00 0.00 0.00 7.30 +0.19 79 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 6.82 +0.21 78 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 6.37 +0.27 81 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 5.87 +0.08 75 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 5.39 +0.30 71 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 4.85 +0.22 60 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 3.91 +0.21 55 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 3.05 +0.11 54 0 3 0
30MAR26 23.00 C 0.00 0.00 0.00 2.20 +0.10 48 0 15 0
30MAR26 24.00 C 1.50 1.50 1.50 1.55 +0.13 48 2 121 0
30MAR26 25.00 C 0.69 1.00 0.67 1.00 +0.05 47 142 188 +131
30MAR26 26.00 C 0.44 0.57 0.44 0.64 +0.05 47 38 242 +35
30MAR26 27.00 C 0.25 0.33 0.25 0.39 +0.04 48 120 393 0
30MAR26 28.00 C 0.00 0.00 0.00 0.22 +0.01 47 0 174 0
30MAR26 29.00 C 0.11 0.11 0.11 0.12 +0.01 48 1 333 -1
30MAR26 30.00 C 0.00 0.00 0.00 0.06 0.00 47 0 234 0
30MAR26 31.00 C 0.00 0.00 0.00 0.03 0.00 47 0 258 0
30MAR26 32.00 C 0.00 0.00 0.00 0.02 0.00 50 0 708 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 50 0 302 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 54 0 145 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 59 0 41 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 63 0 49 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 67 0 104 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 71 0 293 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 74 0 40 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 78 0 99 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 81 0 46 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 91 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 106 0 12 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 108 0 4 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 132 0 251 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 143 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 7.33 +0.21 50 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 7.01 +0.34 65 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 6.52 +0.42 61 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 6.02 +0.23 57 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 5.42 +0.31 45 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 5.09 +0.24 52 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 4.16 +0.07 46 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 3.32 +0.12 44 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 2.64 +0.12 44 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 2.03 +0.04 44 0 5 0
29APR26 25.00 C 0.00 0.00 0.00 1.50 +0.07 43 0 15 0
29APR26 26.00 C 0.80 0.80 0.80 1.09 +0.06 42 1 51 +1
29APR26 27.00 C 0.57 0.72 0.57 0.79 +0.04 43 60 460 +60
29APR26 28.00 C 0.52 0.52 0.52 0.57 +0.03 43 15 254 +15
29APR26 29.00 C 0.00 0.00 0.00 0.39 +0.01 43 0 69 0
29APR26 30.00 C 0.00 0.00 0.00 0.26 0.00 43 0 75 0
29APR26 31.00 C 0.16 0.16 0.16 0.17 0.00 43 1 139 0
29APR26 32.00 C 0.00 0.00 0.00 0.11 0.00 43 0 352 0
29APR26 33.00 C 0.00 0.00 0.00 0.07 0.00 43 0 278 0
29APR26 34.00 C 0.00 0.00 0.00 0.05 0.00 43 0 61 0
29APR26 35.00 C 0.06 0.06 0.06 0.03 0.00 43 5 59 0
29APR26 36.00 C 0.00 0.00 0.00 0.02 0.00 44 0 243 0
29APR26 37.00 C 0.05 0.05 0.05 0.01 0.00 42 2 94 -2
29APR26 38.00 C 0.04 0.04 0.04 0.01 0.00 45 1 61 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 50 0 9 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 54 0 94 0
28MAY26 17.50 C 0.00 0.00 0.00 7.49 +0.29 52 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 7.13 +0.26 57 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 6.53 +0.17 47 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 6.19 +0.30 52 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 5.74 +0.36 50 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 5.31 +0.42 49 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 4.24 +0.11 39 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 3.70 +0.06 45 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 3.02 +0.12 44 0 30 0
28MAY26 24.00 C 0.00 0.00 0.00 2.49 +0.19 44 0 75 0
28MAY26 25.00 C 0.00 0.00 0.00 1.92 +0.10 43 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 1.52 +0.08 43 0 120 0
28MAY26 27.00 C 0.00 0.00 0.00 1.18 +0.05 43 0 259 0
28MAY26 28.00 C 0.00 0.00 0.00 0.92 +0.04 43 0 580 0
28MAY26 29.00 C 0.00 0.00 0.00 0.71 +0.02 43 0 140 0
28MAY26 30.00 C 0.00 0.00 0.00 0.54 +0.02 43 0 175 0
28MAY26 31.00 C 0.00 0.00 0.00 0.40 +0.01 43 0 205 0
28MAY26 32.00 C 0.00 0.00 0.00 0.30 +0.01 43 0 89 0
28MAY26 33.00 C 0.00 0.00 0.00 0.22 +0.01 43 0 31 0
28MAY26 34.00 C 0.00 0.00 0.00 0.16 +0.01 43 0 94 0
28MAY26 35.00 C 0.00 0.00 0.00 0.12 +0.01 43 0 1 0
28MAY26 36.00 C 0.00 0.00 0.00 0.08 0.00 43 0 15 0
28MAY26 37.00 C 0.00 0.00 0.00 0.06 0.00 43 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.05 +0.01 44 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 43 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 7.67 +0.26 54 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.18 +0.31 51 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.74 +0.34 50 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.27 +0.22 48 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.80 +0.05 45 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.40 +0.18 45 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 4.67 +0.27 45 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.89 +0.11 43 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 3.27 +0.11 43 0 23 0
29JUN26 24.00 C 2.21 2.21 2.21 2.70 +0.12 42 15 98 +15
29JUN26 25.00 C 0.00 0.00 0.00 2.21 +0.10 42 0 98 0
29JUN26 26.00 C 0.00 0.00 0.00 1.80 +0.08 42 0 53 0
29JUN26 27.00 C 0.00 0.00 0.00 1.46 +0.07 42 0 383 0
29JUN26 28.00 C 0.00 0.00 0.00 1.17 +0.04 42 0 391 0
29JUN26 29.00 C 0.00 0.00 0.00 0.95 +0.05 42 0 55 0
29JUN26 30.00 C 0.00 0.00 0.00 0.76 +0.02 42 0 355 0
29JUN26 31.00 C 0.00 0.00 0.00 0.59 +0.02 42 0 1,650 0
29JUN26 32.00 C 0.00 0.00 0.00 0.47 +0.02 42 0 230 0
29JUN26 33.00 C 0.00 0.00 0.00 0.36 +0.01 42 0 123 0
29JUN26 34.00 C 0.00 0.00 0.00 0.28 +0.01 42 0 47 0
29JUN26 35.00 C 0.00 0.00 0.00 0.22 +0.01 42 0 48 0
29JUN26 36.00 C 0.00 0.00 0.00 0.17 +0.01 42 0 115 0
29JUN26 37.00 C 0.00 0.00 0.00 0.13 +0.01 42 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 0.10 0.00 42 0 9 0
29JUN26 39.00 C 0.00 0.00 0.00 0.08 +0.01 43 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.06 0.00 43 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 42 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 41 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 42 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 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 46 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 47 0 35 0
29SEP26 17.50 C 0.00 0.00 0.00 7.93 +0.13 47 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.56 +0.43 47 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.96 +0.01 42 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.76 +0.26 46 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 6.19 +0.22 41 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.82 -0.02 41 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.29 +0.17 43 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.61 +0.11 42 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.11 +0.18 43 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.60 +0.19 43 0 100 0
29SEP26 25.00 C 0.00 0.00 0.00 3.07 +0.12 42 0 100 0
29SEP26 26.00 C 0.00 0.00 0.00 2.65 +0.10 42 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 2.29 +0.09 42 0 98 0
29SEP26 28.00 C 0.00 0.00 0.00 1.98 +0.08 42 0 160 0
29SEP26 29.00 C 0.00 0.00 0.00 1.71 +0.07 42 0 108 0
29SEP26 30.00 C 0.00 0.00 0.00 1.48 +0.07 42 0 168 0
29SEP26 31.00 C 0.00 0.00 0.00 1.28 +0.05 42 0 101 0
29SEP26 32.00 C 0.00 0.00 0.00 1.09 +0.03 42 0 560 0
29SEP26 33.00 C 0.00 0.00 0.00 0.93 +0.03 42 0 57 0
29SEP26 34.00 C 0.00 0.00 0.00 0.78 +0.02 42 0 120 0
29SEP26 35.00 C 0.00 0.00 0.00 0.67 +0.02 42 0 95 0
29SEP26 36.00 C 0.00 0.00 0.00 0.56 +0.01 42 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.48 +0.01 42 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 0.40 +0.01 42 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.34 +0.01 42 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.29 +0.01 42 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.24 +0.01 42 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.21 +0.01 42 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.17 +0.01 42 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.15 +0.01 42 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.12 0.00 42 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.10 0.00 42 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.34 +0.20 46 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.88 +0.14 44 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.60 +0.26 45 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.16 +0.03 43 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 6.88 +0.41 44 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.54 +0.41 44 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 5.76 +0.24 42 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.19 +0.15 41 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.73 +0.33 42 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.23 +0.05 42 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.74 +0.12 42 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.33 +0.11 41 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.96 +0.10 41 0 38 0
30DEC26 28.00 C 0.00 0.00 0.00 2.63 +0.08 41 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 2.34 +0.08 41 0 58 0
30DEC26 30.00 C 0.00 0.00 0.00 2.09 +0.08 41 0 80 0
30DEC26 31.00 C 0.00 0.00 0.00 1.86 +0.07 42 0 0 0
30DEC26 32.00 C 1.45 1.45 1.45 1.66 +0.06 42 1 1 0
30DEC26 33.00 C 0.00 0.00 0.00 1.45 +0.04 42 0 10 0
30DEC26 34.00 C 0.00 0.00 0.00 1.29 +0.03 42 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 1.14 +0.03 42 0 3 0
30DEC26 36.00 C 0.00 0.00 0.00 1.00 +0.03 42 0 0 0
30DEC26 37.00 C 0.80 0.80 0.80 0.89 +0.03 42 1 1 0
30DEC26 38.00 C 0.00 0.00 0.00 0.78 +0.03 41 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 0.68 +0.01 41 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.61 +0.02 41 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.53 +0.02 41 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.46 +0.01 41 0 23 0
30MAR27 17.50 C 0.00 0.00 0.00 8.62 +0.14 43 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.33 +0.15 44 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.98 +0.21 44 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.56 +0.12 43 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.23 +0.12 42 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.97 +0.20 43 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.33 +0.17 42 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.78 +0.18 42 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.21 +0.16 41 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.71 +0.12 41 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 4.32 +0.14 42 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.91 +0.13 41 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 3.54 +0.10 41 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.21 +0.09 41 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.91 +0.09 41 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.64 +0.08 41 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.40 +0.08 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.17 +0.06 42 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.96 +0.08 41 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.74 +0.03 41 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.59 +0.03 41 0 4 0
TOTAL CALL 405 13,945 +254
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 52 0 24 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30MAR26 19.50 P 0.00 0.00 0.00 0.02 0.00 49 0 54 0
30MAR26 20.00 P 0.00 0.00 0.00 0.04 0.00 50 0 21 0
30MAR26 21.00 P 0.00 0.00 0.00 0.09 -0.01 48 0 223 0
30MAR26 22.00 P 0.25 0.25 0.25 0.21 -0.03 47 15 153 0
30MAR26 23.00 P 0.80 0.80 0.69 0.44 -0.04 48 80 784 +80
30MAR26 24.00 P 1.30 1.30 1.11 0.78 -0.08 47 193 451 +97
30MAR26 25.00 P 0.00 0.00 0.00 1.28 -0.07 48 0 696 0
30MAR26 26.00 P 2.06 2.06 2.06 1.88 -0.14 47 9 349 -9
30MAR26 27.00 P 3.49 3.49 3.49 2.55 -0.27 43 1 234 -1
30MAR26 28.00 P 0.00 0.00 0.00 3.36 -0.33 38 0 371 0
30MAR26 29.00 P 0.00 0.00 0.00 4.33 -0.21 43 0 114 0
30MAR26 30.00 P 0.00 0.00 0.00 5.32 -0.23 48 0 101 0
30MAR26 31.00 P 0.00 0.00 0.00 6.38 -0.12 63 0 153 0
30MAR26 32.00 P 0.00 0.00 0.00 7.28 -0.30 0 0 30 0
30MAR26 33.00 P 0.00 0.00 0.00 8.28 -0.14 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 9.28 -0.26 0 0 1 0
30MAR26 35.00 P 0.00 0.00 0.00 10.28 -0.27 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 11.28 -0.26 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 12.28 -0.26 0 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 13.28 -0.20 0 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 14.28 -0.26 0 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 15.28 -0.36 0 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 16.28 -0.26 0 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 17.28 -0.26 0 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 18.28 -0.30 0 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 19.28 -0.26 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 20.28 -0.20 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 21.28 -0.20 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 22.41 -0.07 148 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 23.28 -0.41 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 24.28 -0.30 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 25.28 -0.20 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 27.78 -0.20 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 30.28 -0.30 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 32.78 -0.34 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 35.28 -0.27 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 37.78 -0.20 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 40.28 -0.33 0 0 0 0
29APR26 17.50 P 0.10 0.11 0.10 0.02 -0.01 43 6 11 +6
29APR26 18.00 P 0.09 0.09 0.09 0.03 -0.01 43 10 10 +10
29APR26 18.50 P 0.00 0.00 0.00 0.05 -0.01 43 0 9 0
29APR26 19.00 P 0.00 0.00 0.00 0.07 -0.02 43 0 40 0
29APR26 19.50 P 0.00 0.00 0.00 0.11 -0.01 43 0 57 0
29APR26 20.00 P 0.33 0.33 0.24 0.15 -0.02 43 50 219 +50
29APR26 21.00 P 0.00 0.00 0.00 0.29 -0.04 43 0 55 0
29APR26 22.00 P 0.00 0.00 0.00 0.51 -0.05 43 0 56 0
29APR26 23.00 P 0.87 0.87 0.87 0.82 -0.06 43 40 78 +40
29APR26 24.00 P 1.70 1.70 1.42 1.20 -0.10 43 2 107 +1
29APR26 25.00 P 0.00 0.00 0.00 1.69 -0.12 42 0 160 0
29APR26 26.00 P 0.00 0.00 0.00 2.29 -0.13 42 0 157 0
29APR26 27.00 P 3.72 3.72 3.66 2.89 -0.28 40 9 108 +1
29APR26 28.00 P 0.00 0.00 0.00 3.74 -0.19 42 0 21 0
29APR26 29.00 P 0.00 0.00 0.00 4.44 -0.41 36 0 178 0
29APR26 30.00 P 0.00 0.00 0.00 5.36 -0.40 37 0 27 0
29APR26 31.00 P 0.00 0.00 0.00 6.38 -0.22 43 0 16 0
29APR26 32.00 P 0.00 0.00 0.00 7.32 -0.27 42 0 215 0
29APR26 33.00 P 0.00 0.00 0.00 8.36 -0.08 50 0 215 0
29APR26 34.00 P 0.00 0.00 0.00 9.28 -0.43 0 0 1 0
29APR26 35.00 P 0.00 0.00 0.00 10.28 -0.27 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 11.28 -0.31 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 12.28 -0.35 0 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 13.28 -0.30 0 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 14.28 -0.26 0 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 15.28 -0.36 0 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 16.48 -0.13 88 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 17.28 -0.37 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.08 0.00 44 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.10 -0.02 43 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.14 -0.02 43 0 10 0
28MAY26 19.00 P 0.00 0.00 0.00 0.19 -0.02 43 0 15 0
28MAY26 19.50 P 0.00 0.00 0.00 0.25 -0.03 43 0 166 0
28MAY26 20.00 P 0.00 0.00 0.00 0.33 -0.03 43 0 15 0
28MAY26 21.00 P 0.00 0.00 0.00 0.53 -0.04 43 0 45 0
28MAY26 22.00 P 0.00 0.00 0.00 0.81 -0.05 43 0 47 0
28MAY26 23.00 P 0.00 0.00 0.00 1.17 -0.07 43 0 90 0
28MAY26 24.00 P 1.95 1.95 1.95 1.59 -0.09 43 15 116 +15
28MAY26 25.00 P 2.47 2.47 2.22 2.09 -0.13 43 30 134 +30
28MAY26 26.00 P 0.00 0.00 0.00 2.68 -0.14 43 0 149 0
28MAY26 27.00 P 0.00 0.00 0.00 3.43 -0.11 45 0 49 0
28MAY26 28.00 P 0.00 0.00 0.00 4.01 -0.05 41 0 79 0
28MAY26 29.00 P 0.00 0.00 0.00 4.96 +0.05 46 0 38 0
28MAY26 30.00 P 0.00 0.00 0.00 5.85 -0.12 48 0 90 0
28MAY26 31.00 P 0.00 0.00 0.00 6.64 -0.24 46 0 45 0
28MAY26 32.00 P 0.00 0.00 0.00 7.47 -0.20 43 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 8.36 -0.16 41 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 9.39 -0.32 46 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 10.34 -0.21 46 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 11.29 -0.44 43 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 12.28 -0.35 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 13.44 -0.30 61 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 14.28 -0.26 0 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 15.28 -0.36 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.15 -0.01 42 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.20 -0.01 42 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.26 -0.02 42 0 1 0
29JUN26 19.00 P 0.00 0.00 0.00 0.34 -0.01 42 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.42 -0.02 42 0 75 0
29JUN26 20.00 P 0.00 0.00 0.00 0.52 -0.03 42 0 76 0
29JUN26 21.00 P 0.00 0.00 0.00 0.78 -0.03 42 0 83 0
29JUN26 22.00 P 1.32 1.32 1.32 1.10 -0.04 43 3 179 +3
29JUN26 23.00 P 0.00 0.00 0.00 1.49 -0.06 43 0 187 0
29JUN26 24.00 P 0.00 0.00 0.00 1.92 -0.08 42 0 607 0
29JUN26 25.00 P 0.00 0.00 0.00 2.43 -0.11 42 0 125 0
29JUN26 26.00 P 3.15 3.15 3.15 3.01 -0.14 42 6 96 +6
29JUN26 27.00 P 3.76 3.76 3.76 3.68 +0.03 42 2 330 0
29JUN26 28.00 P 0.00 0.00 0.00 4.36 -0.26 41 0 326 0
29JUN26 29.00 P 0.00 0.00 0.00 5.18 -0.19 42 0 21 0
29JUN26 30.00 P 0.00 0.00 0.00 6.00 -0.04 43 0 24 0
29JUN26 31.00 P 0.00 0.00 0.00 6.83 -0.24 43 0 1,512 0
29JUN26 32.00 P 0.00 0.00 0.00 7.59 -0.32 40 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 8.50 -0.42 40 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 9.51 -0.20 43 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 10.51 -0.04 46 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 11.55 -0.18 51 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 12.48 -0.18 51 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 13.48 -0.26 53 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 14.28 -0.33 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 15.47 -0.17 58 0 3 0
29JUN26 41.00 P 0.00 0.00 0.00 16.48 -0.13 60 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 17.33 -0.32 54 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 18.28 -0.41 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 19.47 -0.07 67 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 20.28 -0.30 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 21.46 -0.08 70 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 22.41 -0.07 69 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 23.28 -0.41 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 24.28 -0.30 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 25.28 -0.36 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.43 -0.02 42 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.52 -0.02 42 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.63 -0.02 42 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.74 -0.02 42 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.87 -0.03 42 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 1.01 -0.04 42 0 9 0
29SEP26 21.00 P 0.00 0.00 0.00 1.35 -0.04 42 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 1.72 -0.06 42 0 28 0
29SEP26 23.00 P 0.00 0.00 0.00 2.13 -0.09 42 0 23 0
29SEP26 24.00 P 0.00 0.00 0.00 2.59 -0.11 41 0 130 0
29SEP26 25.00 P 0.00 0.00 0.00 3.11 -0.12 41 0 612 0
29SEP26 26.00 P 0.00 0.00 0.00 3.70 -0.13 41 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 4.34 -0.14 41 0 32 0
29SEP26 28.00 P 0.00 0.00 0.00 5.19 +0.05 44 0 151 0
29SEP26 29.00 P 0.00 0.00 0.00 5.78 -0.11 42 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 6.53 -0.29 42 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 7.33 -0.30 42 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.25 -0.07 44 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.90 -0.45 40 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.87 -0.35 42 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.72 -0.06 41 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 11.71 -0.15 43 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 12.56 -0.20 42 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 13.56 -0.18 44 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 14.51 -0.17 44 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 15.52 -0.14 47 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 16.48 -0.16 47 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 17.36 -0.29 44 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 18.44 -0.25 49 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 19.47 -0.14 52 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 20.28 -0.30 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 21.46 -0.18 55 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.71 -0.02 42 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.82 -0.02 42 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.95 -0.03 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.10 -0.03 42 0 3 0
30DEC26 19.50 P 0.00 0.00 0.00 1.24 -0.03 42 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 1.41 -0.04 42 0 20 0
30DEC26 21.00 P 0.00 0.00 0.00 1.78 -0.04 42 0 40 0
30DEC26 22.00 P 0.00 0.00 0.00 2.16 -0.08 41 0 22 0
30DEC26 23.00 P 0.00 0.00 0.00 2.59 -0.09 41 0 4 0
30DEC26 24.00 P 0.00 0.00 0.00 3.07 -0.10 41 0 1 0
30DEC26 25.00 P 3.85 3.85 3.85 3.60 -0.11 41 2 89 -2
30DEC26 26.00 P 0.00 0.00 0.00 4.18 -0.13 40 0 23 0
30DEC26 27.00 P 0.00 0.00 0.00 4.85 -0.10 41 0 10 0
30DEC26 28.00 P 0.00 0.00 0.00 5.49 -0.15 41 0 22 0
30DEC26 29.00 P 0.00 0.00 0.00 6.20 -0.15 41 0 12 0
30DEC26 30.00 P 0.00 0.00 0.00 6.99 -0.28 41 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 7.76 -0.13 42 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 8.49 -0.37 41 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.44 -0.13 43 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.09 -0.37 40 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.93 -0.27 40 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.91 -0.21 41 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.72 -0.32 40 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.74 -0.24 42 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 14.61 -0.30 41 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 15.57 -0.22 42 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 16.64 -0.16 45 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 17.53 -0.16 44 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.96 -0.02 41 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 1.10 -0.03 41 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.25 -0.02 41 0 4 0
30MAR27 19.00 P 0.00 0.00 0.00 1.40 -0.03 41 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 1.58 -0.03 41 0 3 0
30MAR27 20.00 P 0.00 0.00 0.00 1.77 -0.03 42 0 1 0
30MAR27 21.00 P 0.00 0.00 0.00 2.13 -0.06 41 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.53 -0.07 41 0 6 0
30MAR27 23.00 P 0.00 0.00 0.00 2.97 -0.09 41 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 3.47 -0.09 40 0 2 0
30MAR27 25.00 P 0.00 0.00 0.00 4.00 -0.11 40 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 4.58 -0.12 40 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.21 -0.15 40 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.88 -0.15 40 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.54 -0.15 40 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.28 -0.13 40 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.02 -0.16 40 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.79 -0.14 40 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.61 -0.21 40 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.48 -0.10 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.30 -0.14 41 0 0 0
TOTAL PUT 473 11,663 +327
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KST - KUAISHOU CLOSING PRICE HK$ 60.55
13MAR26 45.00 C 0.00 0.00 0.00 15.57 -0.90 107 0 0 0
13MAR26 46.00 C 0.00 0.00 0.00 14.58 -0.96 109 0 0 0
13MAR26 47.00 C 0.00 0.00 0.00 13.58 -0.89 102 0 0 0
13MAR26 48.00 C 0.00 0.00 0.00 12.59 -0.88 100 0 0 0
13MAR26 49.00 C 0.00 0.00 0.00 11.60 -0.87 96 0 0 0
13MAR26 50.00 C 0.00 0.00 0.00 10.61 -0.86 91 0 0 0
13MAR26 52.50 C 0.00 0.00 0.00 8.42 -0.56 111 0 1 0
13MAR26 55.00 C 4.40 4.40 4.40 5.64 -0.89 56 15 15 +15
13MAR26 57.50 C 2.40 3.57 2.40 3.50 -0.65 60 20 51 +19
13MAR26 60.00 C 1.38 1.71 1.07 1.71 -0.68 55 508 311 +131
13MAR26 62.50 C 0.62 0.78 0.45 0.81 -0.39 62 294 512 +34
13MAR26 65.00 C 0.22 0.26 0.22 0.37 -0.22 67 76 322 +60
13MAR26 67.50 C 0.13 0.13 0.10 0.17 -0.12 72 44 269 +22
13MAR26 70.00 C 0.05 0.05 0.05 0.08 -0.07 77 78 112 0
13MAR26 72.50 C 0.00 0.00 0.00 0.04 -0.03 82 0 50 0
13MAR26 75.00 C 0.02 0.02 0.02 0.02 -0.02 87 5 5 0
13MAR26 77.50 C 0.00 0.00 0.00 0.01 -0.02 91 0 0 0
13MAR26 80.00 C 0.00 0.00 0.00 0.01 -0.01 101 0 0 0
13MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
13MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
20MAR26 46.00 C 0.00 0.00 0.00 15.06 - 119 0 0 -
20MAR26 47.00 C 0.00 0.00 0.00 13.74 - 87 0 0 -
20MAR26 48.00 C 0.00 0.00 0.00 12.66 - 70 0 0 -
20MAR26 49.00 C 0.00 0.00 0.00 11.68 - 68 0 0 -
20MAR26 50.00 C 0.00 0.00 0.00 10.65 - 58 0 0 -
20MAR26 52.50 C 0.00 0.00 0.00 8.62 - 76 0 0 -
20MAR26 55.00 C 0.00 0.00 0.00 6.14 - 59 0 0 -
20MAR26 57.50 C 0.00 0.00 0.00 4.02 - 51 0 0 -
20MAR26 60.00 C 1.85 1.95 1.85 2.45 - 51 43 43 -
20MAR26 62.50 C 1.16 1.35 1.02 1.36 - 51 111 80 -
20MAR26 65.00 C 0.60 0.69 0.56 0.72 - 52 127 127 -
20MAR26 67.50 C 0.30 0.35 0.26 0.35 - 53 50 50 -
20MAR26 70.00 C 0.17 0.19 0.14 0.17 - 54 137 137 -
20MAR26 72.50 C 0.11 0.11 0.10 0.08 - 55 75 75 -
20MAR26 75.00 C 0.00 0.00 0.00 0.04 - 57 0 0 -
20MAR26 77.50 C 0.00 0.00 0.00 0.02 - 59 0 0 -
20MAR26 80.00 C 0.00 0.00 0.00 0.01 - 60 0 0 -
20MAR26 82.50 C 0.00 0.00 0.00 0.01 - 66 0 0 -
20MAR26 85.00 C 0.00 0.00 0.00 0.01 - 72 0 0 -
30MAR26 37.00 C 0.00 0.00 0.00 23.90 -0.61 125 0 155 0
30MAR26 38.00 C 0.00 0.00 0.00 22.61 -0.90 66 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 21.62 -0.90 70 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 20.95 -0.57 111 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 19.63 -0.89 66 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 18.64 -0.89 66 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 17.88 -0.65 90 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 16.67 -0.87 64 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 15.97 -0.89 85 0 50 0
30MAR26 46.00 C 0.00 0.00 0.00 15.06 -0.50 85 0 9 0
30MAR26 47.00 C 0.00 0.00 0.00 13.75 -0.84 61 0 252 0
30MAR26 48.00 C 0.00 0.00 0.00 12.85 -0.77 63 0 125 0
30MAR26 49.00 C 0.00 0.00 0.00 11.99 -0.67 66 0 223 0
30MAR26 50.00 C 9.60 10.00 9.48 11.13 -0.35 67 222 468 +16
30MAR26 52.50 C 0.00 0.00 0.00 8.88 -0.56 62 0 204 0
30MAR26 55.00 C 0.00 0.00 0.00 6.46 -0.66 50 0 320 0
30MAR26 57.50 C 4.00 4.86 4.00 4.77 -0.54 52 47 290 +17
30MAR26 60.00 C 2.66 3.40 2.66 3.27 -0.52 51 50 3,184 -17
30MAR26 62.50 C 1.72 2.27 1.72 2.20 -0.37 51 49 1,514 -4
30MAR26 65.00 C 1.15 1.46 1.10 1.44 -0.29 52 451 2,804 +16
30MAR26 67.50 C 0.71 0.93 0.71 0.93 -0.21 53 264 1,047 +19
30MAR26 70.00 C 0.52 0.61 0.46 0.58 -0.16 54 120 17,278 +1
30MAR26 72.50 C 0.30 0.30 0.30 0.38 -0.11 56 1 5,766 +1
30MAR26 75.00 C 0.21 0.25 0.21 0.24 -0.08 57 833 8,643 +295
30MAR26 77.50 C 0.16 0.18 0.16 0.15 -0.05 58 20 3,219 -1
30MAR26 80.00 C 0.13 0.13 0.13 0.09 -0.04 58 6 2,580 -6
30MAR26 82.50 C 0.00 0.00 0.00 0.06 -0.02 60 0 2,722 0
30MAR26 85.00 C 0.00 0.00 0.00 0.04 -0.01 61 0 4,536 0
30MAR26 87.50 C 0.00 0.00 0.00 0.03 -0.01 63 0 1,095 0
30MAR26 90.00 C 0.00 0.00 0.00 0.02 -0.01 64 0 5,350 0
30MAR26 92.50 C 0.02 0.02 0.02 0.01 -0.01 63 2 1,556 -2
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 67 0 4,245 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 70 0 4,144 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1,091 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 77 0 1,997 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1,549 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 83 0 945 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 86 0 713 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 89 0 541 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 92 0 1,318 0
29APR26 45.00 C 0.00 0.00 0.00 15.97 -0.89 51 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 15.06 -0.50 51 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 14.23 -0.37 53 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 13.13 -0.61 47 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 12.60 -0.25 55 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 11.70 -0.60 53 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 9.48 -0.79 49 0 0 0
29APR26 55.00 C 6.90 6.90 6.87 7.92 -0.25 52 30 145 0
29APR26 57.50 C 5.25 6.08 5.25 5.95 -0.56 46 31 155 +30
29APR26 60.00 C 4.10 4.78 4.10 4.57 -0.48 46 205 1,133 +205
29APR26 62.50 C 2.94 3.47 2.94 3.47 -0.37 46 85 1,324 0
29APR26 65.00 C 2.37 2.37 2.37 2.63 -0.30 47 6 560 +4
29APR26 67.50 C 1.69 2.02 1.64 1.94 -0.28 47 171 623 +116
29APR26 70.00 C 1.28 1.49 1.18 1.44 -0.24 48 84 1,159 +17
29APR26 72.50 C 0.93 1.00 0.88 1.07 -0.20 48 52 476 +15
29APR26 75.00 C 0.67 0.79 0.67 0.76 -0.19 48 115 782 +74
29APR26 77.50 C 0.51 0.54 0.51 0.54 -0.18 49 31 732 -1
29APR26 80.00 C 0.42 0.47 0.42 0.38 -0.16 49 6 317 -5
29APR26 82.50 C 0.00 0.00 0.00 0.27 -0.16 49 0 439 0
29APR26 85.00 C 0.33 0.33 0.33 0.19 -0.14 49 1 533 -1
29APR26 87.50 C 0.00 0.00 0.00 0.13 -0.12 49 0 471 0
29APR26 90.00 C 0.00 0.00 0.00 0.09 -0.10 50 0 916 0
29APR26 92.50 C 0.00 0.00 0.00 0.07 -0.08 51 0 444 0
29APR26 95.00 C 0.00 0.00 0.00 0.05 -0.06 51 0 1,174 0
29APR26 97.50 C 0.00 0.00 0.00 0.03 -0.06 50 0 1,479 0
29APR26 100.00 C 0.00 0.00 0.00 0.02 -0.05 50 0 657 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 -0.05 49 0 270 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 -0.04 51 0 296 0
28MAY26 45.00 C 0.00 0.00 0.00 16.57 -0.36 54 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 15.96 +0.04 58 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 14.67 -0.43 50 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 13.81 -0.54 49 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 12.89 -0.49 47 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 12.20 -0.36 49 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 10.02 -0.68 44 0 0 0
28MAY26 55.00 C 7.90 8.14 7.90 8.78 -0.23 49 31 16 +1
28MAY26 57.50 C 6.65 7.15 6.65 7.04 -0.44 47 39 65 +39
28MAY26 60.00 C 5.10 5.65 5.10 5.66 -0.48 46 107 243 +107
28MAY26 62.50 C 4.17 4.60 4.17 4.60 -0.39 46 37 458 +37
28MAY26 65.00 C 3.40 3.70 3.33 3.70 -0.35 47 35 316 +20
28MAY26 67.50 C 2.60 2.98 2.60 2.98 -0.26 47 17 149 +17
28MAY26 70.00 C 2.15 2.15 2.15 2.37 -0.23 47 1 326 0
28MAY26 72.50 C 0.00 0.00 0.00 1.91 -0.19 48 0 234 0
28MAY26 75.00 C 0.00 0.00 0.00 1.53 -0.16 49 0 180 0
28MAY26 77.50 C 1.23 1.25 1.18 1.24 -0.08 49 45 165 -45
28MAY26 80.00 C 1.02 1.02 1.02 1.00 -0.03 50 10 158 +10
28MAY26 82.50 C 0.77 0.77 0.77 0.79 -0.01 50 15 207 +15
28MAY26 85.00 C 0.00 0.00 0.00 0.63 +0.01 51 0 106 0
28MAY26 87.50 C 0.00 0.00 0.00 0.50 +0.02 51 0 135 0
28MAY26 90.00 C 0.52 0.52 0.52 0.40 +0.03 51 3 198 0
28MAY26 92.50 C 0.00 0.00 0.00 0.31 +0.03 51 0 33 0
28MAY26 95.00 C 0.35 0.35 0.35 0.25 +0.03 52 2 188 +2
28MAY26 97.50 C 0.32 0.32 0.32 0.20 +0.03 52 80 88 +38
28MAY26 100.00 C 0.30 0.30 0.30 0.16 +0.03 52 2 112 +1
28MAY26 102.50 C 0.00 0.00 0.00 0.13 +0.03 53 0 6 0
28MAY26 105.00 C 0.00 0.00 0.00 0.11 +0.03 53 0 12 0
29JUN26 41.00 C 0.00 0.00 0.00 20.34 -0.49 50 0 14 0
29JUN26 42.00 C 0.00 0.00 0.00 18.92 -1.04 30 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 18.31 -1.25 44 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 17.23 -0.81 39 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 16.57 -0.95 44 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 16.11 -0.73 50 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 15.13 -0.47 47 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 14.75 +0.03 52 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 13.77 -0.25 50 0 576 0
29JUN26 50.00 C 0.00 0.00 0.00 12.79 -0.40 47 0 201 0
29JUN26 52.50 C 0.00 0.00 0.00 11.01 -0.69 47 0 25 0
29JUN26 55.00 C 0.00 0.00 0.00 9.29 -0.69 45 0 122 0
29JUN26 57.50 C 7.11 7.11 7.11 7.96 -0.39 46 92 430 +92
29JUN26 60.00 C 6.01 6.17 6.01 6.55 -0.50 45 119 784 +92
29JUN26 62.50 C 5.00 5.00 5.00 5.51 -0.45 45 2 2,354 0
29JUN26 65.00 C 4.00 4.62 4.00 4.62 -0.33 46 15 1,192 +1
29JUN26 67.50 C 3.65 3.85 3.65 3.85 -0.33 46 20 418 +12
29JUN26 70.00 C 2.92 3.26 2.90 3.21 -0.21 47 44 1,402 +7
29JUN26 72.50 C 2.43 2.43 2.43 2.67 -0.25 47 2 1,184 -2
29JUN26 75.00 C 2.04 2.27 2.04 2.19 -0.24 47 5 9,006 +2
29JUN26 77.50 C 1.58 1.58 1.58 1.80 -0.18 47 1 1,307 +1
29JUN26 80.00 C 1.38 1.58 1.38 1.47 -0.14 47 11 1,725 -1
29JUN26 82.50 C 1.15 1.21 1.12 1.20 -0.11 48 21 256 -1
29JUN26 85.00 C 1.12 1.12 1.12 0.98 -0.08 48 20 1,972 +20
29JUN26 87.50 C 0.00 0.00 0.00 0.80 -0.05 48 0 3,304 0
29JUN26 90.00 C 0.00 0.00 0.00 0.65 -0.04 48 0 2,223 0
29JUN26 92.50 C 0.00 0.00 0.00 0.53 -0.02 48 0 1,290 0
29JUN26 95.00 C 0.00 0.00 0.00 0.43 -0.02 48 0 17,014 0
29JUN26 97.50 C 0.00 0.00 0.00 0.35 -0.01 48 0 101 0
29JUN26 100.00 C 0.00 0.00 0.00 0.29 0.00 49 0 910 0
29JUN26 102.50 C 0.00 0.00 0.00 0.24 +0.01 49 0 253 0
29JUN26 105.00 C 0.00 0.00 0.00 0.19 +0.01 49 0 157 0
29JUN26 107.50 C 0.00 0.00 0.00 0.16 +0.01 49 0 25 0
29JUN26 110.00 C 0.00 0.00 0.00 0.13 +0.01 49 0 175 0
29JUN26 112.50 C 0.00 0.00 0.00 0.11 +0.01 50 0 307 0
29JUN26 115.00 C 0.00 0.00 0.00 0.09 +0.01 50 0 175 0
29JUN26 117.50 C 0.00 0.00 0.00 0.08 +0.02 50 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.06 +0.01 50 0 39 0
29JUN26 122.50 C 0.00 0.00 0.00 0.05 +0.01 50 0 1 0
29JUN26 125.00 C 0.17 0.18 0.17 0.04 +0.01 50 45 459 +14
29JUN26 127.50 C 0.00 0.00 0.00 0.03 +0.01 50 0 202 0
29JUN26 130.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 155 0
29SEP26 45.00 C 0.00 0.00 0.00 18.51 +0.07 52 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 17.81 -0.12 52 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 16.71 -0.32 48 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 15.45 -0.97 44 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 14.94 -0.65 45 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 14.34 -1.13 46 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 13.36 +0.02 50 0 7 0
29SEP26 55.00 C 0.00 0.00 0.00 11.61 -0.61 47 0 60 0
29SEP26 57.50 C 9.17 9.82 9.17 10.07 -0.45 46 103 387 +103
29SEP26 60.00 C 8.07 8.07 8.07 8.83 -0.98 46 92 1,251 +50
29SEP26 62.50 C 7.12 7.12 7.12 7.79 -0.45 46 92 536 +92
29SEP26 65.00 C 6.31 6.80 6.30 6.95 -0.37 47 189 3,883 +184
29SEP26 67.50 C 0.00 0.00 0.00 6.08 -0.35 46 0 1,712 0
29SEP26 70.00 C 0.00 0.00 0.00 5.42 -0.27 47 0 674 0
29SEP26 72.50 C 0.00 0.00 0.00 4.82 -0.21 47 0 316 0
29SEP26 75.00 C 0.00 0.00 0.00 4.27 -0.23 48 0 522 0
29SEP26 77.50 C 0.00 0.00 0.00 3.78 -0.15 48 0 646 0
29SEP26 80.00 C 0.00 0.00 0.00 3.37 -0.09 48 0 1,474 0
29SEP26 82.50 C 0.00 0.00 0.00 3.01 -0.02 49 0 870 0
29SEP26 85.00 C 0.00 0.00 0.00 2.68 +0.02 49 0 254 0
29SEP26 87.50 C 0.00 0.00 0.00 2.38 +0.08 49 0 198 0
29SEP26 90.00 C 0.00 0.00 0.00 2.14 +0.10 50 0 924 0
29SEP26 92.50 C 0.00 0.00 0.00 1.91 +0.14 50 0 306 0
29SEP26 95.00 C 0.00 0.00 0.00 1.73 +0.18 50 0 159 0
29SEP26 97.50 C 0.00 0.00 0.00 1.54 +0.17 50 0 124 0
29SEP26 100.00 C 0.00 0.00 0.00 1.42 +0.24 51 0 206 0
29SEP26 102.50 C 0.00 0.00 0.00 1.28 +0.24 51 0 45 0
29SEP26 105.00 C 0.00 0.00 0.00 1.13 +0.24 51 0 20 0
29SEP26 107.50 C 0.00 0.00 0.00 1.04 +0.27 52 0 96 0
29SEP26 110.00 C 0.00 0.00 0.00 0.95 +0.25 52 0 194 0
29SEP26 112.50 C 0.00 0.00 0.00 0.88 +0.28 53 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.80 +0.27 53 0 16 0
29SEP26 117.50 C 0.00 0.00 0.00 0.74 +0.29 53 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.68 +0.26 54 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 0.62 +0.25 54 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.57 +0.25 54 0 48 0
29SEP26 127.50 C 0.00 0.00 0.00 0.52 +0.24 55 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 0.49 +0.24 55 0 158 0
29SEP26 132.50 C 0.00 0.00 0.00 0.46 +0.24 55 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.42 +0.22 56 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.39 +0.22 56 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.36 +0.20 56 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.34 +0.20 57 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.32 +0.20 57 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.30 +0.19 57 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.28 +0.18 57 0 16 0
30DEC26 45.00 C 0.00 0.00 0.00 19.34 -0.50 48 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 18.60 -0.58 48 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 17.61 -0.73 45 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 17.28 -0.49 47 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 16.70 -0.46 48 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 15.60 -0.94 45 0 7 0
30DEC26 52.50 C 0.00 0.00 0.00 14.49 -0.88 47 0 1 0
30DEC26 55.00 C 13.35 13.35 13.35 13.61 -0.12 49 1 221 +1
30DEC26 57.50 C 11.11 11.11 11.11 11.96 -0.48 47 92 256 +92
30DEC26 60.00 C 10.00 10.78 10.00 10.88 -0.39 47 102 2,099 +10
30DEC26 62.50 C 9.02 9.04 8.99 9.74 -0.56 46 93 292 +92
30DEC26 65.00 C 8.11 8.13 8.11 8.93 -0.40 47 93 380 -1
30DEC26 67.50 C 0.00 0.00 0.00 8.00 -0.40 47 0 372 0
30DEC26 70.00 C 7.12 7.12 6.97 7.26 -0.37 47 62 364 +36
30DEC26 72.50 C 6.46 6.78 6.45 6.59 -0.34 47 150 756 +138
30DEC26 75.00 C 5.86 6.17 5.69 6.08 -0.22 48 315 1,907 +315
30DEC26 77.50 C 0.00 0.00 0.00 5.50 -0.24 48 0 349 0
30DEC26 80.00 C 4.60 4.60 4.60 4.99 -0.18 48 1 237 0
30DEC26 82.50 C 0.00 0.00 0.00 4.51 -0.17 48 0 91 0
30DEC26 85.00 C 0.00 0.00 0.00 4.03 -0.16 48 0 1,977 0
30DEC26 87.50 C 0.00 0.00 0.00 3.67 -0.11 48 0 44 0
30DEC26 90.00 C 0.00 0.00 0.00 3.31 -0.11 48 0 107 0
30DEC26 92.50 C 0.00 0.00 0.00 2.96 -0.10 48 0 16 0
30DEC26 95.00 C 0.00 0.00 0.00 2.70 -0.06 48 0 34 0
30DEC26 97.50 C 2.45 2.45 2.45 2.44 -0.06 48 1 2 0
30DEC26 100.00 C 0.00 0.00 0.00 2.19 +0.02 48 0 25 0
30DEC26 102.50 C 2.40 2.40 2.40 1.98 +0.04 48 15 25 +15
30DEC26 105.00 C 0.00 0.00 0.00 1.80 +0.03 48 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 1.63 +0.04 48 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 1.41 -0.05 47 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 1.28 0.00 47 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.21 +0.04 48 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 1.09 +0.04 48 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.97 +0.04 48 0 1 0
30DEC26 122.50 C 0.00 0.00 0.00 0.89 +0.02 48 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.81 +0.02 48 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.72 0.00 48 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.66 +0.04 48 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.60 +0.04 48 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.55 +0.04 48 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 0.50 +0.04 48 0 1 0
30DEC26 140.00 C 0.00 0.00 0.00 0.44 +0.01 48 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.41 +0.03 48 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.37 +0.02 48 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.34 +0.02 48 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.31 +0.02 48 0 7 0
30MAR27 45.00 C 0.00 0.00 0.00 20.61 -0.35 49 0 3 0
30MAR27 46.00 C 0.00 0.00 0.00 20.35 -0.01 51 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 19.32 -0.33 48 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 18.87 -0.10 49 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 17.81 -0.60 47 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 17.50 -0.41 48 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 16.45 -0.04 49 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 14.77 -0.39 47 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 13.49 -0.46 47 0 10 0
30MAR27 60.00 C 0.00 0.00 0.00 12.51 -0.29 47 0 10 0
30MAR27 62.50 C 0.00 0.00 0.00 11.49 -0.36 47 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 10.50 -0.41 47 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 9.72 -0.33 47 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 8.95 -0.31 47 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 8.23 -0.31 47 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 7.62 -0.27 48 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 7.05 -0.25 48 0 0 0
30MAR27 80.00 C 6.08 6.08 6.08 6.50 -0.34 48 1 37 +1
30MAR27 82.50 C 0.00 0.00 0.00 5.99 -0.26 48 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 5.53 -0.27 48 0 7 0
TOTAL CALL 6,688 174,779 +2,677
13MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
13MAR26 46.00 P 0.01 0.01 0.01 0.01 0.00 103 40 65 +40
13MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
13MAR26 48.00 P 0.00 0.00 0.00 0.02 +0.01 96 0 0 0
13MAR26 49.00 P 0.08 0.09 0.08 0.03 +0.02 94 25 25 +25
13MAR26 50.00 P 0.06 0.12 0.06 0.04 +0.03 90 35 365 +35
13MAR26 52.50 P 0.21 0.21 0.21 0.10 +0.09 82 5 45 +5
13MAR26 55.00 P 0.48 0.53 0.18 0.24 +0.18 75 290 266 +133
13MAR26 57.50 P 1.20 1.25 0.46 0.53 +0.22 65 1,214 1,274 +645
13MAR26 60.00 P 2.17 2.35 1.14 1.23 +0.21 59 404 857 +132
13MAR26 62.50 P 4.04 4.04 2.72 2.70 +0.37 59 45 67 -9
13MAR26 65.00 P 5.12 5.12 5.12 4.77 +0.57 65 8 33 -8
13MAR26 67.50 P 0.00 0.00 0.00 7.33 +0.82 91 0 0 0
13MAR26 70.00 P 10.50 10.50 10.50 9.52 +0.58 78 1 5 -1
13MAR26 72.50 P 0.00 0.00 0.00 12.34 +1.04 131 0 0 0
13MAR26 75.00 P 0.00 0.00 0.00 14.90 +0.92 153 0 0 0
13MAR26 77.50 P 0.00 0.00 0.00 16.96 +0.75 98 0 0 0
13MAR26 80.00 P 0.00 0.00 0.00 20.04 +0.93 198 0 0 0
13MAR26 82.50 P 0.00 0.00 0.00 22.07 +1.01 157 0 0 0
13MAR26 85.00 P 0.00 0.00 0.00 24.53 +0.36 160 0 0 0
20MAR26 46.00 P 0.08 0.08 0.08 0.04 - 74 20 20 -
20MAR26 47.00 P 0.00 0.00 0.00 0.05 - 71 0 0 -
20MAR26 48.00 P 0.00 0.00 0.00 0.07 - 70 0 0 -
20MAR26 49.00 P 0.00 0.00 0.00 0.10 - 69 0 0 -
20MAR26 50.00 P 0.00 0.00 0.00 0.13 - 66 0 0 -
20MAR26 52.50 P 0.51 0.53 0.39 0.27 - 62 53 45 -
20MAR26 55.00 P 0.91 1.02 0.49 0.54 - 58 177 158 -
20MAR26 57.50 P 1.61 1.73 1.02 1.02 - 54 436 403 -
20MAR26 60.00 P 2.95 2.95 2.95 1.89 - 51 1 1 -
20MAR26 62.50 P 4.07 4.17 3.19 3.30 - 52 62 32 -
20MAR26 65.00 P 0.00 0.00 0.00 5.16 - 53 0 0 -
20MAR26 67.50 P 0.00 0.00 0.00 7.33 - 56 0 0 -
20MAR26 70.00 P 0.00 0.00 0.00 9.64 - 58 0 0 -
20MAR26 72.50 P 0.00 0.00 0.00 12.35 - 80 0 0 -
20MAR26 75.00 P 0.00 0.00 0.00 14.90 - 93 0 0 -
20MAR26 77.50 P 0.00 0.00 0.00 16.96 - 63 0 0 -
20MAR26 80.00 P 0.00 0.00 0.00 20.04 - 121 0 0 -
20MAR26 82.50 P 0.00 0.00 0.00 22.21 - 110 0 0 -
20MAR26 85.00 P 0.00 0.00 0.00 24.59 - 107 0 0 -
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 77 0 1,132 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 73 0 70 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 69 0 224 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 66 0 8,021 0
30MAR26 41.00 P 0.00 0.00 0.00 0.02 +0.01 67 0 429 0
30MAR26 42.00 P 0.00 0.00 0.00 0.03 +0.02 66 0 623 0
30MAR26 43.00 P 0.00 0.00 0.00 0.04 +0.03 65 0 154 0
30MAR26 44.00 P 0.00 0.00 0.00 0.06 +0.04 65 0 566 0
30MAR26 45.00 P 0.22 0.22 0.22 0.08 +0.05 64 10 419 +10
30MAR26 46.00 P 0.00 0.00 0.00 0.10 +0.06 62 0 247 0
30MAR26 47.00 P 0.32 0.32 0.28 0.14 +0.08 61 60 1,238 +60
30MAR26 48.00 P 0.34 0.34 0.34 0.18 +0.09 60 17 454 0
30MAR26 49.00 P 0.47 0.47 0.47 0.25 +0.12 60 3 634 0
30MAR26 50.00 P 0.56 0.64 0.40 0.32 +0.14 59 127 890 -26
30MAR26 52.50 P 1.02 1.07 0.57 0.60 +0.19 57 263 1,618 +92
30MAR26 55.00 P 1.56 1.67 1.00 1.02 +0.20 55 167 2,783 +3
30MAR26 57.50 P 2.50 2.55 1.69 1.69 +0.21 53 637 2,872 +445
30MAR26 60.00 P 3.40 3.70 2.70 2.71 +0.29 52 128 5,970 -31
30MAR26 62.50 P 5.29 5.43 4.72 4.16 +0.44 53 156 2,496 +129
30MAR26 65.00 P 7.50 7.50 7.16 5.92 +0.55 54 4 7,033 -4
30MAR26 67.50 P 0.00 0.00 0.00 8.06 +0.74 59 0 5,722 0
30MAR26 70.00 P 10.60 10.60 10.00 9.98 +0.49 55 17 8,002 0
30MAR26 72.50 P 0.00 0.00 0.00 12.35 +0.71 59 0 5,041 0
30MAR26 75.00 P 14.11 14.11 14.11 14.90 +0.79 69 1 3,862 +1
30MAR26 77.50 P 18.00 18.00 18.00 17.10 +0.55 62 21 4,620 0
30MAR26 80.00 P 0.00 0.00 0.00 20.04 +0.93 88 0 1,935 0
30MAR26 82.50 P 0.00 0.00 0.00 22.43 +0.92 91 0 2,140 0
30MAR26 85.00 P 0.00 0.00 0.00 24.59 +0.42 79 0 170 0
30MAR26 87.50 P 0.00 0.00 0.00 27.29 +0.71 97 0 193 0
30MAR26 90.00 P 0.00 0.00 0.00 29.45 +0.37 0 0 159 0
30MAR26 92.50 P 0.00 0.00 0.00 32.27 +0.71 107 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 34.45 +0.40 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 36.95 +0.41 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 39.45 +0.40 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 41.95 +0.05 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 44.45 -0.10 0 0 5 0
30MAR26 107.50 P 0.00 0.00 0.00 46.95 +0.38 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 49.45 +0.40 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 51.95 +0.23 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 54.45 +0.41 0 0 0 0
29APR26 45.00 P 0.54 0.54 0.54 0.34 +0.08 54 2 32 +2
29APR26 46.00 P 0.70 0.70 0.70 0.43 +0.10 54 2 48 +2
29APR26 47.00 P 0.78 0.83 0.78 0.52 +0.11 54 30 197 +30
29APR26 48.00 P 0.94 0.94 0.94 0.64 +0.13 53 8 146 +8
29APR26 49.00 P 1.12 1.12 1.11 0.76 +0.13 52 30 108 +15
29APR26 50.00 P 1.24 1.28 0.99 0.88 +0.11 52 40 407 +10
29APR26 52.50 P 1.87 1.87 1.50 1.33 +0.14 50 4 809 +2
29APR26 55.00 P 2.55 2.63 2.00 1.95 +0.18 48 100 1,892 -28
29APR26 57.50 P 3.59 3.59 2.70 2.80 +0.24 48 73 1,758 +10
29APR26 60.00 P 3.84 4.07 3.83 3.92 +0.32 47 282 1,456 +237
29APR26 62.50 P 5.12 5.53 5.12 5.33 +0.47 48 7 1,556 +7
29APR26 65.00 P 0.00 0.00 0.00 6.93 +0.49 48 0 834 0
29APR26 67.50 P 10.00 10.00 10.00 8.77 +0.47 48 3 729 -3
29APR26 70.00 P 0.00 0.00 0.00 10.40 +0.03 43 0 414 0
29APR26 72.50 P 0.00 0.00 0.00 12.99 +0.55 51 0 690 0
29APR26 75.00 P 0.00 0.00 0.00 15.30 +0.66 54 0 570 0
29APR26 77.50 P 0.00 0.00 0.00 17.57 +0.59 55 0 681 0
29APR26 80.00 P 0.00 0.00 0.00 20.25 +0.96 63 0 366 0
29APR26 82.50 P 0.00 0.00 0.00 22.43 +0.71 61 0 290 0
29APR26 85.00 P 0.00 0.00 0.00 24.67 +0.50 57 0 128 0
29APR26 87.50 P 0.00 0.00 0.00 27.29 +0.68 65 0 41 0
29APR26 90.00 P 0.00 0.00 0.00 29.94 +0.82 73 0 1 0
29APR26 92.50 P 0.00 0.00 0.00 32.63 +0.82 82 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 35.13 +0.59 86 0 27 0
29APR26 97.50 P 0.00 0.00 0.00 36.95 -0.04 0 0 30 0
29APR26 100.00 P 0.00 0.00 0.00 39.45 +0.40 0 0 26 0
29APR26 102.50 P 0.00 0.00 0.00 41.95 +0.05 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 45.04 +0.49 96 0 0 0
28MAY26 45.00 P 0.89 0.89 0.89 0.59 +0.10 50 1 5 +1
28MAY26 46.00 P 0.00 0.00 0.00 0.71 +0.11 50 0 67 0
28MAY26 47.00 P 1.19 1.19 1.19 0.86 +0.13 50 15 191 +15
28MAY26 48.00 P 1.47 1.47 1.15 1.01 +0.13 50 16 197 +15
28MAY26 49.00 P 1.39 1.39 1.39 1.21 +0.16 49 50 139 +50
28MAY26 50.00 P 0.00 0.00 0.00 1.41 +0.16 49 0 240 0
28MAY26 52.50 P 2.57 2.57 2.55 2.04 +0.20 49 45 1,159 -15
28MAY26 55.00 P 3.40 3.57 2.77 2.79 +0.18 48 47 644 +1
28MAY26 57.50 P 4.35 4.35 3.68 3.74 +0.24 47 302 909 +262
28MAY26 60.00 P 4.82 5.01 4.82 4.97 +0.36 47 96 548 +81
28MAY26 62.50 P 0.00 0.00 0.00 6.31 +0.36 47 0 842 0
28MAY26 65.00 P 0.00 0.00 0.00 7.91 +0.35 47 0 549 0
28MAY26 67.50 P 0.00 0.00 0.00 9.80 +0.52 49 0 421 0
28MAY26 70.00 P 0.00 0.00 0.00 11.60 +1.00 49 0 916 0
28MAY26 72.50 P 0.00 0.00 0.00 13.96 +0.78 53 0 41 0
28MAY26 75.00 P 0.00 0.00 0.00 15.60 +0.69 48 0 125 0
28MAY26 77.50 P 0.00 0.00 0.00 17.74 +0.23 47 0 46 0
28MAY26 80.00 P 0.00 0.00 0.00 20.25 +0.80 52 0 15 0
28MAY26 82.50 P 0.00 0.00 0.00 22.43 +0.26 50 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 24.67 +0.09 47 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 27.29 +0.39 54 0 15 0
28MAY26 90.00 P 0.00 0.00 0.00 29.94 +0.66 60 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 32.63 +0.82 67 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 35.13 +0.55 70 0 23 0
28MAY26 97.50 P 0.00 0.00 0.00 36.97 -0.02 52 0 30 0
28MAY26 100.00 P 0.00 0.00 0.00 39.50 +0.45 57 0 90 0
28MAY26 102.50 P 0.00 0.00 0.00 41.95 +0.05 0 0 46 0
28MAY26 105.00 P 0.00 0.00 0.00 45.04 +0.49 79 0 62 0
29JUN26 41.00 P 0.85 0.85 0.70 0.54 +0.17 51 23 788 +23
29JUN26 42.00 P 0.89 0.89 0.89 0.65 +0.20 51 1 137 0
29JUN26 43.00 P 1.00 1.00 1.00 0.76 +0.20 51 4 225 0
29JUN26 44.00 P 0.98 0.98 0.98 0.90 +0.22 51 15 157 +15
29JUN26 45.00 P 1.09 1.10 1.07 1.05 +0.24 51 80 378 +80
29JUN26 46.00 P 1.25 1.25 1.25 1.20 +0.23 50 20 177 0
29JUN26 47.00 P 0.00 0.00 0.00 1.40 +0.28 50 0 289 0
29JUN26 48.00 P 1.72 1.72 1.72 1.58 +0.25 49 4 399 0
29JUN26 49.00 P 0.00 0.00 0.00 1.78 +0.24 49 0 478 0
29JUN26 50.00 P 2.44 2.50 2.44 2.01 +0.24 48 10 4,304 +3
29JUN26 52.50 P 0.00 0.00 0.00 2.67 +0.21 48 0 1,059 0
29JUN26 55.00 P 4.18 4.18 3.44 3.49 +0.22 47 129 2,651 +114
29JUN26 57.50 P 5.33 5.33 4.45 4.51 +0.26 47 228 1,904 +127
29JUN26 60.00 P 6.63 6.63 5.69 5.69 +0.25 46 121 1,918 0
29JUN26 62.50 P 0.00 0.00 0.00 7.16 +0.36 46 0 3,303 0
29JUN26 65.00 P 0.00 0.00 0.00 8.69 +0.38 46 0 5,610 0
29JUN26 67.50 P 0.00 0.00 0.00 10.00 +0.43 44 0 1,159 0
29JUN26 70.00 P 0.00 0.00 0.00 12.26 +0.40 47 0 6,461 0
29JUN26 72.50 P 0.00 0.00 0.00 14.13 +0.30 47 0 15,827 0
29JUN26 75.00 P 17.00 17.00 17.00 16.60 +0.71 51 1 6,352 0
29JUN26 77.50 P 0.00 0.00 0.00 18.80 +1.01 52 0 550 0
29JUN26 80.00 P 0.00 0.00 0.00 20.54 +0.30 48 0 2,725 0
29JUN26 82.50 P 0.00 0.00 0.00 22.85 +0.32 49 0 478 0
29JUN26 85.00 P 0.00 0.00 0.00 24.76 -0.11 43 0 101 0
29JUN26 87.50 P 0.00 0.00 0.00 27.29 +0.03 47 0 602 0
29JUN26 90.00 P 0.00 0.00 0.00 29.94 +0.29 52 0 129 0
29JUN26 92.50 P 0.00 0.00 0.00 32.75 +0.73 60 0 14 0
29JUN26 95.00 P 0.00 0.00 0.00 35.13 +0.55 61 0 349 0
29JUN26 97.50 P 0.00 0.00 0.00 37.00 +0.01 48 0 216 0
29JUN26 100.00 P 0.00 0.00 0.00 39.50 +0.30 50 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 41.95 +0.05 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 45.04 +0.40 69 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 47.10 +0.43 60 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 49.48 +0.37 57 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 51.95 +0.23 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 54.85 +0.81 73 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 56.95 +0.32 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 59.66 +0.95 72 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 62.32 +0.75 78 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 64.45 +0.39 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 67.24 +0.95 79 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 69.45 0.00 0 0 105 0
29SEP26 45.00 P 2.08 2.08 2.08 2.10 +0.11 49 1 20 +1
29SEP26 46.00 P 2.59 2.59 2.59 2.37 +0.15 48 50 295 +50
29SEP26 47.00 P 2.93 2.93 2.93 2.62 +0.15 48 2 119 +2
29SEP26 48.00 P 0.00 0.00 0.00 2.88 +0.15 48 0 123 0
29SEP26 49.00 P 0.00 0.00 0.00 3.17 +0.18 48 0 684 0
29SEP26 50.00 P 0.00 0.00 0.00 3.47 +0.17 47 0 720 0
29SEP26 52.50 P 4.93 4.93 4.86 4.34 +0.24 47 137 1,169 +92
29SEP26 55.00 P 5.96 5.96 5.96 5.36 +0.32 47 92 1,677 +92
29SEP26 57.50 P 7.16 7.16 7.16 6.49 +0.43 46 92 1,819 +92
29SEP26 60.00 P 8.58 8.58 8.58 7.75 +0.43 46 92 881 +92
29SEP26 62.50 P 0.00 0.00 0.00 9.18 +0.51 46 0 1,268 0
29SEP26 65.00 P 0.00 0.00 0.00 10.72 +0.55 47 0 4,110 0
29SEP26 67.50 P 0.00 0.00 0.00 12.37 +0.40 46 0 4,229 0
29SEP26 70.00 P 0.00 0.00 0.00 14.16 +0.44 47 0 2,742 0
29SEP26 72.50 P 0.00 0.00 0.00 16.43 +1.20 50 0 835 0
29SEP26 75.00 P 0.00 0.00 0.00 17.69 +0.07 46 0 1,803 0
29SEP26 77.50 P 0.00 0.00 0.00 20.13 +0.67 49 0 504 0
29SEP26 80.00 P 0.00 0.00 0.00 21.77 +0.17 47 0 1,895 0
29SEP26 82.50 P 0.00 0.00 0.00 23.90 +0.16 47 0 612 0
29SEP26 85.00 P 0.00 0.00 0.00 26.43 +0.43 50 0 99 0
29SEP26 87.50 P 0.00 0.00 0.00 28.99 +0.74 53 0 139 0
29SEP26 90.00 P 0.00 0.00 0.00 30.86 +0.66 50 0 73 0
29SEP26 92.50 P 0.00 0.00 0.00 33.11 +0.39 50 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 35.49 +0.31 51 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 37.99 +0.96 53 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 40.31 +0.95 53 0 8 0
29SEP26 102.50 P 0.00 0.00 0.00 42.62 +0.72 53 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 45.04 +0.40 54 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 47.18 +0.19 50 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 49.70 +0.30 52 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 52.39 +0.53 57 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 54.85 +0.81 58 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 57.18 +0.43 56 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 59.66 +0.66 57 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 62.35 +0.67 62 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 64.63 +0.43 59 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 67.24 +0.56 63 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 69.88 +0.43 67 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 72.12 +0.83 63 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 74.95 +0.88 70 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 77.26 +0.95 69 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 79.99 +1.13 73 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 82.25 +0.65 71 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 84.71 +0.60 71 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 87.41 +0.78 76 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 89.82 +0.81 76 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 3.11 +0.15 48 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 3.41 +0.18 48 0 3 0
30DEC26 47.00 P 0.00 0.00 0.00 3.74 +0.23 48 0 155 0
30DEC26 48.00 P 0.00 0.00 0.00 4.05 +0.24 48 0 103 0
30DEC26 49.00 P 4.30 4.30 4.30 4.38 +0.25 47 60 127 +60
30DEC26 50.00 P 5.19 5.19 4.98 4.74 +0.17 47 21 260 +20
30DEC26 52.50 P 6.23 6.23 6.23 5.71 +0.23 47 15 382 0
30DEC26 55.00 P 7.39 7.47 6.79 6.80 +0.39 47 60 2,057 +30
30DEC26 57.50 P 8.69 8.69 8.69 8.02 +0.31 47 107 529 +107
30DEC26 60.00 P 10.07 10.07 10.07 9.39 +0.52 47 92 454 +92
30DEC26 62.50 P 11.57 11.57 11.57 10.94 +0.51 47 92 531 +92
30DEC26 65.00 P 0.00 0.00 0.00 12.28 +0.56 47 0 2,826 0
30DEC26 67.50 P 0.00 0.00 0.00 13.90 +0.41 46 0 189 0
30DEC26 70.00 P 0.00 0.00 0.00 15.62 +0.43 47 0 2,628 0
30DEC26 72.50 P 0.00 0.00 0.00 17.78 +0.74 49 0 753 0
30DEC26 75.00 P 0.00 0.00 0.00 19.58 +0.68 48 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 21.56 +0.92 49 0 40 0
30DEC26 80.00 P 0.00 0.00 0.00 23.74 +1.12 50 0 113 0
30DEC26 82.50 P 0.00 0.00 0.00 25.36 +0.70 48 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 26.99 -0.21 46 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 29.69 +0.34 49 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 31.37 -0.11 46 0 10 0
30DEC26 92.50 P 0.00 0.00 0.00 33.62 +0.03 47 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 36.20 +0.37 49 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 38.16 +0.35 47 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 40.95 +0.46 51 0 8 0
30DEC26 102.50 P 0.00 0.00 0.00 43.33 +0.47 52 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 45.44 +0.29 50 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 48.13 +0.99 54 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 50.48 +0.52 54 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 52.64 +0.32 52 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 55.24 +0.98 54 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 57.64 +0.53 55 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 60.02 +0.97 55 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 62.43 +0.75 55 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 64.86 +0.66 55 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 67.24 +0.56 55 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 69.88 +0.43 58 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 72.17 +0.46 56 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 74.95 +0.77 61 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 77.26 +0.87 60 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 79.99 +1.13 64 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 82.25 +0.63 62 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 84.71 +0.60 62 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 87.41 +0.78 66 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 89.82 +0.81 66 0 2 0
30MAR27 45.00 P 4.37 4.37 4.15 4.05 +0.22 48 3 3 +3
30MAR27 46.00 P 0.00 0.00 0.00 4.39 +0.22 48 0 7 0
30MAR27 47.00 P 0.00 0.00 0.00 4.72 +0.22 48 0 18 0
30MAR27 48.00 P 0.00 0.00 0.00 5.04 +0.22 48 0 1 0
30MAR27 49.00 P 0.00 0.00 0.00 5.44 +0.26 48 0 0 0
30MAR27 50.00 P 6.06 6.06 6.06 5.79 +0.21 47 6 24 +6
30MAR27 52.50 P 0.00 0.00 0.00 6.86 +0.31 47 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 7.98 +0.34 47 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 9.22 +0.38 47 0 8 0
30MAR27 60.00 P 0.00 0.00 0.00 10.57 +0.44 47 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 12.02 +0.35 46 0 6 0
30MAR27 65.00 P 0.00 0.00 0.00 13.55 +0.50 47 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 15.19 +0.43 47 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 16.91 +0.45 47 0 6 0
30MAR27 72.50 P 0.00 0.00 0.00 18.67 +0.42 47 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 20.43 +0.31 47 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 22.40 +0.55 47 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 24.18 +0.21 47 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 26.38 +0.47 48 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 28.79 +0.84 49 0 0 0
TOTAL PUT 7,138 190,649 +3,571
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$ 635.50
30MAR26 550.00 C 0.00 0.00 0.00 95.08 -23.24 65 0 0 0
30MAR26 560.00 C 0.00 0.00 0.00 87.22 -22.57 65 0 0 0
30MAR26 570.00 C 0.00 0.00 0.00 79.71 -21.83 65 0 0 0
30MAR26 580.00 C 0.00 0.00 0.00 72.57 -21.01 65 0 0 0
30MAR26 590.00 C 0.00 0.00 0.00 65.81 -20.14 65 0 0 0
30MAR26 600.00 C 0.00 0.00 0.00 59.45 -19.22 65 0 0 0
30MAR26 610.00 C 52.63 52.63 52.20 53.49 -18.25 65 26 26 +26
30MAR26 620.00 C 47.21 47.21 47.21 47.15 -18.05 64 15 15 +15
30MAR26 630.00 C 0.00 0.00 0.00 42.01 -17.02 64 0 12 0
30MAR26 640.00 C 38.00 38.60 36.00 38.15 -14.10 65 7 68 +2
30MAR26 650.00 C 34.00 34.00 34.00 33.09 -14.85 64 2 18 0
30MAR26 660.00 C 0.00 0.00 0.00 29.32 -13.05 64 0 16 0
30MAR26 670.00 C 24.81 24.81 24.81 25.89 -12.30 64 15 447 +15
30MAR26 680.00 C 23.00 23.00 23.00 22.75 -10.27 65 3 2,225 0
30MAR26 690.00 C 21.85 21.85 19.37 20.29 -8.98 65 16 60 +7
30MAR26 700.00 C 17.00 17.00 17.00 17.48 -9.52 65 11 140 -9
30MAR26 710.00 C 0.00 0.00 0.00 15.17 -8.36 65 0 121 0
30MAR26 720.00 C 0.00 0.00 0.00 13.22 -7.97 65 0 117 0
30MAR26 730.00 C 0.00 0.00 0.00 11.53 -7.00 66 0 76 0
30MAR26 740.00 C 0.00 0.00 0.00 9.89 -5.41 66 0 41 0
30MAR26 750.00 C 0.00 0.00 0.00 8.45 -5.58 65 0 48 0
30MAR26 760.00 C 0.00 0.00 0.00 7.21 -4.94 65 0 73 0
30MAR26 770.00 C 0.00 0.00 0.00 6.12 -4.37 65 0 70 0
30MAR26 780.00 C 0.00 0.00 0.00 5.19 -3.84 65 0 46 0
30MAR26 790.00 C 0.00 0.00 0.00 4.38 -3.37 65 0 13 0
30MAR26 800.00 C 4.80 4.80 4.50 3.69 -2.95 65 6 103 +6
30MAR26 810.00 C 0.00 0.00 0.00 3.01 -2.66 65 0 21 0
30MAR26 820.00 C 0.00 0.00 0.00 2.52 -2.30 65 0 10 0
30MAR26 830.00 C 3.50 3.50 3.10 2.11 -1.87 65 5 30 +1
30MAR26 840.00 C 0.00 0.00 0.00 1.76 -1.71 65 0 52 0
30MAR26 850.00 C 3.08 3.08 3.08 1.46 -1.39 65 1 34 0
30MAR26 860.00 C 0.00 0.00 0.00 1.21 -1.26 65 0 7 0
30MAR26 870.00 C 0.00 0.00 0.00 1.00 -1.08 65 0 31 0
30MAR26 880.00 C 0.00 0.00 0.00 0.83 -0.91 65 0 34 0
30MAR26 890.00 C 0.00 0.00 0.00 0.68 -0.74 65 0 5 0
30MAR26 900.00 C 0.00 0.00 0.00 0.56 -0.62 65 0 17 0
30MAR26 910.00 C 0.00 0.00 0.00 0.46 -0.53 65 0 0 0
30MAR26 920.00 C 0.00 0.00 0.00 0.38 -0.44 65 0 1 0
30MAR26 930.00 C 0.00 0.00 0.00 0.31 -0.37 65 0 26 0
30MAR26 940.00 C 0.00 0.00 0.00 0.25 -0.31 65 0 30 0
30MAR26 950.00 C 0.00 0.00 0.00 0.20 -0.27 65 0 29 0
30MAR26 960.00 C 0.00 0.00 0.00 0.17 -0.22 65 0 0 0
30MAR26 970.00 C 0.00 0.00 0.00 0.14 -0.18 65 0 0 0
30MAR26 980.00 C 0.00 0.00 0.00 0.11 -0.15 65 0 1 0
30MAR26 990.00 C 0.00 0.00 0.00 0.09 -0.12 65 0 19 0
30MAR26 1,000.00 C 0.00 0.00 0.00 0.07 -0.11 65 0 17 0
30MAR26 1,010.00 C 0.00 0.00 0.00 0.06 -0.08 65 0 0 0
30MAR26 1,020.00 C 0.00 0.00 0.00 0.05 -0.07 65 0 0 0
30MAR26 1,030.00 C 0.00 0.00 0.00 0.04 -0.06 65 0 3 0
30MAR26 1,040.00 C 0.00 0.00 0.00 0.03 -0.05 65 0 0 0
30MAR26 1,050.00 C 0.00 0.00 0.00 0.02 -0.04 64 0 0 0
30MAR26 1,060.00 C 0.00 0.00 0.00 0.01 -0.04 62 0 0 0
30MAR26 1,070.00 C 0.00 0.00 0.00 0.01 -0.03 63 0 0 0
30MAR26 1,080.00 C 0.00 0.00 0.00 0.01 -0.02 64 0 0 0
30MAR26 1,090.00 C 0.00 0.00 0.00 0.01 -0.01 65 0 0 0
30MAR26 1,100.00 C 0.00 0.00 0.00 0.01 0.00 66 0 34 0
29APR26 550.00 C 0.00 0.00 0.00 108.36 -21.09 61 0 0 0
29APR26 560.00 C 0.00 0.00 0.00 101.49 -20.47 61 0 0 0
29APR26 570.00 C 0.00 0.00 0.00 94.90 -19.82 61 0 0 0
29APR26 580.00 C 0.00 0.00 0.00 88.59 -19.16 61 0 0 0
29APR26 590.00 C 0.00 0.00 0.00 82.57 -18.47 61 0 0 0
29APR26 600.00 C 0.00 0.00 0.00 76.83 -17.77 61 0 0 0
29APR26 610.00 C 0.00 0.00 0.00 71.38 -17.06 61 0 0 0
29APR26 620.00 C 0.00 0.00 0.00 65.41 -17.15 60 0 0 0
29APR26 630.00 C 0.00 0.00 0.00 61.09 -15.87 60 0 0 0
29APR26 640.00 C 0.00 0.00 0.00 56.55 -14.60 60 0 15 0
29APR26 650.00 C 0.00 0.00 0.00 52.33 -14.68 60 0 0 0
29APR26 660.00 C 0.00 0.00 0.00 48.33 -13.13 61 0 55 0
29APR26 670.00 C 0.00 0.00 0.00 44.63 -13.38 61 0 80 0
29APR26 680.00 C 0.00 0.00 0.00 41.20 -12.61 61 0 56 0
29APR26 690.00 C 0.00 0.00 0.00 37.76 -12.24 61 0 75 0
29APR26 700.00 C 0.00 0.00 0.00 35.02 -11.31 61 0 95 0
29APR26 710.00 C 0.00 0.00 0.00 32.00 -10.92 61 0 71 0
29APR26 720.00 C 0.00 0.00 0.00 29.43 -10.13 61 0 122 0
29APR26 730.00 C 0.00 0.00 0.00 27.11 -9.28 61 0 66 0
29APR26 740.00 C 0.00 0.00 0.00 24.85 -8.58 61 0 48 0
29APR26 750.00 C 0.00 0.00 0.00 22.66 -8.01 61 0 14 0
29APR26 760.00 C 0.00 0.00 0.00 20.64 -7.47 61 0 34 0
29APR26 770.00 C 0.00 0.00 0.00 18.78 -6.96 61 0 32 0
29APR26 780.00 C 0.00 0.00 0.00 17.07 -6.47 61 0 74 0
29APR26 790.00 C 0.00 0.00 0.00 15.50 -6.01 61 0 86 0
29APR26 800.00 C 0.00 0.00 0.00 14.07 -5.56 61 0 30 0
29APR26 810.00 C 0.00 0.00 0.00 12.75 -5.15 61 0 30 0
29APR26 820.00 C 0.00 0.00 0.00 11.54 -4.77 61 0 15 0
29APR26 830.00 C 0.00 0.00 0.00 10.44 -4.40 61 0 22 0
29APR26 840.00 C 0.00 0.00 0.00 9.44 -4.06 61 0 115 0
29APR26 850.00 C 0.00 0.00 0.00 8.53 -3.73 61 0 240 0
29APR26 860.00 C 0.00 0.00 0.00 7.70 -3.43 61 0 123 0
29APR26 870.00 C 0.00 0.00 0.00 6.94 -3.16 61 0 27 0
29APR26 880.00 C 0.00 0.00 0.00 6.25 -2.90 61 0 31 0
29APR26 890.00 C 0.00 0.00 0.00 5.63 -2.66 61 0 16 0
29APR26 900.00 C 7.50 7.50 7.50 5.07 -2.43 61 10 10 +10
29APR26 910.00 C 0.00 0.00 0.00 4.56 -2.22 61 0 0 0
29APR26 920.00 C 0.00 0.00 0.00 4.10 -2.03 61 0 0 0
29APR26 930.00 C 0.00 0.00 0.00 3.68 -1.70 61 0 0 0
29APR26 940.00 C 0.00 0.00 0.00 3.21 -1.64 61 0 15 0
29APR26 950.00 C 0.00 0.00 0.00 2.88 -1.50 61 0 0 0
29APR26 960.00 C 4.74 4.74 4.74 2.66 -1.40 61 15 45 -15
29APR26 970.00 C 0.00 0.00 0.00 2.31 -1.24 61 0 0 0
29APR26 980.00 C 0.00 0.00 0.00 2.07 -1.13 61 0 0 0
29APR26 990.00 C 0.00 0.00 0.00 1.85 -1.03 61 0 0 0
29APR26 1,000.00 C 0.00 0.00 0.00 1.66 -0.93 61 0 0 0
29APR26 1,010.00 C 0.00 0.00 0.00 1.48 -0.85 61 0 0 0
29APR26 1,020.00 C 0.00 0.00 0.00 1.33 -0.76 61 0 0 0
29APR26 1,030.00 C 0.00 0.00 0.00 1.18 -0.70 61 0 0 0
29APR26 1,040.00 C 0.00 0.00 0.00 1.06 -0.63 61 0 0 0
29APR26 1,050.00 C 0.00 0.00 0.00 0.94 -0.57 61 0 0 0
29APR26 1,060.00 C 0.00 0.00 0.00 0.84 -0.52 61 0 0 0
29APR26 1,070.00 C 0.00 0.00 0.00 0.75 -0.47 61 0 15 0
29APR26 1,080.00 C 0.00 0.00 0.00 0.67 -0.42 61 0 0 0
29APR26 1,090.00 C 0.00 0.00 0.00 0.60 -0.38 61 0 60 0
29APR26 1,100.00 C 0.00 0.00 0.00 0.53 -0.35 60 0 16 0
28MAY26 550.00 C 0.00 0.00 0.00 116.28 -20.39 58 0 0 0
28MAY26 560.00 C 0.00 0.00 0.00 109.66 -19.95 58 0 0 0
28MAY26 570.00 C 0.00 0.00 0.00 103.48 -19.40 58 0 0 0
28MAY26 580.00 C 0.00 0.00 0.00 97.61 -18.65 58 0 0 0
28MAY26 590.00 C 0.00 0.00 0.00 91.76 -18.13 58 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 86.30 -17.60 58 0 0 0
28MAY26 610.00 C 0.00 0.00 0.00 81.19 -16.85 58 0 0 0
28MAY26 620.00 C 0.00 0.00 0.00 75.98 -16.33 58 0 0 0
28MAY26 630.00 C 70.69 70.69 70.69 71.70 -15.36 59 6 19 +6
28MAY26 640.00 C 0.00 0.00 0.00 68.00 -13.66 59 0 15 0
28MAY26 650.00 C 0.00 0.00 0.00 63.80 -13.01 59 0 0 0
28MAY26 660.00 C 0.00 0.00 0.00 59.83 -14.22 60 0 7 0
28MAY26 670.00 C 0.00 0.00 0.00 56.08 -13.37 60 0 28 0
28MAY26 680.00 C 0.00 0.00 0.00 52.55 -12.79 59 0 0 0
28MAY26 690.00 C 0.00 0.00 0.00 49.13 -12.22 60 0 0 0
28MAY26 700.00 C 47.00 47.00 47.00 45.61 -11.99 60 2 22 0
28MAY26 710.00 C 0.00 0.00 0.00 42.32 -11.69 59 0 0 0
28MAY26 720.00 C 0.00 0.00 0.00 39.69 -10.73 59 0 53 0
28MAY26 730.00 C 0.00 0.00 0.00 36.93 -10.01 59 0 31 0
28MAY26 740.00 C 0.00 0.00 0.00 33.40 -10.60 59 0 8 0
28MAY26 750.00 C 0.00 0.00 0.00 30.97 -9.97 58 0 15 0
28MAY26 760.00 C 0.00 0.00 0.00 28.83 -9.46 58 0 25 0
28MAY26 770.00 C 0.00 0.00 0.00 26.70 -7.76 58 0 15 0
28MAY26 780.00 C 0.00 0.00 0.00 24.57 -7.69 58 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 22.91 -7.21 58 0 15 0
28MAY26 800.00 C 0.00 0.00 0.00 21.31 -6.66 58 0 0 0
28MAY26 810.00 C 0.00 0.00 0.00 19.71 -6.12 58 0 0 0
28MAY26 820.00 C 0.00 0.00 0.00 18.12 -5.96 58 0 4 0
28MAY26 830.00 C 0.00 0.00 0.00 16.75 -5.73 58 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 15.59 -5.29 58 0 15 0
28MAY26 850.00 C 0.00 0.00 0.00 14.44 -4.84 58 0 1 0
28MAY26 860.00 C 0.00 0.00 0.00 13.29 -4.48 58 0 0 0
28MAY26 870.00 C 0.00 0.00 0.00 12.13 -4.48 58 0 0 0
28MAY26 880.00 C 0.00 0.00 0.00 11.29 -4.16 58 0 0 0
29JUN26 550.00 C 0.00 0.00 0.00 121.91 -20.43 56 0 0 0
29JUN26 560.00 C 0.00 0.00 0.00 115.94 -19.79 56 0 0 0
29JUN26 570.00 C 0.00 0.00 0.00 110.13 -18.99 56 0 0 0
29JUN26 580.00 C 0.00 0.00 0.00 104.32 -18.60 56 0 0 0
29JUN26 590.00 C 0.00 0.00 0.00 98.74 -18.37 56 0 0 0
29JUN26 600.00 C 0.00 0.00 0.00 93.76 -17.54 56 0 0 0
29JUN26 610.00 C 0.00 0.00 0.00 89.26 -16.27 57 0 0 0
29JUN26 620.00 C 0.00 0.00 0.00 84.19 -16.18 56 0 0 0
29JUN26 630.00 C 78.20 78.20 78.20 80.08 -12.44 57 15 15 +15
29JUN26 640.00 C 74.02 74.02 74.02 76.40 -13.98 57 15 50 +15
29JUN26 650.00 C 68.80 70.02 68.80 72.37 -13.50 57 16 15 +15
29JUN26 660.00 C 0.00 0.00 0.00 68.53 -14.33 57 0 200 0
29JUN26 670.00 C 0.00 0.00 0.00 64.85 -13.74 58 0 230 0
29JUN26 680.00 C 0.00 0.00 0.00 61.36 -13.36 57 0 815 0
29JUN26 690.00 C 0.00 0.00 0.00 57.88 -12.95 57 0 12 0
29JUN26 700.00 C 0.00 0.00 0.00 54.44 -12.57 57 0 1 0
29JUN26 710.00 C 0.00 0.00 0.00 51.05 -12.47 57 0 20 0
29JUN26 720.00 C 0.00 0.00 0.00 46.89 -13.17 56 0 20 0
29JUN26 730.00 C 0.00 0.00 0.00 44.22 -12.40 56 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 41.58 -11.65 56 0 29 0
29JUN26 750.00 C 0.00 0.00 0.00 38.95 -10.05 56 0 71 0
29JUN26 760.00 C 0.00 0.00 0.00 36.58 -9.76 56 0 47 0
29JUN26 770.00 C 0.00 0.00 0.00 34.53 -9.17 56 0 16 0
29JUN26 780.00 C 0.00 0.00 0.00 32.51 -8.55 56 0 19 0
29JUN26 790.00 C 0.00 0.00 0.00 30.48 -8.10 56 0 30 0
29JUN26 800.00 C 0.00 0.00 0.00 28.46 -8.07 56 0 49 0
29JUN26 810.00 C 0.00 0.00 0.00 26.72 -7.78 56 0 3 0
29JUN26 820.00 C 0.00 0.00 0.00 25.20 -7.28 56 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 23.70 -6.75 56 0 3 0
29JUN26 840.00 C 0.00 0.00 0.00 22.19 -6.32 56 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 20.69 -6.30 56 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 19.33 -6.15 56 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 18.24 -5.74 56 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 17.15 -5.32 56 0 56 0
29JUN26 890.00 C 0.00 0.00 0.00 16.55 -4.41 57 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 14.99 -4.77 56 0 0 0
29JUN26 910.00 C 0.00 0.00 0.00 13.90 -4.78 56 0 0 0
29JUN26 920.00 C 0.00 0.00 0.00 13.08 -4.51 56 0 0 0
29JUN26 930.00 C 0.00 0.00 0.00 12.32 -4.18 56 0 1 0
29JUN26 940.00 C 0.00 0.00 0.00 11.57 -3.85 56 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 142.63 -19.39 54 0 0 0
29SEP26 560.00 C 0.00 0.00 0.00 137.17 -19.14 54 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 131.73 -19.13 54 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 126.57 -18.84 54 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 121.90 -18.06 54 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 117.24 -17.28 54 0 0 0
29SEP26 610.00 C 0.00 0.00 0.00 112.59 -17.22 54 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 109.41 -15.75 55 0 0 0
29SEP26 630.00 C 0.00 0.00 0.00 105.43 -15.07 55 500 500 +500
29SEP26 640.00 C 0.00 0.00 0.00 101.26 -15.54 55 0 30 0
29SEP26 650.00 C 0.00 0.00 0.00 97.49 -15.05 55 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 93.93 -14.59 55 0 0 0
29SEP26 670.00 C 0.00 0.00 0.00 90.42 -14.24 56 0 0 0
29SEP26 680.00 C 0.00 0.00 0.00 86.81 -14.14 56 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 83.57 -13.79 56 0 0 0
29SEP26 700.00 C 0.00 0.00 0.00 80.33 -13.60 56 0 0 0
29SEP26 710.00 C 0.00 0.00 0.00 77.09 -13.45 56 0 10 0
29SEP26 720.00 C 0.00 0.00 0.00 71.70 -15.60 54 0 20 0
29SEP26 730.00 C 0.00 0.00 0.00 68.55 -15.51 54 0 2 0
29SEP26 740.00 C 0.00 0.00 0.00 65.59 -15.23 54 0 55 0
29SEP26 750.00 C 0.00 0.00 0.00 63.11 -12.22 54 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 60.63 -11.55 54 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 58.15 -10.96 54 0 4 0
29SEP26 780.00 C 0.00 0.00 0.00 55.67 -10.96 54 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 53.20 -10.96 54 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 50.72 -10.96 54 0 15 0
29SEP26 810.00 C 0.00 0.00 0.00 48.80 -10.40 54 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 46.91 -9.82 54 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 45.02 -9.23 54 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 43.12 -8.95 54 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 41.23 -8.94 54 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 39.34 -8.94 54 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 37.50 -8.89 54 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 36.10 -8.40 54 0 5 0
29SEP26 890.00 C 0.00 0.00 0.00 34.70 -7.91 54 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 33.29 -7.42 54 0 0 0
29SEP26 910.00 C 0.00 0.00 0.00 31.89 -7.09 54 0 0 0
29SEP26 920.00 C 0.00 0.00 0.00 30.49 -7.09 54 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 29.09 -7.09 54 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 28.52 -6.26 55 0 15 0
30DEC26 550.00 C 0.00 0.00 0.00 160.91 -19.71 54 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 155.63 -19.71 54 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 150.54 -19.52 54 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 146.04 -18.75 54 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 141.54 -17.97 54 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 137.04 -17.87 54 0 0 0
30DEC26 610.00 C 0.00 0.00 0.00 132.54 -17.88 54 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 128.04 -17.88 54 0 0 0
30DEC26 630.00 C 0.00 0.00 0.00 122.91 -18.51 53 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 119.37 -17.56 53 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 115.63 -14.37 53 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 112.07 -15.00 53 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 108.43 -14.93 53 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 105.15 -14.62 54 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 102.14 -14.17 54 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 99.08 -13.89 54 0 0 0
30DEC26 710.00 C 0.00 0.00 0.00 96.07 -13.68 54 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 92.41 -14.23 54 0 15 0
30DEC26 730.00 C 0.00 0.00 0.00 89.39 -14.21 54 0 350 0
30DEC26 740.00 C 0.00 0.00 0.00 86.37 -14.35 54 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 83.35 -13.80 54 0 1 0
30DEC26 760.00 C 0.00 0.00 0.00 80.34 -13.79 54 0 15 0
30DEC26 770.00 C 0.00 0.00 0.00 77.95 -13.17 54 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 75.58 -12.52 54 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 73.22 -11.87 54 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 70.85 -11.66 54 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 68.48 -11.67 54 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 66.11 -11.68 54 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 63.75 -11.67 54 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 61.49 -11.57 54 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 59.69 -11.01 54 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 57.88 -10.45 54 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 56.08 -9.89 54 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 54.28 -9.61 54 0 3 0
30DEC26 890.00 C 0.00 0.00 0.00 52.48 -9.62 54 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 50.68 -9.62 54 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 48.88 -9.62 54 0 0 0
30DEC26 920.00 C 0.00 0.00 0.00 47.08 -9.63 54 0 0 0
30DEC26 930.00 C 0.00 0.00 0.00 45.57 -9.34 54 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 44.24 -8.87 54 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 175.88 -20.12 53 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 170.73 -20.12 53 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 166.31 -19.40 53 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 161.94 -18.62 53 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 157.56 -18.33 53 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 153.18 -18.33 53 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 148.80 -18.34 53 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 144.42 -18.35 53 0 0 0
30MAR27 630.00 C 0.00 0.00 0.00 140.37 -18.03 53 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 135.79 -18.24 53 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 132.57 -17.08 53 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 128.71 -14.98 53 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 125.50 -14.17 53 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 122.22 -14.01 53 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 119.46 -13.42 53 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 116.07 -13.57 53 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 113.16 -13.34 53 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 109.30 -14.03 53 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 106.38 -14.00 53 0 0 0
30MAR27 740.00 C 0.00 0.00 0.00 103.47 -14.84 53 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 100.55 -14.30 53 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 97.64 -14.30 53 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 94.72 -14.31 53 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 91.84 -14.28 53 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 89.56 -13.65 53 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 87.28 -13.02 53 0 0 0
30MAR27 810.00 C 0.00 0.00 0.00 85.00 -12.39 53 0 0 0
TOTAL CALL 686 8,934 +609
30MAR26 550.00 P 10.70 10.80 8.50 9.06 +3.56 66 5 5 +3
30MAR26 560.00 P 11.98 11.98 11.15 11.17 +4.51 66 45 88 +15
30MAR26 570.00 P 15.40 15.40 15.40 13.63 +5.30 65 5 31 +5
30MAR26 580.00 P 0.00 0.00 0.00 16.37 +6.07 65 0 15 0
30MAR26 590.00 P 18.27 22.20 18.27 19.68 +7.05 65 6 63 -1
30MAR26 600.00 P 25.00 25.00 25.00 22.98 +7.80 65 2 92 0
30MAR26 610.00 P 0.00 0.00 0.00 26.93 +8.69 64 0 52 0
30MAR26 620.00 P 0.00 0.00 0.00 31.34 +9.81 64 0 51 0
30MAR26 630.00 P 40.00 40.00 40.00 36.43 +10.71 65 1 35 0
30MAR26 640.00 P 0.00 0.00 0.00 41.62 +11.98 65 0 36 0
30MAR26 650.00 P 49.00 49.00 49.00 47.54 +13.32 65 2 63 0
30MAR26 660.00 P 54.24 60.03 54.24 53.78 +13.47 66 33 74 +18
30MAR26 670.00 P 0.00 0.00 0.00 59.82 +15.02 65 0 482 0
30MAR26 680.00 P 58.49 58.49 58.49 66.51 +15.26 65 1 2,214 -1
30MAR26 690.00 P 0.00 0.00 0.00 73.66 +16.41 65 0 62 0
30MAR26 700.00 P 0.00 0.00 0.00 80.95 +17.34 65 0 44 0
30MAR26 710.00 P 0.00 0.00 0.00 88.74 +18.32 65 0 42 0
30MAR26 720.00 P 0.00 0.00 0.00 96.54 +18.97 65 0 35 0
30MAR26 730.00 P 0.00 0.00 0.00 104.86 +19.96 65 0 37 0
30MAR26 740.00 P 0.00 0.00 0.00 113.21 +20.52 65 0 63 0
30MAR26 750.00 P 0.00 0.00 0.00 121.86 +21.37 65 0 106 0
30MAR26 760.00 P 0.00 0.00 0.00 130.66 +21.86 65 0 50 0
30MAR26 770.00 P 0.00 0.00 0.00 139.58 +22.43 65 0 47 0
30MAR26 780.00 P 0.00 0.00 0.00 148.74 +22.99 65 0 25 0
30MAR26 790.00 P 0.00 0.00 0.00 157.91 +23.36 65 0 14 0
30MAR26 800.00 P 0.00 0.00 0.00 167.31 +23.91 65 0 40 0
30MAR26 810.00 P 0.00 0.00 0.00 176.75 +24.20 65 0 30 0
30MAR26 820.00 P 0.00 0.00 0.00 186.27 +24.55 65 0 15 0
30MAR26 830.00 P 0.00 0.00 0.00 195.91 +24.87 65 0 30 0
30MAR26 840.00 P 0.00 0.00 0.00 205.56 +25.08 65 0 15 0
30MAR26 850.00 P 0.00 0.00 0.00 215.31 +25.37 65 0 15 0
30MAR26 860.00 P 0.00 0.00 0.00 225.10 +25.54 65 0 30 0
30MAR26 870.00 P 0.00 0.00 0.00 234.91 +25.70 65 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 244.79 +25.89 65 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 254.68 +25.99 65 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 264.60 +26.11 65 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 274.55 +26.22 65 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 284.52 +26.30 65 0 0 0
30MAR26 930.00 P 0.00 0.00 0.00 294.50 +26.37 0 0 0 0
30MAR26 940.00 P 0.00 0.00 0.00 304.50 +26.43 0 0 0 0
30MAR26 950.00 P 0.00 0.00 0.00 314.50 +26.47 0 0 0 0
30MAR26 960.00 P 0.00 0.00 0.00 324.50 +26.50 0 0 0 0
30MAR26 970.00 P 0.00 0.00 0.00 334.50 +26.50 0 0 0 0
30MAR26 980.00 P 0.00 0.00 0.00 344.50 +26.50 0 0 0 0
30MAR26 990.00 P 0.00 0.00 0.00 354.50 +26.50 0 0 0 0
30MAR26 1,000.00 P 0.00 0.00 0.00 364.50 +26.50 0 0 0 0
30MAR26 1,010.00 P 0.00 0.00 0.00 374.50 +26.50 0 0 0 0
30MAR26 1,020.00 P 0.00 0.00 0.00 384.50 +26.50 0 0 0 0
30MAR26 1,030.00 P 0.00 0.00 0.00 394.50 +26.50 0 0 0 0
30MAR26 1,040.00 P 0.00 0.00 0.00 404.50 +26.50 0 0 0 0
30MAR26 1,050.00 P 0.00 0.00 0.00 414.50 +26.50 0 0 0 0
30MAR26 1,060.00 P 0.00 0.00 0.00 424.50 +26.50 0 0 0 0
30MAR26 1,070.00 P 0.00 0.00 0.00 434.50 +26.50 0 0 0 0
30MAR26 1,080.00 P 0.00 0.00 0.00 444.50 +26.50 0 0 0 0
30MAR26 1,090.00 P 0.00 0.00 0.00 454.50 +26.50 0 0 0 0
30MAR26 1,100.00 P 0.00 0.00 0.00 464.50 +26.50 0 0 0 0
29APR26 550.00 P 23.15 23.15 23.15 21.15 +5.47 61 2 2 +2
29APR26 560.00 P 0.00 0.00 0.00 24.17 +6.28 61 0 25 0
29APR26 570.00 P 30.43 30.43 30.43 27.46 +7.42 60 3 22 +3
29APR26 580.00 P 0.00 0.00 0.00 31.36 +8.36 61 0 28 0
29APR26 590.00 P 0.00 0.00 0.00 35.25 +8.55 61 0 19 0
29APR26 600.00 P 0.00 0.00 0.00 39.43 +9.30 61 0 4 0
29APR26 610.00 P 0.00 0.00 0.00 43.94 +10.00 61 0 32 0
29APR26 620.00 P 0.00 0.00 0.00 48.76 +10.76 61 0 34 0
29APR26 630.00 P 0.00 0.00 0.00 53.87 +11.53 61 0 58 0
29APR26 640.00 P 0.00 0.00 0.00 59.29 +11.97 61 0 45 0
29APR26 650.00 P 0.00 0.00 0.00 64.96 +12.59 61 0 5 0
29APR26 660.00 P 0.00 0.00 0.00 71.10 +13.40 61 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 77.37 +14.65 61 0 93 0
29APR26 680.00 P 0.00 0.00 0.00 83.91 +14.38 61 0 48 0
29APR26 690.00 P 0.00 0.00 0.00 90.12 +15.39 61 0 103 0
29APR26 700.00 P 0.00 0.00 0.00 96.75 +15.62 61 0 120 0
29APR26 710.00 P 0.00 0.00 0.00 104.00 +15.70 61 0 27 0
29APR26 720.00 P 0.00 0.00 0.00 111.25 +15.18 61 0 41 0
29APR26 730.00 P 0.00 0.00 0.00 118.61 +17.72 61 0 31 0
29APR26 740.00 P 0.00 0.00 0.00 126.48 +18.34 61 0 78 0
29APR26 750.00 P 0.00 0.00 0.00 134.36 +18.97 61 0 39 0
29APR26 760.00 P 0.00 0.00 0.00 142.26 +19.50 61 0 25 0
29APR26 770.00 P 0.00 0.00 0.00 150.54 +19.91 61 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 158.96 +20.46 61 0 31 0
29APR26 790.00 P 0.00 0.00 0.00 167.38 +20.98 61 0 40 0
29APR26 800.00 P 0.00 0.00 0.00 175.90 +21.27 61 0 30 0
29APR26 810.00 P 0.00 0.00 0.00 184.76 +21.71 61 0 92 0
29APR26 820.00 P 0.00 0.00 0.00 193.62 +22.15 61 0 45 0
29APR26 830.00 P 0.00 0.00 0.00 202.50 +22.59 61 0 15 0
29APR26 840.00 P 0.00 0.00 0.00 211.53 +22.77 61 0 116 0
29APR26 850.00 P 0.00 0.00 0.00 220.74 +23.12 61 0 209 0
29APR26 860.00 P 0.00 0.00 0.00 229.96 +23.47 61 0 108 0
29APR26 870.00 P 0.00 0.00 0.00 239.20 +23.78 61 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 248.57 +23.94 61 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 258.05 +24.20 61 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 267.55 +24.47 61 0 0 0
29APR26 910.00 P 0.00 0.00 0.00 277.05 +24.70 61 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 286.65 +24.82 61 0 0 0
29APR26 930.00 P 0.00 0.00 0.00 296.33 +25.01 61 0 0 0
29APR26 940.00 P 0.00 0.00 0.00 306.02 +25.20 61 0 0 0
29APR26 950.00 P 0.00 0.00 0.00 315.72 +25.38 61 0 0 0
29APR26 960.00 P 0.00 0.00 0.00 325.46 +25.46 61 0 0 0
29APR26 970.00 P 0.00 0.00 0.00 335.28 +25.59 61 0 0 0
29APR26 980.00 P 0.00 0.00 0.00 345.11 +25.73 61 0 0 0
29APR26 990.00 P 0.00 0.00 0.00 354.96 +25.86 61 0 0 0
29APR26 1,000.00 P 0.00 0.00 0.00 364.82 +25.95 61 0 0 0
29APR26 1,010.00 P 0.00 0.00 0.00 374.72 +26.02 61 0 0 0
29APR26 1,020.00 P 0.00 0.00 0.00 384.65 +26.11 61 0 0 0
29APR26 1,030.00 P 0.00 0.00 0.00 394.59 +26.20 61 0 0 0
29APR26 1,040.00 P 0.00 0.00 0.00 404.54 +26.28 61 0 0 0
29APR26 1,050.00 P 0.00 0.00 0.00 414.50 +26.32 0 0 0 0
29APR26 1,060.00 P 0.00 0.00 0.00 424.50 +26.39 0 0 0 0
29APR26 1,070.00 P 0.00 0.00 0.00 434.50 +26.44 0 0 0 0
29APR26 1,080.00 P 0.00 0.00 0.00 444.50 +26.48 0 0 0 0
29APR26 1,090.00 P 0.00 0.00 0.00 454.50 +26.50 0 0 0 0
29APR26 1,100.00 P 0.00 0.00 0.00 464.50 +26.50 0 0 0 0
28MAY26 550.00 P 33.70 34.43 33.70 31.78 +6.26 58 31 31 +31
28MAY26 560.00 P 0.00 0.00 0.00 35.39 +6.62 58 0 0 0
28MAY26 570.00 P 37.70 37.70 37.70 39.47 +7.21 58 2 2 0
28MAY26 580.00 P 0.00 0.00 0.00 43.60 +7.86 58 0 1 0
28MAY26 590.00 P 0.00 0.00 0.00 48.00 +9.05 58 0 6 0
28MAY26 600.00 P 0.00 0.00 0.00 52.64 +9.90 57 0 1 0
28MAY26 610.00 P 0.00 0.00 0.00 57.56 +10.56 57 0 5 0
28MAY26 620.00 P 0.00 0.00 0.00 62.73 +11.15 58 0 30 0
28MAY26 630.00 P 70.80 70.80 70.80 68.14 +11.75 58 1 8 0
28MAY26 640.00 P 0.00 0.00 0.00 73.80 +12.36 57 0 14 0
28MAY26 650.00 P 0.00 0.00 0.00 79.73 +13.10 57 0 6 0
28MAY26 660.00 P 0.00 0.00 0.00 85.90 +13.75 58 0 9 0
28MAY26 670.00 P 0.00 0.00 0.00 92.29 +13.73 58 0 22 0
28MAY26 680.00 P 0.00 0.00 0.00 99.64 +14.51 58 0 55 0
28MAY26 690.00 P 0.00 0.00 0.00 106.22 +14.86 58 0 15 0
28MAY26 700.00 P 0.00 0.00 0.00 112.93 +14.93 58 0 75 0
28MAY26 710.00 P 0.00 0.00 0.00 120.20 +14.76 58 0 13 0
28MAY26 720.00 P 0.00 0.00 0.00 127.48 +16.78 58 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 134.76 +17.30 58 0 30 0
28MAY26 740.00 P 0.00 0.00 0.00 142.17 +17.44 58 0 45 0
28MAY26 750.00 P 0.00 0.00 0.00 150.06 +18.07 58 0 1 0
28MAY26 760.00 P 0.00 0.00 0.00 157.95 +18.69 58 0 57 0
28MAY26 770.00 P 0.00 0.00 0.00 165.84 +19.20 58 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 173.75 +19.23 58 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 182.16 +19.75 58 0 20 0
28MAY26 800.00 P 0.00 0.00 0.00 190.57 +20.28 58 0 15 0
28MAY26 810.00 P 0.00 0.00 0.00 198.98 +20.80 58 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 207.40 +20.90 58 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 216.08 +21.17 58 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 224.91 +21.60 58 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 233.75 +22.03 58 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 242.59 +22.34 58 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 251.43 +22.35 58 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 260.59 +22.68 58 0 0 0
29JUN26 550.00 P 40.44 40.56 40.36 38.68 +5.44 55 3 3 +3
29JUN26 560.00 P 0.00 0.00 0.00 42.74 +7.06 55 0 10,013 0
29JUN26 570.00 P 0.00 0.00 0.00 46.93 +6.60 55 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 51.26 +7.34 55 0 29 0
29JUN26 590.00 P 0.00 0.00 0.00 55.89 +8.03 55 0 59 0
29JUN26 600.00 P 0.00 0.00 0.00 60.79 +9.49 55 0 52 0
29JUN26 610.00 P 0.00 0.00 0.00 65.90 +10.41 55 0 39 0
29JUN26 620.00 P 0.00 0.00 0.00 71.24 +10.93 55 0 21 0
29JUN26 630.00 P 0.00 0.00 0.00 76.80 +11.46 55 0 55 0
29JUN26 640.00 P 0.00 0.00 0.00 82.57 +12.08 55 0 176 0
29JUN26 650.00 P 0.00 0.00 0.00 88.66 +12.83 55 0 1,821 0
29JUN26 660.00 P 0.00 0.00 0.00 94.90 +13.32 56 0 250 0
29JUN26 670.00 P 0.00 0.00 0.00 101.30 +13.74 56 0 228 0
29JUN26 680.00 P 0.00 0.00 0.00 108.56 +14.02 56 0 69 0
29JUN26 690.00 P 0.00 0.00 0.00 115.21 +13.41 56 0 45 0
29JUN26 700.00 P 0.00 0.00 0.00 121.86 +14.45 56 0 53 0
29JUN26 710.00 P 0.00 0.00 0.00 128.59 +14.74 56 0 15 0
29JUN26 720.00 P 0.00 0.00 0.00 135.92 +15.42 56 0 136 0
29JUN26 730.00 P 0.00 0.00 0.00 143.25 +16.10 56 0 15 0
29JUN26 740.00 P 0.00 0.00 0.00 150.59 +16.72 56 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 157.95 +16.75 56 0 255 0
29JUN26 760.00 P 0.00 0.00 0.00 165.60 +17.07 56 0 14 0
29JUN26 770.00 P 0.00 0.00 0.00 173.54 +17.67 56 0 1 0
29JUN26 780.00 P 0.00 0.00 0.00 181.48 +18.27 56 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 189.43 +18.68 56 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 197.40 +18.72 56 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 205.66 +19.03 56 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 214.12 +19.55 56 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 222.58 +20.05 56 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 231.05 +20.45 56 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 239.52 +20.47 56 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 248.16 +20.65 56 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 257.04 +21.07 56 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 265.92 +21.48 56 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 274.80 +21.88 56 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 283.70 +21.99 56 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 292.60 +22.02 56 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 301.76 +22.30 56 0 0 0
29JUN26 930.00 P 0.00 0.00 0.00 310.96 +22.62 56 0 0 0
29JUN26 940.00 P 0.00 0.00 0.00 320.17 +22.94 56 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 59.41 +7.34 54 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 61.95 +5.64 53 0 16 0
29SEP26 570.00 P 0.00 0.00 0.00 66.29 +5.54 53 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 71.14 +7.80 53 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 76.19 +8.62 53 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 81.44 +9.06 53 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 86.94 +9.55 53 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 92.49 +9.65 53 0 60 0
29SEP26 630.00 P 0.00 0.00 0.00 98.27 +9.90 54 690 710 +690
29SEP26 640.00 P 0.00 0.00 0.00 104.23 +10.29 54 0 20 0
29SEP26 650.00 P 0.00 0.00 0.00 110.41 +11.12 54 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 116.69 +11.50 54 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 122.95 +11.71 54 0 297 0
29SEP26 680.00 P 0.00 0.00 0.00 130.03 +12.56 54 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 136.80 +12.97 54 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 143.57 +13.22 54 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 150.35 +13.70 54 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 157.14 +13.72 54 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 163.95 +13.76 54 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 170.97 +14.00 54 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 178.42 +14.66 54 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 185.88 +15.31 54 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 193.34 +15.85 54 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 200.82 +15.88 54 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 208.31 +15.92 54 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 215.85 +16.00 54 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 223.88 +16.56 54 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 231.93 +17.12 54 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 239.99 +17.67 54 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 248.07 +17.94 54 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 256.15 +17.97 54 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 264.26 +18.03 54 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 272.45 +18.15 54 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 281.00 +18.63 54 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 289.56 +19.10 54 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 298.13 +19.56 54 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 306.71 +19.85 54 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 315.30 +19.88 54 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 323.91 +19.93 54 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 332.54 +20.00 54 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 74.55 +6.98 54 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 78.78 +6.65 53 0 14 0
30DEC26 570.00 P 0.00 0.00 0.00 83.75 +7.06 53 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 88.94 +7.08 53 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 94.32 +8.63 53 0 17 0
30DEC26 600.00 P 101.00 104.00 101.00 99.89 +9.03 54 4 2 +2
30DEC26 610.00 P 0.00 0.00 0.00 105.47 +9.28 54 0 18 0
30DEC26 620.00 P 0.00 0.00 0.00 111.25 +9.40 54 0 202 0
30DEC26 630.00 P 0.00 0.00 0.00 117.19 +9.94 54 0 20 0
30DEC26 640.00 P 0.00 0.00 0.00 123.25 +10.26 54 0 23 0
30DEC26 650.00 P 0.00 0.00 0.00 129.44 +10.55 54 0 20 0
30DEC26 660.00 P 0.00 0.00 0.00 135.76 +10.85 54 0 20 0
30DEC26 670.00 P 0.00 0.00 0.00 142.27 +11.21 54 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 147.12 +9.78 54 0 16 0
30DEC26 690.00 P 0.00 0.00 0.00 153.36 +9.63 54 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 160.21 +9.95 54 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 167.07 +12.42 54 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 173.94 +13.02 54 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 180.82 +13.04 54 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 187.71 +13.07 54 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 194.63 +13.12 54 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 201.59 +13.20 54 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 209.11 +13.83 54 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 216.64 +14.44 54 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 224.18 +15.04 54 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 231.74 +15.24 54 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 239.30 +15.26 54 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 246.89 +15.31 54 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 254.49 +15.36 54 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 262.24 +15.55 54 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 270.36 +16.09 54 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 278.49 +16.63 54 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 286.62 +17.14 54 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 294.77 +17.38 54 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 302.93 +17.42 54 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 311.10 +17.45 54 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 319.30 +17.51 54 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 327.52 +17.58 54 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 336.01 +17.91 54 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 344.63 +18.35 54 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 86.43 +6.60 53 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 90.13 +5.66 52 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 96.26 +7.14 53 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 101.67 +7.51 53 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 106.37 +6.98 53 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 112.21 +8.17 53 0 40 0
30MAR27 610.00 P 0.00 0.00 0.00 117.94 +8.40 53 0 20 0
30MAR27 620.00 P 0.00 0.00 0.00 123.81 +8.66 53 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 129.80 +8.91 53 0 47 0
30MAR27 640.00 P 0.00 0.00 0.00 136.79 +10.03 53 0 47 0
30MAR27 650.00 P 0.00 0.00 0.00 142.47 +9.12 53 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 148.84 +9.96 53 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 155.31 +9.58 53 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 160.56 +9.11 53 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 166.82 +8.92 53 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 173.24 +8.78 53 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 180.16 +11.39 53 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 187.08 +12.05 53 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 194.02 +12.56 53 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 200.96 +12.58 53 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 207.92 +12.62 53 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 214.90 +12.66 53 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 221.90 +12.71 53 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 228.99 +12.84 53 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 236.57 +13.44 53 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 244.16 +14.04 53 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 251.77 +14.62 53 0 0 0
TOTAL PUT 836 21,618 +770
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LAU - LI AUTO CLOSING PRICE HK$ 68.90
30MAR26 40.00 C 0.00 0.00 0.00 28.96 +1.47 66 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 27.96 +1.44 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 26.96 +1.44 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 25.96 +1.44 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 24.97 +1.44 64 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 23.97 +1.44 59 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 22.97 +0.99 54 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 21.90 +1.37 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 20.97 +1.50 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 19.99 +1.20 57 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 19.00 +0.89 57 0 5 0
30MAR26 52.50 C 0.00 0.00 0.00 16.67 +1.49 68 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 14.51 +1.71 74 0 103 0
30MAR26 57.50 C 0.00 0.00 0.00 11.92 +1.05 59 0 58 0
30MAR26 60.00 C 0.00 0.00 0.00 9.75 +0.97 58 0 260 0
30MAR26 62.50 C 7.00 7.00 7.00 7.69 +0.81 56 1 262 0
30MAR26 65.00 C 4.38 5.67 4.38 6.00 +0.84 57 90 4,743 +15
30MAR26 67.50 C 3.68 4.37 3.68 4.43 +0.64 55 153 661 -11
30MAR26 70.00 C 2.45 3.20 2.45 3.21 +0.49 55 106 2,985 +16
30MAR26 72.50 C 1.55 2.35 1.55 2.28 +0.41 55 230 5,566 -56
30MAR26 75.00 C 1.00 1.60 0.97 1.57 +0.31 55 614 1,781 -144
30MAR26 77.50 C 0.67 1.06 0.67 1.06 +0.19 56 209 1,031 -193
30MAR26 80.00 C 0.56 0.63 0.42 0.70 +0.15 56 76 2,157 -30
30MAR26 82.50 C 0.32 0.42 0.32 0.44 +0.09 56 563 2,923 +544
30MAR26 85.00 C 0.19 0.26 0.19 0.28 +0.05 56 111 1,356 +50
30MAR26 87.50 C 0.00 0.00 0.00 0.18 +0.04 57 0 785 0
30MAR26 90.00 C 0.10 0.10 0.10 0.11 +0.03 57 7 3,983 -7
30MAR26 92.50 C 0.00 0.00 0.00 0.07 +0.02 57 0 951 0
30MAR26 95.00 C 0.00 0.00 0.00 0.04 +0.01 57 0 1,509 0
30MAR26 97.50 C 0.00 0.00 0.00 0.03 +0.01 59 0 636 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 56 0 821 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 59 0 420 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 62 0 283 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 65 0 113 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 68 0 404 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 71 0 205 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 74 0 405 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 77 0 131 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 80 0 2,050 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 82 0 28 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 85 0 49 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 87 0 94 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 90 0 138 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 92 0 75 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 94 0 359 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 97 0 251 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 99 0 207 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 103 0 15 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 107 0 29 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 115 0 27 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 123 0 60 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 124 0 30 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 126 0 30 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 128 0 15 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 129 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 131 0 15 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 134 0 3 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 136 0 30 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 139 0 16 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 140 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 142 0 15 0
29APR26 46.00 C 0.00 0.00 0.00 23.54 +1.18 73 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 22.02 +0.66 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 21.13 +1.12 45 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 20.48 +1.39 61 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 19.60 +1.49 62 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 17.20 +1.38 57 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 14.51 +1.03 45 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 12.51 +0.90 48 0 30 0
29APR26 60.00 C 0.00 0.00 0.00 10.67 +0.79 50 0 137 0
29APR26 62.50 C 7.86 7.92 7.86 9.02 +0.95 51 60 409 +60
29APR26 65.00 C 6.19 7.34 6.19 7.33 +0.80 50 178 962 +45
29APR26 67.50 C 5.16 5.94 5.16 5.93 +0.70 49 126 1,577 +72
29APR26 70.00 C 3.70 4.83 3.70 4.73 +0.59 49 274 896 +21
29APR26 72.50 C 2.89 3.39 2.89 3.70 +0.44 49 186 732 -114
29APR26 75.00 C 2.25 2.95 2.25 2.94 +0.47 50 135 599 0
29APR26 77.50 C 1.83 1.83 1.83 2.26 +0.29 50 12 502 +12
29APR26 80.00 C 1.32 1.80 1.32 1.74 +0.24 50 38 334 +29
29APR26 82.50 C 0.96 1.30 0.96 1.34 +0.22 50 62 287 +32
29APR26 85.00 C 0.90 0.99 0.90 1.01 +0.18 50 31 287 +16
29APR26 87.50 C 0.62 0.62 0.62 0.75 +0.14 50 30 124 +30
29APR26 90.00 C 0.50 0.50 0.50 0.55 +0.10 50 5 427 0
29APR26 92.50 C 0.00 0.00 0.00 0.40 +0.08 50 0 1 0
29APR26 95.00 C 0.00 0.00 0.00 0.29 +0.06 50 0 60 0
29APR26 97.50 C 0.00 0.00 0.00 0.21 +0.04 50 0 318 0
28MAY26 47.00 C 0.00 0.00 0.00 23.15 +1.79 68 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 21.81 +1.40 58 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 20.76 +1.67 54 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 20.18 +1.90 60 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 17.97 +1.16 57 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 15.31 +0.81 48 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 13.24 +0.61 46 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 12.20 +1.37 55 0 0 0
28MAY26 62.50 C 9.18 9.18 9.18 10.10 +0.72 50 29 102 +29
28MAY26 65.00 C 7.23 8.70 7.23 8.74 +0.77 51 59 521 +59
28MAY26 67.50 C 6.21 7.50 6.21 7.47 +0.73 51 174 574 +78
28MAY26 70.00 C 5.24 6.37 5.24 6.25 +0.57 51 324 720 +198
28MAY26 72.50 C 4.60 5.31 4.42 5.27 +0.50 51 132 213 +99
28MAY26 75.00 C 3.55 4.47 3.55 4.43 +0.42 51 70 509 0
28MAY26 77.50 C 0.00 0.00 0.00 3.73 +0.41 52 0 208 0
28MAY26 80.00 C 3.03 3.03 3.03 3.05 +0.32 51 3 287 0
28MAY26 82.50 C 2.20 2.20 2.20 2.54 +0.31 52 42 160 0
28MAY26 85.00 C 2.15 2.15 2.15 2.08 +0.27 52 29 1,025 +29
28MAY26 87.50 C 1.76 1.76 1.76 1.69 +0.22 51 24 616 +24
28MAY26 90.00 C 1.31 1.46 1.31 1.37 +0.19 51 80 271 +50
28MAY26 92.50 C 0.93 1.16 0.93 1.10 +0.15 51 65 182 +25
28MAY26 95.00 C 0.00 0.00 0.00 0.89 +0.13 51 0 30 0
28MAY26 97.50 C 0.00 0.00 0.00 0.71 +0.10 51 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 29.10 +0.45 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 28.94 +1.32 67 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 28.12 +1.89 68 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 26.97 +1.67 63 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 25.51 +1.13 48 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 25.34 +1.86 64 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 23.62 +0.55 47 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 23.19 +1.83 56 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 22.36 +1.76 57 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 21.68 +1.99 59 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 20.52 +0.99 54 0 310 0
29JUN26 52.50 C 0.00 0.00 0.00 17.97 +0.85 47 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 16.65 +1.47 54 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 14.69 +1.20 52 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 12.92 +1.13 51 0 43 0
29JUN26 62.50 C 0.00 0.00 0.00 11.40 +1.07 51 0 91 0
29JUN26 65.00 C 9.51 9.71 9.51 9.71 +0.71 49 60 11,484 +30
29JUN26 67.50 C 7.56 8.01 7.56 8.49 +0.69 50 60 1,406 +30
29JUN26 70.00 C 6.93 7.35 6.37 7.35 +0.61 50 132 3,422 +42
29JUN26 72.50 C 5.50 5.50 5.50 6.34 +0.53 50 30 2,986 0
29JUN26 75.00 C 4.91 4.91 4.91 5.48 +0.47 50 30 508 0
29JUN26 77.50 C 4.04 4.04 4.04 4.73 +0.43 50 30 666 0
29JUN26 80.00 C 0.00 0.00 0.00 4.07 +0.41 50 0 5,790 0
29JUN26 82.50 C 0.00 0.00 0.00 3.49 +0.39 50 0 376 0
29JUN26 85.00 C 0.00 0.00 0.00 2.96 +0.35 50 0 217 0
29JUN26 87.50 C 0.00 0.00 0.00 2.50 +0.30 50 0 415 0
29JUN26 90.00 C 0.00 0.00 0.00 2.11 +0.26 50 0 82 0
29JUN26 92.50 C 0.00 0.00 0.00 1.77 +0.22 50 0 123 0
29JUN26 95.00 C 0.00 0.00 0.00 1.49 +0.19 50 0 236 0
29JUN26 97.50 C 0.00 0.00 0.00 1.25 +0.17 50 0 262 0
29JUN26 100.00 C 0.00 0.00 0.00 1.04 +0.14 50 0 708 0
29JUN26 102.50 C 1.09 1.09 1.09 0.87 +0.12 50 30 932 0
29JUN26 105.00 C 0.63 0.63 0.63 0.70 +0.07 50 5 170 +4
29JUN26 107.50 C 0.00 0.00 0.00 0.59 +0.07 50 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.49 +0.06 50 0 245 0
29JUN26 112.50 C 0.00 0.00 0.00 0.42 +0.06 50 0 58 0
29JUN26 115.00 C 0.00 0.00 0.00 0.35 +0.05 50 0 160 0
29JUN26 117.50 C 0.00 0.00 0.00 0.29 +0.05 50 0 44 0
29JUN26 120.00 C 0.00 0.00 0.00 0.23 +0.03 50 0 57 0
29JUN26 122.50 C 0.00 0.00 0.00 0.20 +0.03 50 0 41 0
29JUN26 125.00 C 0.00 0.00 0.00 0.16 +0.02 50 0 104 0
29JUN26 127.50 C 0.00 0.00 0.00 0.14 +0.02 50 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.11 +0.01 50 0 222 0
29JUN26 132.50 C 0.00 0.00 0.00 0.09 +0.01 50 0 173 0
29JUN26 135.00 C 0.00 0.00 0.00 0.08 +0.01 50 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.07 +0.01 50 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.06 +0.01 51 0 109 0
29JUN26 142.50 C 0.00 0.00 0.00 0.05 +0.01 51 0 153 0
29JUN26 145.00 C 0.00 0.00 0.00 0.04 +0.01 50 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.03 +0.01 50 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 243 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 48 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 48 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 49 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 50 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 52 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 53 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 55 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 56 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 58 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 60 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 30.63 +1.98 59 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 29.11 +0.92 49 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 28.30 +0.98 50 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 27.42 +0.96 49 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 26.88 +1.02 53 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 26.11 +1.21 54 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 25.09 +1.13 51 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 24.81 +1.66 56 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 23.67 +1.31 53 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 22.84 +1.51 52 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 21.69 +0.54 49 0 30 0
29SEP26 52.50 C 0.00 0.00 0.00 20.52 +1.52 54 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 18.72 +1.46 53 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 16.82 +1.09 51 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 14.91 +1.26 48 0 65 0
29SEP26 62.50 C 0.00 0.00 0.00 13.32 +0.47 47 0 138 0
29SEP26 65.00 C 0.00 0.00 0.00 12.47 +0.84 50 0 971 0
29SEP26 67.50 C 0.00 0.00 0.00 11.26 +0.78 49 0 538 0
29SEP26 70.00 C 0.00 0.00 0.00 10.14 +0.70 49 0 343 0
29SEP26 72.50 C 0.00 0.00 0.00 9.16 +0.65 49 0 1,302 0
29SEP26 75.00 C 0.00 0.00 0.00 8.26 +0.59 50 0 1,064 0
29SEP26 77.50 C 0.00 0.00 0.00 7.46 +0.55 50 0 649 0
29SEP26 80.00 C 6.02 6.02 6.02 6.73 +0.52 50 1 644 +1
29SEP26 82.50 C 0.00 0.00 0.00 6.08 +0.53 50 0 354 0
29SEP26 85.00 C 0.00 0.00 0.00 5.46 +0.50 50 0 61 0
29SEP26 87.50 C 0.00 0.00 0.00 4.89 +0.46 50 0 135 0
29SEP26 90.00 C 0.00 0.00 0.00 4.37 +0.42 50 0 204 0
29SEP26 92.50 C 0.00 0.00 0.00 3.90 +0.38 50 0 20 0
29SEP26 95.00 C 0.00 0.00 0.00 3.49 +0.35 50 0 47 0
29SEP26 97.50 C 0.00 0.00 0.00 3.11 +0.32 50 0 183 0
29SEP26 100.00 C 0.00 0.00 0.00 2.78 +0.29 50 0 782 0
29SEP26 102.50 C 0.00 0.00 0.00 2.48 +0.27 50 0 574 0
29SEP26 105.00 C 0.00 0.00 0.00 2.14 +0.17 49 0 49 0
29SEP26 107.50 C 0.00 0.00 0.00 1.91 +0.16 49 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 1.70 +0.19 49 0 469 0
29SEP26 112.50 C 1.32 1.32 1.32 1.52 +0.18 49 5 5 +5
29SEP26 115.00 C 0.00 0.00 0.00 1.35 +0.16 49 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 1.20 +0.14 49 0 61 0
29SEP26 120.00 C 0.00 0.00 0.00 1.07 +0.13 49 0 10 0
29SEP26 122.50 C 0.00 0.00 0.00 0.95 +0.09 49 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.88 +0.13 50 0 7 0
29SEP26 127.50 C 0.00 0.00 0.00 0.76 +0.10 49 0 12 0
30DEC26 46.00 C 0.00 0.00 0.00 26.19 +0.99 50 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 25.87 +1.60 53 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 25.06 +1.37 52 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 24.15 +1.09 51 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.20 +1.43 49 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 21.74 +0.84 50 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 19.74 +0.85 48 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 18.90 +1.38 51 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 17.45 +1.63 51 0 50 0
30DEC26 62.50 C 14.59 14.92 14.59 15.70 +0.83 49 90 250 +90
30DEC26 65.00 C 13.69 13.69 13.69 14.54 +0.81 49 30 66 +10
30DEC26 67.50 C 0.00 0.00 0.00 13.37 +0.75 49 0 569 0
30DEC26 70.00 C 0.00 0.00 0.00 12.28 +0.68 49 0 627 0
30DEC26 72.50 C 0.00 0.00 0.00 11.32 +0.65 49 0 661 0
30DEC26 75.00 C 0.00 0.00 0.00 10.42 +0.61 49 0 630 0
30DEC26 77.50 C 0.00 0.00 0.00 9.60 +0.57 49 0 90 0
30DEC26 80.00 C 0.00 0.00 0.00 8.83 +0.52 49 0 104 0
30DEC26 82.50 C 7.35 7.35 7.35 8.15 +0.54 49 2 3 +2
30DEC26 85.00 C 0.00 0.00 0.00 7.52 +0.55 49 0 3 0
30DEC26 87.50 C 0.00 0.00 0.00 6.91 +0.53 49 0 39 0
30DEC26 90.00 C 0.00 0.00 0.00 6.34 +0.50 49 0 53 0
30DEC26 92.50 C 0.00 0.00 0.00 5.81 +0.46 49 0 32 0
30DEC26 95.00 C 0.00 0.00 0.00 5.33 +0.43 49 0 42 0
30DEC26 97.50 C 0.00 0.00 0.00 4.88 +0.40 49 0 1 0
30MAR27 47.00 C 0.00 0.00 0.00 27.08 +1.89 52 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 26.36 +1.84 52 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 25.66 +1.80 52 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 24.65 +1.03 50 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 23.33 +1.32 51 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 21.72 +1.17 50 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 20.13 +1.06 49 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 18.50 +0.77 48 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 17.23 +0.71 48 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 16.24 +0.82 49 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 15.15 +0.80 49 0 0 0
30MAR27 70.00 C 13.30 13.30 13.30 14.11 +0.74 49 3 3 +3
30MAR27 72.50 C 0.00 0.00 0.00 13.15 +0.74 49 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 12.26 +0.70 49 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 11.43 +0.66 49 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 10.67 +0.63 49 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 9.96 +0.59 49 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 9.30 +0.57 49 0 30 0
30MAR27 87.50 C 8.22 8.22 8.22 8.70 +0.59 49 1 32 +1
30MAR27 90.00 C 7.80 7.80 7.80 8.12 +0.58 49 1 2 +1
TOTAL CALL 4,838 96,064 +1,197
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 83 0 52 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 80 0 4 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 76 0 87 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 66 0 5 0
30MAR26 46.00 P 0.13 0.13 0.13 0.01 0.00 63 40 55 +40
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 60 0 50 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 412 0
30MAR26 49.00 P 0.00 0.00 0.00 0.02 -0.01 59 0 152 0
30MAR26 50.00 P 0.00 0.00 0.00 0.03 -0.02 58 0 530 0
30MAR26 52.50 P 0.00 0.00 0.00 0.07 -0.05 57 0 934 0
30MAR26 55.00 P 0.64 0.65 0.49 0.17 -0.10 57 450 966 +435
30MAR26 57.50 P 0.80 0.91 0.58 0.37 -0.18 57 741 1,953 +360
30MAR26 60.00 P 1.21 1.42 0.89 0.71 -0.29 57 185 2,493 0
30MAR26 62.50 P 2.24 2.24 1.95 1.27 -0.41 57 4 3,648 -3
30MAR26 65.00 P 3.31 3.31 2.15 2.05 -0.50 58 114 6,836 +114
30MAR26 67.50 P 4.58 4.58 3.00 3.11 -0.59 58 140 2,831 +15
30MAR26 70.00 P 5.44 5.44 4.50 4.40 -0.86 58 121 2,546 -19
30MAR26 72.50 P 6.69 6.69 5.95 5.94 -1.12 58 126 5,519 -126
30MAR26 75.00 P 0.00 0.00 0.00 7.62 -1.09 56 0 4,282 0
30MAR26 77.50 P 0.00 0.00 0.00 9.60 -1.53 56 0 745 0
30MAR26 80.00 P 11.92 11.92 11.92 11.92 -1.19 61 15 1,206 0
30MAR26 82.50 P 0.00 0.00 0.00 14.21 -1.22 64 0 1,926 0
30MAR26 85.00 P 0.00 0.00 0.00 16.51 -1.16 64 0 3,398 0
30MAR26 87.50 P 20.26 20.26 20.26 19.27 -0.99 79 4 494 0
30MAR26 90.00 P 23.30 23.30 23.30 21.76 -0.80 85 10 4,693 -10
30MAR26 92.50 P 0.00 0.00 0.00 23.78 -1.41 72 0 525 0
30MAR26 95.00 P 0.00 0.00 0.00 26.70 -0.85 96 0 1,144 0
30MAR26 97.50 P 0.00 0.00 0.00 28.72 -2.00 78 0 389 0
30MAR26 100.00 P 0.00 0.00 0.00 31.55 -1.72 101 0 1,289 0
30MAR26 102.50 P 0.00 0.00 0.00 33.76 -1.47 90 0 270 0
30MAR26 105.00 P 0.00 0.00 0.00 36.37 -1.95 101 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 38.85 -2.01 105 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 41.26 -1.29 103 0 500 0
30MAR26 112.50 P 0.00 0.00 0.00 43.64 -1.61 94 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 46.50 -1.23 126 0 18 0
30MAR26 117.50 P 0.00 0.00 0.00 48.83 -1.70 120 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 51.47 -1.26 132 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 53.82 -1.45 126 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 56.50 -1.23 141 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 58.83 -1.22 134 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 61.10 -2.23 0 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 63.62 -1.65 115 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 66.89 -0.78 175 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 68.60 -1.67 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 71.19 -1.36 137 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 73.83 -1.44 154 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 76.61 -1.15 175 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 78.80 -1.47 157 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 81.14 -1.41 139 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 83.83 -1.43 166 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 86.68 -0.87 190 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 88.83 -1.43 171 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 91.68 -0.87 196 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 93.61 -1.81 143 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 96.35 -1.44 181 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 98.65 -1.61 159 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 101.23 -1.54 173 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 103.85 -1.42 188 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 106.32 -2.07 187 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 109.79 -0.48 242 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 111.34 -1.43 194 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 113.75 -1.47 187 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 116.25 -2.00 189 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 118.75 -1.48 192 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 121.32 -1.44 201 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 123.82 -1.44 203 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 126.32 -2.04 205 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 128.60 -1.62 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 131.32 -1.45 209 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.06 -0.02 50 0 5 0
29APR26 47.00 P 0.00 0.00 0.00 0.08 -0.04 50 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 0.11 -0.04 50 0 211 0
29APR26 49.00 P 0.00 0.00 0.00 0.14 -0.06 50 0 60 0
29APR26 50.00 P 0.00 0.00 0.00 0.19 -0.07 50 0 274 0
29APR26 52.50 P 0.92 0.94 0.79 0.36 -0.13 50 210 212 +124
29APR26 55.00 P 0.99 0.99 0.94 0.63 -0.20 50 90 241 -30
29APR26 57.50 P 1.60 1.60 1.60 1.04 -0.28 50 20 217 +20
29APR26 60.00 P 2.38 2.38 2.38 1.61 -0.36 50 30 3,952 -30
29APR26 62.50 P 0.00 0.00 0.00 2.36 -0.44 50 0 481 0
29APR26 65.00 P 4.23 4.23 3.34 3.31 -0.47 51 121 1,883 +119
29APR26 67.50 P 5.10 5.10 4.41 4.46 -0.52 51 111 1,416 +111
29APR26 70.00 P 7.05 7.31 5.68 5.68 -0.71 50 303 1,305 -132
29APR26 72.50 P 7.47 7.47 7.16 7.19 -0.89 50 141 786 +30
29APR26 75.00 P 0.00 0.00 0.00 8.89 -0.63 50 0 750 0
29APR26 77.50 P 0.00 0.00 0.00 10.77 -0.99 51 0 861 0
29APR26 80.00 P 0.00 0.00 0.00 12.97 -0.91 54 0 159 0
29APR26 82.50 P 0.00 0.00 0.00 15.06 -0.38 55 0 19 0
29APR26 85.00 P 0.00 0.00 0.00 17.37 -0.98 58 1 5 0
29APR26 87.50 P 0.00 0.00 0.00 19.27 -1.49 53 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 21.76 -0.86 57 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 24.21 -0.99 60 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 26.88 -0.74 67 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 28.72 -2.00 53 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.31 -0.10 51 0 9 0
28MAY26 48.00 P 0.82 0.82 0.82 0.39 -0.10 51 30 34 +30
28MAY26 49.00 P 0.00 0.00 0.00 0.48 -0.13 51 0 272 0
28MAY26 50.00 P 0.00 0.00 0.00 0.59 -0.14 51 0 213 0
28MAY26 52.50 P 1.23 1.23 1.23 0.92 -0.20 51 30 240 +30
28MAY26 55.00 P 0.00 0.00 0.00 1.37 -0.27 51 0 341 0
28MAY26 57.50 P 2.80 2.80 2.80 1.96 -0.35 52 30 265 +30
28MAY26 60.00 P 0.00 0.00 0.00 2.69 -0.39 52 0 348 0
28MAY26 62.50 P 4.09 4.09 3.63 3.57 -0.42 52 34 320 0
28MAY26 65.00 P 5.16 5.42 4.57 4.58 -0.48 52 112 3,322 +24
28MAY26 67.50 P 6.30 6.41 5.78 5.78 -0.53 52 73 686 +21
28MAY26 70.00 P 8.61 8.61 7.07 7.07 -0.67 51 127 232 +54
28MAY26 72.50 P 10.27 10.27 8.61 8.61 -0.70 52 288 615 +168
28MAY26 75.00 P 10.32 10.32 10.25 10.22 -0.84 52 72 50 -12
28MAY26 77.50 P 0.00 0.00 0.00 12.05 -1.23 52 0 111 0
28MAY26 80.00 P 0.00 0.00 0.00 14.13 -0.56 54 0 51 0
28MAY26 82.50 P 0.00 0.00 0.00 15.86 -0.50 52 0 6 0
28MAY26 85.00 P 0.00 0.00 0.00 17.94 -1.17 53 1 1 +1
28MAY26 87.50 P 0.00 0.00 0.00 20.07 -1.30 53 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 22.30 -1.23 54 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 24.64 -0.71 55 0 30 0
28MAY26 95.00 P 0.00 0.00 0.00 27.07 -0.57 58 0 30 0
28MAY26 97.50 P 0.00 0.00 0.00 29.82 -0.90 64 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.13 -0.04 50 0 72 0
29JUN26 41.00 P 0.00 0.00 0.00 0.17 -0.04 50 0 7 0
29JUN26 42.00 P 0.00 0.00 0.00 0.21 -0.06 50 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 0.27 -0.05 50 0 7 0
29JUN26 44.00 P 0.00 0.00 0.00 0.32 -0.08 50 0 22 0
29JUN26 45.00 P 0.00 0.00 0.00 0.40 -0.09 50 0 5 0
29JUN26 46.00 P 0.00 0.00 0.00 0.49 -0.10 50 0 60 0
29JUN26 47.00 P 0.00 0.00 0.00 0.58 -0.13 50 0 70 0
29JUN26 48.00 P 0.00 0.00 0.00 0.70 -0.13 50 0 40 0
29JUN26 49.00 P 0.00 0.00 0.00 0.82 -0.17 50 0 12 0
29JUN26 50.00 P 0.00 0.00 0.00 0.97 -0.18 50 0 1,593 0
29JUN26 52.50 P 1.75 1.75 1.75 1.40 -0.25 50 30 112 +30
29JUN26 55.00 P 2.67 2.67 2.67 1.95 -0.32 50 30 1,121 0
29JUN26 57.50 P 0.00 0.00 0.00 2.66 -0.35 50 0 1,060 0
29JUN26 60.00 P 4.33 4.33 4.33 3.49 -0.33 50 30 1,803 -30
29JUN26 62.50 P 0.00 0.00 0.00 4.41 -0.38 50 0 1,702 0
29JUN26 65.00 P 0.00 0.00 0.00 5.46 -0.46 50 0 13,075 0
29JUN26 67.50 P 0.00 0.00 0.00 6.66 -0.54 50 0 2,989 0
29JUN26 70.00 P 0.00 0.00 0.00 7.99 -0.64 50 0 931 0
29JUN26 72.50 P 0.00 0.00 0.00 9.48 -0.72 50 0 4,109 0
29JUN26 75.00 P 0.00 0.00 0.00 11.11 -0.75 50 0 3,603 0
29JUN26 77.50 P 0.00 0.00 0.00 13.03 -0.27 52 0 3,008 0
29JUN26 80.00 P 0.00 0.00 0.00 14.92 -0.74 52 0 3,001 0
29JUN26 82.50 P 0.00 0.00 0.00 16.30 -1.36 48 0 580 0
29JUN26 85.00 P 19.40 19.40 19.40 18.92 -0.73 53 9 179 0
29JUN26 87.50 P 0.00 0.00 0.00 20.82 -0.55 52 0 240 0
29JUN26 90.00 P 0.00 0.00 0.00 23.04 -0.58 53 0 684 0
29JUN26 92.50 P 0.00 0.00 0.00 25.29 -0.67 54 0 535 0
29JUN26 95.00 P 0.00 0.00 0.00 27.44 -0.94 54 0 557 0
29JUN26 97.50 P 0.00 0.00 0.00 29.82 -1.01 55 0 205 0
29JUN26 100.00 P 0.00 0.00 0.00 31.87 -1.40 53 0 153 0
29JUN26 102.50 P 36.77 36.77 36.02 34.02 -1.38 50 120 2,904 +120
29JUN26 105.00 P 0.00 0.00 0.00 36.56 -1.76 53 0 83 0
29JUN26 107.50 P 0.00 0.00 0.00 39.21 -1.65 58 0 256 0
29JUN26 110.00 P 0.00 0.00 0.00 41.71 -1.07 60 0 16 0
29JUN26 112.50 P 0.00 0.00 0.00 44.33 -1.20 64 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 46.59 -1.22 62 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 49.45 -1.46 70 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 51.64 -1.09 67 0 8 0
29JUN26 122.50 P 0.00 0.00 0.00 54.06 -1.21 67 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 56.50 -1.32 68 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 58.83 -1.34 66 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 61.15 -2.18 61 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 63.84 -1.45 69 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 66.89 -0.78 82 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 68.60 -1.67 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 71.19 -1.56 69 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 73.83 -1.44 75 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 76.61 -1.15 83 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 78.98 -1.29 82 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 81.50 -1.05 84 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 83.83 -1.43 81 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 86.68 -1.64 91 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 88.83 -1.43 84 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 91.85 -1.30 96 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 93.61 -1.81 75 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 96.35 -1.44 88 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 98.65 -1.61 81 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 101.23 -1.54 86 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 103.85 -1.42 92 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 106.32 -2.07 92 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 109.79 -0.48 112 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 111.34 -1.43 95 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 113.75 -1.49 93 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 116.25 -2.00 94 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 118.75 -1.48 95 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 121.32 -1.44 99 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 123.82 -1.44 100 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 126.32 -2.04 101 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 128.60 -1.64 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 131.32 -1.45 103 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.56 -0.08 49 0 202 0
29SEP26 41.00 P 0.00 0.00 0.00 0.65 -0.12 49 0 65 0
29SEP26 42.00 P 0.00 0.00 0.00 0.79 -0.11 49 0 7 0
29SEP26 43.00 P 0.00 0.00 0.00 0.92 -0.10 50 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 1.05 -0.14 50 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.22 -0.14 50 0 30 0
29SEP26 46.00 P 1.72 1.72 1.72 1.39 -0.15 50 70 130 +70
29SEP26 47.00 P 0.00 0.00 0.00 1.56 -0.18 50 0 90 0
29SEP26 48.00 P 2.17 2.17 2.17 1.76 -0.21 50 30 60 +30
29SEP26 49.00 P 0.00 0.00 0.00 1.99 -0.21 50 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 2.22 -0.21 50 0 271 0
29SEP26 52.50 P 0.00 0.00 0.00 2.89 -0.28 50 0 57 0
29SEP26 55.00 P 0.00 0.00 0.00 3.63 -0.33 50 0 944 0
29SEP26 57.50 P 0.00 0.00 0.00 4.52 -0.29 50 0 158 0
29SEP26 60.00 P 0.00 0.00 0.00 5.42 -0.34 49 0 348 0
29SEP26 62.50 P 0.00 0.00 0.00 6.46 -0.39 49 0 396 0
29SEP26 65.00 P 0.00 0.00 0.00 7.61 -0.45 49 0 3,341 0
29SEP26 67.50 P 8.87 8.87 8.87 8.87 -0.51 49 30 696 +30
29SEP26 70.00 P 0.00 0.00 0.00 10.25 -0.57 49 0 1,407 0
29SEP26 72.50 P 0.00 0.00 0.00 11.74 -0.63 49 0 791 0
29SEP26 75.00 P 0.00 0.00 0.00 13.30 -0.73 49 0 508 0
29SEP26 77.50 P 0.00 0.00 0.00 15.00 -1.30 49 0 491 0
29SEP26 80.00 P 16.68 16.68 16.68 16.32 -1.46 47 15 3,043 +15
29SEP26 82.50 P 0.00 0.00 0.00 18.67 -1.13 50 0 429 0
29SEP26 85.00 P 0.00 0.00 0.00 20.38 -1.13 49 0 389 0
29SEP26 87.50 P 0.00 0.00 0.00 23.03 -0.66 53 0 1,105 0
29SEP26 90.00 P 0.00 0.00 0.00 24.89 -0.77 52 0 430 0
29SEP26 92.50 P 0.00 0.00 0.00 26.13 -1.01 48 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 29.18 -0.66 53 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 30.75 -1.44 50 0 452 0
29SEP26 100.00 P 0.00 0.00 0.00 32.86 -1.39 50 0 922 0
29SEP26 102.50 P 0.00 0.00 0.00 35.25 -1.48 51 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 37.49 -1.03 51 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 39.98 -1.43 52 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 42.33 -1.44 53 0 421 0
29SEP26 112.50 P 0.00 0.00 0.00 44.66 -1.07 53 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 47.35 -1.18 57 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 49.45 -1.46 55 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 51.77 -1.13 54 0 25 0
29SEP26 122.50 P 0.00 0.00 0.00 54.37 -1.26 57 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 56.97 -1.05 59 0 300 0
29SEP26 127.50 P 0.00 0.00 0.00 58.99 -1.25 55 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 2.27 -0.21 49 0 219 0
30DEC26 47.00 P 0.00 0.00 0.00 2.51 -0.21 49 0 51 0
30DEC26 48.00 P 0.00 0.00 0.00 2.75 -0.25 49 0 252 0
30DEC26 49.00 P 0.00 0.00 0.00 3.03 -0.28 49 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.34 -0.27 49 0 166 0
30DEC26 52.50 P 0.00 0.00 0.00 4.10 -0.32 49 0 48 0
30DEC26 55.00 P 0.00 0.00 0.00 4.97 -0.30 49 0 1,054 0
30DEC26 57.50 P 0.00 0.00 0.00 5.88 -0.34 49 0 97 0
30DEC26 60.00 P 0.00 0.00 0.00 6.88 -0.39 49 0 69 0
30DEC26 62.50 P 8.62 8.62 8.51 7.99 -0.43 48 60 178 0
30DEC26 65.00 P 9.37 9.37 9.37 9.20 -0.48 48 2 317 0
30DEC26 67.50 P 11.12 11.12 11.12 10.51 -0.52 48 30 608 +10
30DEC26 70.00 P 0.00 0.00 0.00 11.91 -0.57 48 0 600 0
30DEC26 72.50 P 0.00 0.00 0.00 13.40 -0.62 48 0 611 0
30DEC26 75.00 P 0.00 0.00 0.00 14.97 -0.69 48 0 600 0
30DEC26 77.50 P 0.00 0.00 0.00 16.62 -0.82 48 0 2 0
30DEC26 80.00 P 18.50 18.50 18.50 18.39 -1.21 49 2 11 -2
30DEC26 82.50 P 0.00 0.00 0.00 20.52 -1.09 50 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 22.05 -0.60 49 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 23.58 -0.82 47 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 25.73 -1.16 48 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 27.78 -1.17 49 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 30.13 -0.89 50 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 32.80 -0.29 53 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 3.39 -0.24 49 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 3.70 -0.24 49 0 5 0
30MAR27 49.00 P 0.00 0.00 0.00 4.01 -0.25 49 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 4.32 -0.26 49 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 5.20 -0.24 49 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 6.09 -0.28 49 0 5 0
30MAR27 57.50 P 0.00 0.00 0.00 7.06 -0.33 48 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 8.13 -0.36 48 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 9.29 -0.42 48 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 10.54 -0.46 48 0 66 0
30MAR27 67.50 P 0.00 0.00 0.00 11.87 -0.50 48 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 13.29 -0.54 48 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 14.78 -0.54 48 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 16.36 -0.67 48 0 0 0
30MAR27 77.50 P 18.30 18.30 18.30 18.01 -0.43 48 14 14 +14
30MAR27 80.00 P 0.00 0.00 0.00 19.45 -0.95 47 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 21.26 -1.08 47 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 23.31 -0.58 48 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 24.86 -1.13 47 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 26.73 -0.85 47 0 0 0
TOTAL PUT 4,246 139,049 +1,651
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$ 9.12
30MAR26 5.00 C 0.00 0.00 0.00 4.13 -0.28 97 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 3.90 -0.27 121 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.62 -0.30 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.37 -0.30 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.22 -0.20 128 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.88 -0.28 56 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.63 -0.29 47 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.38 -0.28 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.13 -0.29 0 0 5 0
30MAR26 7.25 C 0.00 0.00 0.00 1.88 -0.29 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.63 -0.29 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.39 -0.29 36 0 45 0
30MAR26 8.00 C 0.00 0.00 0.00 1.15 -0.28 35 0 189 0
30MAR26 8.25 C 0.00 0.00 0.00 0.94 -0.26 39 0 8 0
30MAR26 8.50 C 0.71 0.71 0.71 0.72 -0.25 36 1 5,110 0
30MAR26 8.75 C 0.60 0.60 0.60 0.53 -0.22 35 1 104 0
30MAR26 9.00 C 0.39 0.39 0.38 0.38 -0.19 35 40 3,392 0
30MAR26 9.25 C 0.26 0.26 0.26 0.26 -0.16 35 13 594 +4
30MAR26 9.50 C 0.21 0.21 0.18 0.17 -0.12 35 5 1,831 +5
30MAR26 9.75 C 0.10 0.13 0.10 0.11 -0.09 36 53 3,456 +21
30MAR26 10.00 C 0.08 0.08 0.07 0.07 -0.06 37 32 3,365 +14
30MAR26 10.50 C 0.03 0.03 0.03 0.03 -0.02 39 7 2,273 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 1,212 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 48 0 2,060 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2,973 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 62 0 1,725 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 68 0 251 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 74 0 281 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 80 0 620 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 85 0 69 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 90 0 27 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 95 0 1 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 100 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 109 0 94 0
29APR26 6.50 C 0.00 0.00 0.00 2.64 -0.30 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.39 -0.30 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.16 -0.28 38 0 10 0
29APR26 7.25 C 0.00 0.00 0.00 1.92 -0.28 37 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.66 -0.29 29 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.46 -0.25 36 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.23 -0.22 34 0 0 0
29APR26 8.25 C 1.10 1.10 1.10 1.06 -0.18 37 1 40 0
29APR26 8.50 C 0.00 0.00 0.00 0.87 -0.18 36 0 364 0
29APR26 8.75 C 0.00 0.00 0.00 0.69 -0.18 34 0 1,120 0
29APR26 9.00 C 0.00 0.00 0.00 0.55 -0.16 34 0 878 0
29APR26 9.25 C 0.44 0.45 0.44 0.42 -0.15 34 20 1,206 0
29APR26 9.50 C 0.34 0.34 0.33 0.32 -0.13 34 165 756 +119
29APR26 9.75 C 0.27 0.27 0.24 0.24 -0.11 34 151 277 -47
29APR26 10.00 C 0.20 0.20 0.18 0.18 -0.09 34 51 311 +5
29APR26 10.50 C 0.12 0.12 0.12 0.10 -0.05 35 4 394 0
29APR26 11.00 C 0.08 0.08 0.06 0.05 -0.03 35 94 729 +89
29APR26 11.50 C 0.04 0.04 0.04 0.03 -0.01 37 4 218 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 487 0
29APR26 12.50 C 0.02 0.02 0.02 0.01 0.00 39 60 288 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 43 0 145 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.48 -0.25 48 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.24 -0.23 45 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.98 -0.25 39 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.70 -0.26 29 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.54 -0.28 36 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.34 -0.28 36 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.18 -0.20 38 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.97 -0.20 35 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.80 -0.19 34 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.68 -0.16 35 0 90 0
28MAY26 9.25 C 0.58 0.58 0.57 0.57 -0.14 35 62 186 +5
28MAY26 9.50 C 0.00 0.00 0.00 0.46 -0.13 35 0 16 0
28MAY26 9.75 C 0.00 0.00 0.00 0.37 -0.11 35 0 93 0
28MAY26 10.00 C 0.33 0.33 0.33 0.30 -0.10 35 1 98 +1
28MAY26 10.50 C 0.00 0.00 0.00 0.19 -0.07 35 0 60 0
28MAY26 11.00 C 0.00 0.00 0.00 0.12 -0.05 35 0 248 0
28MAY26 11.50 C 0.00 0.00 0.00 0.07 -0.04 35 0 150 0
28MAY26 12.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 60 0
28MAY26 12.50 C 0.00 0.00 0.00 0.03 -0.01 37 0 60 0
28MAY26 13.00 C 0.00 0.00 0.00 0.02 0.00 38 0 30 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29JUN26 6.50 C 0.00 0.00 0.00 2.76 -0.18 47 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.52 -0.21 44 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.27 -0.21 40 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.05 -0.18 39 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.84 -0.19 38 0 0 0
29JUN26 7.75 C 1.60 1.60 1.60 1.63 -0.19 37 1 5 0
29JUN26 8.00 C 0.00 0.00 0.00 1.38 -0.24 32 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 1.28 -0.14 37 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 1.09 -0.16 35 0 778 0
29JUN26 8.75 C 0.00 0.00 0.00 0.94 -0.16 35 0 219 0
29JUN26 9.00 C 0.00 0.00 0.00 0.80 -0.15 35 0 802 0
29JUN26 9.25 C 0.00 0.00 0.00 0.68 -0.14 35 0 120 0
29JUN26 9.50 C 0.00 0.00 0.00 0.58 -0.13 35 0 4,159 +2,089
29JUN26 9.75 C 0.00 0.00 0.00 0.49 -0.11 35 0 222 0
29JUN26 10.00 C 0.00 0.00 0.00 0.41 -0.10 35 0 1,476 0
29JUN26 10.50 C 0.00 0.00 0.00 0.29 -0.08 35 0 2,392 0
29JUN26 11.00 C 0.23 0.23 0.23 0.20 -0.07 36 8 3,452 0
29JUN26 11.50 C 0.16 0.16 0.16 0.13 -0.05 35 3 2,402 0
29JUN26 12.00 C 0.00 0.00 0.00 0.09 -0.03 36 0 1,339 0
29JUN26 12.50 C 0.00 0.00 0.00 0.06 -0.02 36 0 349 0
29JUN26 13.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 435 0
29JUN26 13.50 C 0.00 0.00 0.00 0.03 -0.01 37 0 399 0
29JUN26 14.00 C 0.00 0.00 0.00 0.02 0.00 37 0 176 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 36 0 50 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 38 0 134 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 41 0 180 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29SEP26 6.50 C 0.00 0.00 0.00 2.77 -0.20 40 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.52 -0.24 36 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.34 -0.20 39 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.11 -0.27 37 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.91 -0.24 36 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 1.72 -0.22 36 0 16 0
29SEP26 8.00 C 0.00 0.00 0.00 1.55 -0.22 36 0 0 0
29SEP26 8.25 C 1.42 1.42 1.42 1.39 -0.20 36 13 0 -13
29SEP26 8.50 C 0.00 0.00 0.00 1.24 -0.21 36 0 533 0
29SEP26 8.75 C 0.00 0.00 0.00 1.10 -0.19 36 0 1,290 0
29SEP26 9.00 C 0.00 0.00 0.00 1.01 -0.13 37 0 540 0
29SEP26 9.25 C 0.00 0.00 0.00 0.90 -0.13 37 0 28 0
29SEP26 9.50 C 0.00 0.00 0.00 0.79 -0.13 37 0 81 0
29SEP26 9.75 C 0.00 0.00 0.00 0.71 -0.11 37 0 2,851 0
29SEP26 10.00 C 0.00 0.00 0.00 0.62 -0.12 37 0 222 0
29SEP26 10.50 C 0.00 0.00 0.00 0.48 -0.11 37 0 212 0
29SEP26 11.00 C 0.00 0.00 0.00 0.37 -0.09 37 0 208 0
29SEP26 11.50 C 0.00 0.00 0.00 0.28 -0.08 37 0 6,019 0
29SEP26 12.00 C 0.00 0.00 0.00 0.21 -0.06 37 0 11,889 0
29SEP26 12.50 C 0.00 0.00 0.00 0.16 -0.05 37 0 313 0
29SEP26 13.00 C 0.00 0.00 0.00 0.12 -0.04 37 0 7,933 0
29SEP26 13.50 C 0.00 0.00 0.00 0.09 -0.03 37 0 29 0
29SEP26 14.00 C 0.00 0.00 0.00 0.07 -0.02 37 0 2 0
29SEP26 14.50 C 0.00 0.00 0.00 0.05 -0.02 37 0 55 0
29SEP26 15.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 76 0
29SEP26 15.50 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 2.82 -0.21 40 0 4 0
30DEC26 6.75 C 0.00 0.00 0.00 2.57 -0.22 36 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.36 -0.24 35 0 3 0
30DEC26 7.25 C 0.00 0.00 0.00 2.14 -0.27 34 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.04 -0.18 38 0 11 0
30DEC26 7.75 C 0.00 0.00 0.00 1.88 -0.13 38 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.70 -0.17 37 0 135 0
30DEC26 8.25 C 0.00 0.00 0.00 1.51 -0.19 35 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 1.38 -0.18 35 0 38 0
30DEC26 8.75 C 0.00 0.00 0.00 1.30 -0.13 37 0 180 0
30DEC26 9.00 C 0.00 0.00 0.00 1.18 -0.14 37 0 24 0
30DEC26 9.25 C 0.00 0.00 0.00 1.08 -0.13 37 0 80 0
30DEC26 9.50 C 0.00 0.00 0.00 0.98 -0.12 37 0 341 0
30DEC26 9.75 C 0.00 0.00 0.00 0.91 -0.10 37 0 116 0
30DEC26 10.00 C 0.00 0.00 0.00 0.83 -0.09 38 0 27 0
30DEC26 10.50 C 0.00 0.00 0.00 0.68 -0.09 37 0 2 0
30DEC26 11.00 C 0.00 0.00 0.00 0.56 -0.09 37 0 5,517 0
30DEC26 11.50 C 0.00 0.00 0.00 0.45 -0.09 37 0 16 0
30DEC26 12.00 C 0.00 0.00 0.00 0.37 -0.08 37 0 10,028 0
30DEC26 12.50 C 0.00 0.00 0.00 0.30 -0.07 37 0 5 0
30DEC26 13.00 C 0.00 0.00 0.00 0.25 -0.05 37 0 4 0
30DEC26 13.50 C 0.00 0.00 0.00 0.20 -0.04 37 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.16 -0.04 37 0 11 0
30DEC26 14.50 C 0.00 0.00 0.00 0.13 -0.03 37 0 3 0
30MAR27 7.00 C 0.00 0.00 0.00 2.48 -0.20 37 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.32 -0.18 38 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.16 -0.15 38 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.01 -0.14 38 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.85 -0.14 37 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.71 -0.14 37 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.59 -0.13 37 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.48 -0.12 37 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.36 -0.13 37 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.26 -0.13 37 0 40 0
30MAR27 9.50 C 0.00 0.00 0.00 1.16 -0.12 37 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.08 -0.11 37 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.00 -0.10 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.87 -0.08 38 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.73 -0.09 37 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.62 -0.09 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.52 -0.10 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.45 -0.08 37 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.37 -0.08 37 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.32 -0.06 37 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.27 -0.06 37 0 0 0
TOTAL CALL 790 106,338 +2,292
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 116 0 32 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 99 0 121 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 84 0 121 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 63 0 44 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 56 0 221 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 49 0 28 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 43 0 248 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 37 0 269 0
30MAR26 8.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 1,230 0
30MAR26 8.25 P 0.00 0.00 0.00 0.05 +0.02 37 0 1,669 0
30MAR26 8.50 P 0.12 0.12 0.09 0.10 +0.05 38 37 7,451 +1
30MAR26 8.75 P 0.19 0.19 0.15 0.17 +0.07 38 11 1,721 -1
30MAR26 9.00 P 0.29 0.30 0.23 0.26 +0.10 37 152 9,219 +34
30MAR26 9.25 P 0.35 0.42 0.35 0.40 +0.14 38 12 492 0
30MAR26 9.50 P 0.55 0.56 0.54 0.54 +0.15 36 54 1,290 +4
30MAR26 9.75 P 0.75 0.75 0.75 0.74 +0.20 38 10 3,443 0
30MAR26 10.00 P 0.00 0.00 0.00 0.95 +0.22 39 0 2,465 0
30MAR26 10.50 P 0.00 0.00 0.00 1.43 +0.27 47 0 242 0
30MAR26 11.00 P 0.00 0.00 0.00 1.94 +0.30 61 0 336 0
30MAR26 11.50 P 0.00 0.00 0.00 2.45 +0.31 73 0 2,028 0
30MAR26 12.00 P 0.00 0.00 0.00 2.93 +0.26 77 0 211 0
30MAR26 12.50 P 0.00 0.00 0.00 3.45 +0.27 92 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.95 +0.29 100 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.44 +0.27 105 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.94 +0.22 112 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.38 +0.16 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.94 +0.22 126 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 6.42 +0.20 124 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.92 +0.29 130 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 7.38 +0.13 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 7.88 +0.26 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 45 0 105 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 40 0 100 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 36 0 231 0
29APR26 7.25 P 0.00 0.00 0.00 0.02 +0.01 36 0 20 0
29APR26 7.50 P 0.06 0.06 0.06 0.03 +0.01 34 23 179 +23
29APR26 7.75 P 0.08 0.08 0.08 0.06 +0.02 36 60 439 +60
29APR26 8.00 P 0.11 0.11 0.11 0.09 +0.03 35 30 467 0
29APR26 8.25 P 0.15 0.17 0.15 0.14 +0.05 35 6 494 +2
29APR26 8.50 P 0.00 0.00 0.00 0.21 +0.07 35 0 1,178 0
29APR26 8.75 P 0.30 0.30 0.30 0.30 +0.09 35 2 713 0
29APR26 9.00 P 0.40 0.42 0.38 0.41 +0.11 35 50 627 +40
29APR26 9.25 P 0.56 0.56 0.51 0.53 +0.12 34 4 867 +2
29APR26 9.50 P 0.00 0.00 0.00 0.69 +0.15 35 0 579 0
29APR26 9.75 P 0.00 0.00 0.00 0.85 +0.16 34 0 162 0
29APR26 10.00 P 0.00 0.00 0.00 1.04 +0.18 35 0 53 0
29APR26 10.50 P 0.00 0.00 0.00 1.47 +0.22 37 0 22 0
29APR26 11.00 P 0.00 0.00 0.00 1.94 +0.25 41 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.45 +0.31 49 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.93 +0.26 52 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.45 +0.27 61 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.95 +0.29 67 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.46 +0.29 74 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.96 +0.24 79 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.02 +0.01 36 0 163 0
28MAY26 7.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 30 0
28MAY26 7.25 P 0.00 0.00 0.00 0.05 +0.01 35 0 31 0
28MAY26 7.50 P 0.00 0.00 0.00 0.08 +0.02 36 0 129 0
28MAY26 7.75 P 0.00 0.00 0.00 0.12 +0.04 36 0 544 0
28MAY26 8.00 P 0.00 0.00 0.00 0.17 +0.05 36 0 313 0
28MAY26 8.25 P 0.00 0.00 0.00 0.24 +0.07 36 0 336 0
28MAY26 8.50 P 0.00 0.00 0.00 0.32 +0.08 36 0 250 0
28MAY26 8.75 P 0.41 0.41 0.41 0.42 +0.10 36 4 401 +4
28MAY26 9.00 P 0.00 0.00 0.00 0.53 +0.11 36 0 145 0
28MAY26 9.25 P 0.00 0.00 0.00 0.66 +0.13 35 0 90 0
28MAY26 9.50 P 0.00 0.00 0.00 0.80 +0.14 35 0 420 0
28MAY26 9.75 P 0.00 0.00 0.00 0.97 +0.16 36 0 154 0
28MAY26 10.00 P 0.00 0.00 0.00 1.15 +0.18 36 0 29 0
28MAY26 10.50 P 0.00 0.00 0.00 1.55 +0.21 37 0 9 0
28MAY26 11.00 P 0.00 0.00 0.00 1.96 +0.21 36 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.45 +0.24 40 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.93 +0.26 43 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.45 +0.27 50 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.95 +0.25 55 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.46 +0.27 60 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.96 +0.24 65 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.03 +0.01 37 0 36 0
29JUN26 6.75 P 0.00 0.00 0.00 0.04 +0.01 35 0 195 0
29JUN26 7.00 P 0.00 0.00 0.00 0.06 +0.01 35 0 668 0
29JUN26 7.25 P 0.12 0.12 0.12 0.09 +0.02 35 3 314 +3
29JUN26 7.50 P 0.00 0.00 0.00 0.13 +0.03 35 0 462 0
29JUN26 7.75 P 0.20 0.20 0.20 0.18 +0.04 35 30 3,079 +30
29JUN26 8.00 P 0.00 0.00 0.00 0.24 +0.05 35 0 372 0
29JUN26 8.25 P 0.00 0.00 0.00 0.32 +0.07 35 0 546 0
29JUN26 8.50 P 0.00 0.00 0.00 0.41 +0.08 36 0 1,229 0
29JUN26 8.75 P 0.00 0.00 0.00 0.51 +0.09 35 0 1,023 0
29JUN26 9.00 P 0.60 0.63 0.60 0.63 +0.11 35 30 5,782 +10
29JUN26 9.25 P 0.00 0.00 0.00 0.76 +0.12 35 0 3,625 +2,636
29JUN26 9.50 P 0.00 0.00 0.00 0.90 +0.13 35 0 507 0
29JUN26 9.75 P 0.00 0.00 0.00 1.06 +0.14 35 0 272 0
29JUN26 10.00 P 0.00 0.00 0.00 1.24 +0.16 36 0 119 0
29JUN26 10.50 P 0.00 0.00 0.00 1.62 +0.18 36 0 247 0
29JUN26 11.00 P 0.00 0.00 0.00 2.03 +0.20 36 0 2,217 0
29JUN26 11.50 P 0.00 0.00 0.00 2.48 +0.21 38 0 190 0
29JUN26 12.00 P 0.00 0.00 0.00 2.93 +0.20 37 0 95 0
29JUN26 12.50 P 0.00 0.00 0.00 3.45 +0.26 44 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 3.98 +0.28 51 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.46 +0.26 52 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.96 +0.24 56 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.42 +0.20 54 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.94 +0.22 60 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.42 +0.17 60 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.92 +0.27 63 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.38 +0.13 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.88 +0.14 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.13 +0.02 36 0 27 0
29SEP26 6.75 P 0.00 0.00 0.00 0.18 +0.03 37 0 175 0
29SEP26 7.00 P 0.00 0.00 0.00 0.23 +0.04 37 0 59 0
29SEP26 7.25 P 0.00 0.00 0.00 0.30 +0.06 37 0 247 0
29SEP26 7.50 P 0.38 0.38 0.37 0.37 +0.06 37 60 726 +60
29SEP26 7.75 P 0.00 0.00 0.00 0.45 +0.07 37 0 1,590 0
29SEP26 8.00 P 0.00 0.00 0.00 0.53 +0.06 36 0 859 0
29SEP26 8.25 P 0.00 0.00 0.00 0.64 +0.07 36 0 391 0
29SEP26 8.50 P 0.70 0.70 0.70 0.74 +0.07 36 1 767 0
29SEP26 8.75 P 0.00 0.00 0.00 0.87 +0.10 36 0 682 0
29SEP26 9.00 P 0.00 0.00 0.00 1.00 +0.10 36 0 375 0
29SEP26 9.25 P 0.00 0.00 0.00 1.14 +0.11 36 0 650 0
29SEP26 9.50 P 0.00 0.00 0.00 1.30 +0.12 36 0 649 0
29SEP26 9.75 P 0.00 0.00 0.00 1.46 +0.12 35 0 3,229 0
29SEP26 10.00 P 0.00 0.00 0.00 1.67 +0.18 37 0 105 0
29SEP26 10.50 P 0.00 0.00 0.00 2.04 +0.20 37 0 63 0
29SEP26 11.00 P 0.00 0.00 0.00 2.44 +0.18 37 0 7,509 0
29SEP26 11.50 P 0.00 0.00 0.00 2.86 +0.23 38 0 8,080 0
29SEP26 12.00 P 0.00 0.00 0.00 3.27 +0.18 36 0 251 0
29SEP26 12.50 P 0.00 0.00 0.00 3.72 +0.19 37 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.19 +0.20 38 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.65 +0.21 37 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.14 +0.20 39 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.65 +0.25 43 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.07 +0.20 33 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 6.62 +0.26 44 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.03 +0.18 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.51 +0.21 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.02 +0.21 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.23 +0.04 37 0 181 0
30DEC26 6.75 P 0.30 0.30 0.30 0.29 +0.04 37 2 13 +2
30DEC26 7.00 P 0.00 0.00 0.00 0.36 +0.06 37 0 957 0
30DEC26 7.25 P 0.00 0.00 0.00 0.43 +0.06 37 0 158 0
30DEC26 7.50 P 0.00 0.00 0.00 0.51 +0.06 37 0 3,274 0
30DEC26 7.75 P 0.63 0.63 0.63 0.60 +0.06 37 30 65 +30
30DEC26 8.00 P 0.00 0.00 0.00 0.70 +0.07 37 0 141 0
30DEC26 8.25 P 0.00 0.00 0.00 0.81 +0.07 37 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.92 +0.07 36 0 120 0
30DEC26 8.75 P 0.00 0.00 0.00 1.05 +0.08 36 0 168 0
30DEC26 9.00 P 0.00 0.00 0.00 1.19 +0.09 36 0 122 0
30DEC26 9.25 P 0.00 0.00 0.00 1.34 +0.10 36 0 167 0
30DEC26 9.50 P 0.00 0.00 0.00 1.49 +0.11 36 0 5,517 0
30DEC26 9.75 P 0.00 0.00 0.00 1.65 +0.11 36 0 65 0
30DEC26 10.00 P 0.00 0.00 0.00 1.82 +0.13 36 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.24 +0.18 38 0 92 0
30DEC26 11.00 P 0.00 0.00 0.00 2.62 +0.18 39 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.04 +0.22 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.39 +0.15 37 0 5,000 0
30DEC26 12.50 P 0.00 0.00 0.00 3.82 +0.15 37 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.26 +0.15 37 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.71 +0.18 36 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.17 +0.21 36 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.65 +0.15 37 0 0 0
30MAR27 7.00 P 0.46 0.46 0.46 0.46 +0.05 37 5 6 +5
30MAR27 7.25 P 0.00 0.00 0.00 0.53 +0.04 37 0 88 0
30MAR27 7.50 P 0.61 0.61 0.61 0.62 +0.05 37 3 5 +3
30MAR27 7.75 P 0.00 0.00 0.00 0.71 +0.05 36 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.82 +0.06 36 0 4 0
30MAR27 8.25 P 0.00 0.00 0.00 0.93 +0.06 36 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.05 +0.07 36 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.19 +0.08 36 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.33 +0.09 36 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.48 +0.10 36 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.63 +0.10 37 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.79 +0.11 36 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.96 +0.11 37 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.31 +0.12 37 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.68 +0.12 37 0 30 0
30MAR27 11.50 P 0.00 0.00 0.00 3.09 +0.14 37 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.49 +0.15 37 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.91 +0.16 37 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.35 +0.16 37 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.77 +0.14 36 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.24 +0.20 37 0 0 0
TOTAL PUT 619 105,805 +2,948
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$ 20.24
30MAR26 9.75 C 0.00 0.00 0.00 10.50 -0.23 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 10.25 -0.23 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 9.76 -0.22 103 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 9.26 -0.22 94 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 8.76 -0.31 86 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 8.26 -0.22 78 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 7.76 -0.26 69 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 7.26 -0.23 60 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 6.76 -0.27 0 0 3 0
30MAR26 14.00 C 0.00 0.00 0.00 6.26 -0.28 0 0 6 0
30MAR26 14.50 C 0.00 0.00 0.00 5.76 -0.36 0 0 331 0
30MAR26 15.00 C 0.00 0.00 0.00 5.24 -0.30 0 0 200 0
30MAR26 15.50 C 0.00 0.00 0.00 4.92 -0.19 84 0 472 0
30MAR26 16.00 C 0.00 0.00 0.00 4.26 -0.24 0 0 340 0
30MAR26 16.50 C 0.00 0.00 0.00 3.82 -0.30 53 0 3,640 0
30MAR26 17.00 C 0.00 0.00 0.00 3.32 -0.33 47 0 279 0
30MAR26 17.50 C 0.00 0.00 0.00 2.93 -0.25 54 0 370 0
30MAR26 18.00 C 0.00 0.00 0.00 2.48 -0.25 51 0 3,911 0
30MAR26 18.50 C 0.00 0.00 0.00 2.07 -0.24 50 0 936 0
30MAR26 19.00 C 0.00 0.00 0.00 1.71 -0.13 50 0 1,988 0
30MAR26 19.50 C 1.39 1.39 1.39 1.38 -0.17 49 15 688 +15
30MAR26 20.00 C 0.00 0.00 0.00 1.09 -0.15 49 0 837 0
30MAR26 21.00 C 0.42 0.67 0.42 0.65 -0.11 49 102 1,997 -35
30MAR26 22.00 C 0.28 0.28 0.28 0.37 -0.07 49 1 4,414 0
30MAR26 23.00 C 0.16 0.16 0.16 0.20 -0.04 50 15 516 0
30MAR26 24.00 C 0.07 0.11 0.07 0.10 -0.02 50 13 1,288 0
30MAR26 25.00 C 0.00 0.00 0.00 0.05 -0.01 51 0 2,171 0
30MAR26 26.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 983 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 51 0 701 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 57 0 241 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 62 0 663 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 67 0 225 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 6.28 -0.38 0 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 5.96 -0.20 66 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 5.34 -0.36 45 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 4.94 -0.17 53 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 4.34 -0.37 36 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 3.88 -0.24 37 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 3.61 -0.04 49 0 5 0
29APR26 17.50 C 0.00 0.00 0.00 3.11 -0.19 44 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 2.75 -0.24 45 0 21 0
29APR26 18.50 C 0.00 0.00 0.00 2.47 -0.08 48 0 9 0
29APR26 19.00 C 0.00 0.00 0.00 2.13 -0.03 47 0 25 0
29APR26 19.50 C 0.00 0.00 0.00 1.77 -0.16 44 0 106 0
29APR26 20.00 C 0.00 0.00 0.00 1.51 -0.13 45 0 292 0
29APR26 21.00 C 0.83 0.93 0.83 1.05 -0.11 44 74 561 +53
29APR26 22.00 C 0.60 0.64 0.60 0.72 -0.08 44 48 961 0
29APR26 23.00 C 0.35 0.35 0.35 0.49 -0.04 45 40 776 0
29APR26 24.00 C 0.28 0.28 0.28 0.32 -0.02 45 7 405 0
29APR26 25.00 C 0.00 0.00 0.00 0.20 -0.01 45 0 109 0
29APR26 26.00 C 0.00 0.00 0.00 0.13 0.00 45 0 156 0
29APR26 27.00 C 0.00 0.00 0.00 0.08 0.00 45 0 121 0
29APR26 28.00 C 0.00 0.00 0.00 0.05 0.00 46 0 223 0
29APR26 29.00 C 0.00 0.00 0.00 0.03 0.00 46 0 105 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 43 0 39 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 5.41 -0.29 41 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 4.96 -0.35 42 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 4.53 -0.33 42 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 4.10 -0.07 42 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 3.70 -0.16 42 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 3.31 -0.29 42 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 2.88 -0.31 39 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 2.72 -0.02 45 0 34 0
28MAY26 19.00 C 0.00 0.00 0.00 2.40 -0.13 44 0 7 0
28MAY26 19.50 C 0.00 0.00 0.00 2.06 -0.15 43 0 47 0
28MAY26 20.00 C 1.77 1.77 1.77 1.79 -0.14 42 16 86 +16
28MAY26 21.00 C 1.18 1.34 1.18 1.35 -0.10 43 30 65 +15
28MAY26 22.00 C 0.86 0.88 0.86 0.97 -0.11 42 30 153 +30
28MAY26 23.00 C 0.63 0.72 0.63 0.74 -0.04 43 45 959 -30
28MAY26 24.00 C 0.00 0.00 0.00 0.52 -0.04 43 0 112 0
28MAY26 25.00 C 0.00 0.00 0.00 0.37 -0.02 43 0 10 0
28MAY26 26.00 C 0.00 0.00 0.00 0.25 -0.02 43 0 15 0
28MAY26 27.00 C 0.23 0.23 0.23 0.17 -0.01 42 15 63 +15
28MAY26 28.00 C 0.00 0.00 0.00 0.12 0.00 43 0 30 0
28MAY26 29.00 C 0.00 0.00 0.00 0.08 0.00 43 0 60 0
28MAY26 30.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.04 0.00 44 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.03 0.00 44 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 9.81 -0.23 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 9.32 -0.22 43 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 8.78 -0.29 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 8.33 -0.33 40 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 7.85 -0.37 43 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 7.35 -0.45 39 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 6.90 -0.25 44 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 6.41 -0.25 42 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 6.08 -0.10 51 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 5.45 -0.27 38 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 5.02 -0.29 39 0 82 0
29JUN26 16.00 C 0.00 0.00 0.00 4.67 -0.19 43 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 4.27 -0.29 43 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 3.99 +0.02 46 0 2,250 0
29JUN26 17.50 C 0.00 0.00 0.00 3.57 -0.05 44 0 93 0
29JUN26 18.00 C 0.00 0.00 0.00 3.14 -0.27 41 0 40 0
29JUN26 18.50 C 0.00 0.00 0.00 2.85 -0.12 42 0 297 0
29JUN26 19.00 C 0.00 0.00 0.00 2.59 -0.16 43 0 528 0
29JUN26 19.50 C 0.00 0.00 0.00 2.28 -0.14 42 0 69 0
29JUN26 20.00 C 0.00 0.00 0.00 2.04 -0.12 42 0 1,983 0
29JUN26 21.00 C 0.00 0.00 0.00 1.59 -0.10 42 0 939 0
29JUN26 22.00 C 0.00 0.00 0.00 1.24 -0.09 42 0 912 0
29JUN26 23.00 C 0.00 0.00 0.00 0.97 -0.05 43 0 413 0
29JUN26 24.00 C 0.00 0.00 0.00 0.74 -0.03 43 0 29 0
29JUN26 25.00 C 0.49 0.49 0.49 0.55 -0.03 43 2 342 +2
29JUN26 26.00 C 0.39 0.39 0.39 0.41 -0.02 43 3 90 0
29JUN26 27.00 C 0.00 0.00 0.00 0.30 -0.01 42 0 118 0
29JUN26 28.00 C 0.00 0.00 0.00 0.22 -0.01 43 0 387 0
29JUN26 29.00 C 0.00 0.00 0.00 0.16 -0.01 42 0 141 0
29JUN26 30.00 C 0.00 0.00 0.00 0.12 0.00 43 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.09 0.00 43 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.06 0.00 42 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 8.33 -0.33 32 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 7.88 -0.34 39 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 7.42 -0.38 39 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.97 -0.25 39 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.57 -0.21 41 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.12 -0.13 40 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 5.68 -0.26 39 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.29 -0.27 39 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.92 -0.25 40 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.56 -0.13 40 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 4.24 -0.16 40 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 3.92 -0.13 40 0 50 0
29SEP26 18.00 C 0.00 0.00 0.00 3.61 -0.13 40 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.34 -0.13 40 0 4 0
29SEP26 19.00 C 0.00 0.00 0.00 3.08 -0.11 41 0 61 0
29SEP26 19.50 C 2.55 2.85 2.55 2.84 -0.11 41 30 102 +15
29SEP26 20.00 C 2.33 2.41 2.33 2.60 -0.11 41 30 466 +15
29SEP26 21.00 C 0.00 0.00 0.00 2.20 -0.10 41 0 1,557 0
29SEP26 22.00 C 1.62 1.68 1.62 1.85 -0.08 41 30 1,033 +18
29SEP26 23.00 C 1.41 1.41 1.41 1.54 -0.07 41 15 290 +15
29SEP26 24.00 C 1.27 1.27 1.27 1.29 -0.07 42 15 32 +15
29SEP26 25.00 C 0.00 0.00 0.00 1.08 -0.07 42 0 24 0
29SEP26 26.00 C 0.00 0.00 0.00 0.92 -0.05 42 0 6,010 0
29SEP26 27.00 C 0.00 0.00 0.00 0.78 -0.03 43 0 51 0
29SEP26 28.00 C 0.68 0.68 0.68 0.64 -0.02 43 9 12 +9
29SEP26 29.00 C 0.00 0.00 0.00 0.52 -0.03 43 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.43 -0.02 43 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.35 -0.02 43 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.29 -0.01 43 0 7 0
30DEC26 12.50 C 0.00 0.00 0.00 8.06 -0.20 41 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 7.63 -0.19 41 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 7.22 -0.19 41 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 6.83 -0.18 41 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 6.25 -0.37 36 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.91 -0.33 37 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.55 -0.34 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.21 -0.16 38 0 17 0
30DEC26 16.50 C 0.00 0.00 0.00 4.90 -0.15 38 0 20 0
30DEC26 17.00 C 0.00 0.00 0.00 4.60 -0.15 38 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 4.32 -0.12 39 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.04 -0.13 39 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 3.77 -0.13 39 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 3.53 -0.18 39 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.30 -0.11 39 0 80 0
30DEC26 20.00 C 0.00 0.00 0.00 3.07 -0.11 40 0 61 0
30DEC26 21.00 C 0.00 0.00 0.00 2.68 -0.09 40 0 3,042 0
30DEC26 22.00 C 0.00 0.00 0.00 2.32 -0.07 40 0 493 0
30DEC26 23.00 C 0.00 0.00 0.00 2.00 -0.09 40 0 9 0
30DEC26 24.00 C 0.00 0.00 0.00 1.74 -0.09 40 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 1.52 -0.08 41 0 14 0
30DEC26 26.00 C 0.00 0.00 0.00 1.33 -0.08 41 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.16 -0.05 41 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 1.01 -0.03 42 0 180 0
30DEC26 29.00 C 0.00 0.00 0.00 0.85 -0.04 41 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 0.74 -0.02 41 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.63 0.00 41 0 0 0
30DEC26 32.00 C 0.55 0.55 0.55 0.54 -0.01 41 1 5 +1
30MAR27 15.50 C 0.00 0.00 0.00 6.03 -0.19 40 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.72 -0.17 40 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.40 -0.18 40 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.10 -0.17 40 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.83 -0.16 40 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.46 -0.14 39 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 4.16 -0.16 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.96 -0.11 39 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.70 -0.26 39 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.52 -0.11 40 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.10 -0.13 39 0 1 0
30MAR27 22.00 C 0.00 0.00 0.00 2.73 -0.15 39 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.48 -0.08 40 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.12 -0.16 40 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.88 -0.17 40 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.67 -0.16 40 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.49 -0.14 40 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.35 -0.08 41 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.20 -0.03 41 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.02 -0.09 40 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.90 -0.04 40 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.79 -0.05 40 0 0 0
TOTAL CALL 586 56,139 +169
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 125 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 121 0 21 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 114 0 4 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 106 0 58 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 99 0 110 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 92 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 85 0 115 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 79 0 93 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 73 0 219 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 67 0 44 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 61 0 595 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 56 0 382 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 50 0 553 0
30MAR26 16.00 P 0.00 0.00 0.00 0.02 0.00 50 0 5,361 0
30MAR26 16.50 P 0.10 0.10 0.08 0.04 +0.01 50 45 1,509 +45
30MAR26 17.00 P 0.00 0.00 0.00 0.07 +0.01 49 0 1,732 0
30MAR26 17.50 P 0.16 0.16 0.15 0.12 +0.02 50 75 1,185 +60
30MAR26 18.00 P 0.30 0.30 0.30 0.20 +0.03 50 15 9,785 -15
30MAR26 18.50 P 0.46 0.46 0.34 0.30 +0.04 50 62 724 +22
30MAR26 19.00 P 0.63 0.63 0.47 0.45 +0.08 50 26 460 0
30MAR26 19.50 P 0.90 0.93 0.65 0.63 +0.11 50 87 861 +13
30MAR26 20.00 P 1.14 1.14 1.00 0.84 +0.12 50 24 1,804 +9
30MAR26 21.00 P 1.85 1.85 1.45 1.42 +0.19 51 17 889 +10
30MAR26 22.00 P 2.16 2.16 2.16 2.12 +0.20 50 30 390 +30
30MAR26 23.00 P 0.00 0.00 0.00 3.01 +0.19 56 0 335 0
30MAR26 24.00 P 0.00 0.00 0.00 3.94 +0.37 61 0 155 0
30MAR26 25.00 P 0.00 0.00 0.00 4.88 +0.31 65 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.82 +0.12 65 0 9 0
30MAR26 27.00 P 0.00 0.00 0.00 6.86 +0.32 79 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 7.76 +0.22 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.76 +0.22 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.76 +0.22 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 10.76 +0.22 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 11.76 +0.22 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.03 +0.01 46 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.05 +0.01 46 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.07 +0.01 45 0 20 0
29APR26 16.00 P 0.00 0.00 0.00 0.11 +0.02 45 0 18 0
29APR26 16.50 P 0.26 0.26 0.26 0.16 +0.03 45 15 33 +11
29APR26 17.00 P 0.00 0.00 0.00 0.24 +0.04 45 0 110 0
29APR26 17.50 P 0.00 0.00 0.00 0.34 +0.06 45 0 99 0
29APR26 18.00 P 0.00 0.00 0.00 0.46 +0.07 45 0 155 0
29APR26 18.50 P 0.00 0.00 0.00 0.61 +0.09 45 0 168 0
29APR26 19.00 P 1.03 1.03 1.03 0.78 +0.11 45 19 175 -13
29APR26 19.50 P 0.00 0.00 0.00 0.97 +0.12 45 0 152 0
29APR26 20.00 P 0.00 0.00 0.00 1.20 +0.14 44 0 196 0
29APR26 21.00 P 2.07 2.07 2.07 1.75 +0.17 44 15 410 +15
29APR26 22.00 P 0.00 0.00 0.00 2.41 +0.18 44 0 158 0
29APR26 23.00 P 0.00 0.00 0.00 3.13 +0.10 43 0 210 0
29APR26 24.00 P 0.00 0.00 0.00 4.01 +0.25 45 0 57 0
29APR26 25.00 P 0.00 0.00 0.00 4.94 +0.37 47 0 15 0
29APR26 26.00 P 0.00 0.00 0.00 5.82 +0.12 44 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 6.90 +0.16 56 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 8.00 +0.45 68 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 8.79 +0.20 54 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 9.76 +0.22 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 10.76 +0.22 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 11.85 +0.31 74 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.10 +0.02 43 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.15 +0.03 43 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.21 +0.03 43 0 3 0
28MAY26 16.50 P 0.00 0.00 0.00 0.29 +0.04 43 0 4 0
28MAY26 17.00 P 0.00 0.00 0.00 0.39 +0.05 43 0 75 0
28MAY26 17.50 P 0.00 0.00 0.00 0.51 +0.07 43 0 51 0
28MAY26 18.00 P 0.87 0.87 0.87 0.65 +0.07 43 16 146 +16
28MAY26 18.50 P 0.00 0.00 0.00 0.82 +0.09 43 0 25 0
28MAY26 19.00 P 0.00 0.00 0.00 1.00 +0.09 43 0 46 0
28MAY26 19.50 P 0.00 0.00 0.00 1.21 +0.12 43 0 73 0
28MAY26 20.00 P 0.00 0.00 0.00 1.44 +0.14 42 0 175 0
28MAY26 21.00 P 2.18 2.21 2.02 1.99 +0.16 42 39 197 +17
28MAY26 22.00 P 2.68 2.71 2.68 2.65 +0.18 43 30 277 +30
28MAY26 23.00 P 0.00 0.00 0.00 3.27 +0.11 39 0 72 0
28MAY26 24.00 P 0.00 0.00 0.00 4.29 +0.20 47 0 104 0
28MAY26 25.00 P 0.00 0.00 0.00 4.94 +0.25 39 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 6.09 +0.38 51 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 6.90 +0.16 46 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 8.00 +0.33 56 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 8.86 +0.27 52 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 9.87 +0.14 56 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 10.85 +0.31 58 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 11.85 +0.31 61 0 0 0
29JUN26 10.50 P 0.04 0.04 0.04 0.01 0.00 49 10 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.03 0.00 43 0 180 0
29JUN26 13.00 P 0.00 0.00 0.00 0.05 +0.01 43 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.07 +0.01 42 0 94 0
29JUN26 14.00 P 0.00 0.00 0.00 0.11 +0.02 43 0 273 0
29JUN26 14.50 P 0.00 0.00 0.00 0.15 +0.02 42 0 465 0
29JUN26 15.00 P 0.00 0.00 0.00 0.21 +0.03 43 0 446 0
29JUN26 15.50 P 0.00 0.00 0.00 0.28 +0.04 42 0 563 0
29JUN26 16.00 P 0.00 0.00 0.00 0.37 +0.05 43 0 1,919 0
29JUN26 16.50 P 0.00 0.00 0.00 0.48 +0.06 43 0 333 0
29JUN26 17.00 P 0.00 0.00 0.00 0.61 +0.07 43 0 3,492 0
29JUN26 17.50 P 0.91 0.91 0.91 0.76 +0.08 43 1 1,000 +1
29JUN26 18.00 P 1.09 1.09 1.09 0.91 +0.09 42 15 330 +15
29JUN26 18.50 P 1.28 1.28 1.28 1.09 +0.10 42 15 318 0
29JUN26 19.00 P 0.00 0.00 0.00 1.29 +0.11 42 0 105 0
29JUN26 19.50 P 0.00 0.00 0.00 1.52 +0.12 42 0 336 0
29JUN26 20.00 P 2.03 2.03 2.03 1.77 +0.13 42 15 427 +15
29JUN26 21.00 P 2.64 2.64 2.64 2.32 +0.14 42 15 514 +15
29JUN26 22.00 P 0.00 0.00 0.00 3.00 +0.18 42 0 155 0
29JUN26 23.00 P 0.00 0.00 0.00 3.71 +0.11 42 0 22 0
29JUN26 24.00 P 0.00 0.00 0.00 4.53 +0.12 43 0 5 0
29JUN26 25.00 P 0.00 0.00 0.00 5.39 +0.34 45 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 6.10 +0.03 40 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.15 +0.32 46 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.00 +0.12 44 0 200 0
29JUN26 29.00 P 0.00 0.00 0.00 9.04 +0.38 49 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 9.99 +0.26 50 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.85 +0.28 45 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 11.93 +0.18 53 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.10 +0.01 42 0 99 0
29SEP26 12.50 P 0.00 0.00 0.00 0.14 +0.01 42 0 29 0
29SEP26 13.00 P 0.00 0.00 0.00 0.19 +0.02 42 0 228 0
29SEP26 13.50 P 0.00 0.00 0.00 0.25 +0.02 42 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.33 +0.04 43 0 56 0
29SEP26 14.50 P 0.00 0.00 0.00 0.41 +0.03 43 0 17 0
29SEP26 15.00 P 0.00 0.00 0.00 0.52 +0.05 43 0 2 0
29SEP26 15.50 P 0.00 0.00 0.00 0.63 +0.05 43 0 28 0
29SEP26 16.00 P 0.00 0.00 0.00 0.77 +0.06 43 0 381 0
29SEP26 16.50 P 1.13 1.13 1.13 0.91 +0.06 43 7 580 -7
29SEP26 17.00 P 1.16 1.16 1.16 1.09 +0.08 43 4 524 -4
29SEP26 17.50 P 0.00 0.00 0.00 1.27 +0.08 43 0 29 0
29SEP26 18.00 P 0.00 0.00 0.00 1.48 +0.10 43 0 34 0
29SEP26 18.50 P 0.00 0.00 0.00 1.69 +0.09 43 0 67 0
29SEP26 19.00 P 0.00 0.00 0.00 1.93 +0.11 43 0 74 0
29SEP26 19.50 P 2.45 2.45 2.35 2.19 +0.12 43 30 256 +15
29SEP26 20.00 P 0.00 0.00 0.00 2.45 +0.11 43 0 3,400 0
29SEP26 21.00 P 0.00 0.00 0.00 3.05 +0.14 44 0 1,532 0
29SEP26 22.00 P 0.00 0.00 0.00 3.70 +0.15 44 0 1,015 0
29SEP26 23.00 P 0.00 0.00 0.00 4.40 +0.17 45 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.15 +0.17 45 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.95 +0.19 46 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.77 +0.19 46 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.64 +0.23 47 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.51 +0.26 47 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.45 +0.21 49 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.35 +0.18 50 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.25 +0.17 50 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.23 +0.22 52 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.26 +0.02 41 0 91 0
30DEC26 13.00 P 0.00 0.00 0.00 0.33 +0.03 41 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.42 +0.04 41 0 74 0
30DEC26 14.00 P 0.00 0.00 0.00 0.51 +0.04 41 0 12 0
30DEC26 14.50 P 0.69 0.69 0.69 0.63 +0.05 42 1 2 +1
30DEC26 15.00 P 0.00 0.00 0.00 0.75 +0.06 41 0 53 0
30DEC26 15.50 P 0.00 0.00 0.00 0.89 +0.06 41 0 20 0
30DEC26 16.00 P 1.10 1.10 1.10 1.04 +0.06 42 4 20 +4
30DEC26 16.50 P 0.00 0.00 0.00 1.22 +0.08 42 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.40 +0.08 42 0 6 0
30DEC26 17.50 P 0.00 0.00 0.00 1.60 +0.09 42 0 0 0
30DEC26 18.00 P 2.05 2.05 2.05 1.82 +0.09 42 15 4,586 +15
30DEC26 18.50 P 0.00 0.00 0.00 2.05 +0.10 42 0 20 0
30DEC26 19.00 P 0.00 0.00 0.00 2.30 +0.11 42 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 2.56 +0.11 42 0 250 0
30DEC26 20.00 P 0.00 0.00 0.00 2.83 +0.12 42 0 15 0
30DEC26 21.00 P 3.66 3.67 3.66 3.43 +0.13 42 13 28 +13
30DEC26 22.00 P 0.00 0.00 0.00 4.07 +0.15 43 0 40 0
30DEC26 23.00 P 0.00 0.00 0.00 4.76 +0.16 43 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.50 +0.17 43 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.26 +0.17 44 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 7.08 +0.19 44 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.90 +0.41 45 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.78 +0.45 46 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.66 +0.20 46 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.58 +0.24 47 0 2 0
30DEC26 31.00 P 0.00 0.00 0.00 11.49 +0.41 48 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.41 +0.40 49 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.09 +0.01 40 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.26 +0.01 40 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.48 +0.05 41 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.67 +0.05 41 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 1.89 +0.06 41 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.12 +0.07 41 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.35 +0.07 41 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.61 +0.09 41 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.88 +0.10 41 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.15 +0.09 42 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.74 +0.10 42 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.38 +0.11 42 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.07 +0.11 42 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 5.79 +0.14 43 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.55 +0.14 43 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.33 +0.15 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.92 +0.15 40 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.78 +0.20 41 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.66 +0.20 42 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.58 +0.24 43 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.49 +0.35 43 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.41 +0.37 44 0 0 0
TOTAL PUT 660 55,853 +333
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LNK - LINK REIT CLOSING PRICE HK$ 37.48
30MAR26 24.00 C 0.00 0.00 0.00 13.52 -1.21 67 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 12.52 -0.79 59 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 11.53 -0.92 62 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 10.52 -0.81 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 9.54 -1.10 54 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 8.53 -0.94 43 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 7.54 -1.04 42 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 6.54 -1.01 36 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 5.54 -0.98 30 0 9 0
30MAR26 33.00 C 0.00 0.00 0.00 4.59 -0.91 33 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 3.61 -0.87 28 0 86 0
30MAR26 35.00 C 2.74 2.74 2.74 2.70 -0.78 27 2 112 0
30MAR26 36.00 C 1.91 1.93 1.73 1.80 -0.73 23 131 581 +48
30MAR26 37.00 C 1.31 1.31 1.08 1.21 -0.48 25 43 515 +17
30MAR26 38.00 C 0.68 0.68 0.60 0.66 -0.36 24 121 1,651 +11
30MAR26 39.00 C 0.37 0.37 0.33 0.36 -0.19 24 29 1,129 +8
30MAR26 40.00 C 0.20 0.20 0.15 0.16 -0.10 24 45 1,765 +14
30MAR26 41.00 C 0.12 0.12 0.08 0.07 -0.04 24 16 1,023 0
30MAR26 42.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 632 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 554 0
30MAR26 44.00 C 0.01 0.01 0.01 0.01 0.00 28 15 1,948 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 32 0 351 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 35 0 97 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 38 0 179 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 41 0 541 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 44 0 33 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 47 0 188 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 61 0 40 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 67 0 5 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 73 0 120 0
29APR26 25.00 C 0.00 0.00 0.00 12.59 -0.93 47 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 11.92 -0.83 73 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 10.82 -0.90 61 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 9.61 -1.09 37 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 8.64 -0.91 37 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 7.63 -0.95 31 0 3 0
29APR26 31.00 C 0.00 0.00 0.00 6.67 -0.91 31 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 5.69 -0.92 27 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 4.82 -0.78 29 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 3.83 -0.80 24 0 108 0
29APR26 35.00 C 0.00 0.00 0.00 2.97 -0.73 23 0 96 0
29APR26 36.00 C 2.28 2.28 2.12 2.22 -0.64 22 30 148 0
29APR26 37.00 C 1.51 1.55 1.51 1.63 -0.48 23 140 211 +117
29APR26 38.00 C 0.00 0.00 0.00 1.12 -0.38 23 0 476 0
29APR26 39.00 C 0.68 0.68 0.68 0.73 -0.28 22 2 241 +2
29APR26 40.00 C 0.43 0.46 0.43 0.45 -0.20 22 26 354 +1
29APR26 41.00 C 0.00 0.00 0.00 0.27 -0.13 22 0 119 0
29APR26 42.00 C 0.00 0.00 0.00 0.16 -0.07 22 0 150 0
29APR26 43.00 C 0.00 0.00 0.00 0.09 -0.04 23 0 292 0
29APR26 44.00 C 0.10 0.10 0.10 0.05 -0.02 23 18 133 +3
29APR26 45.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 23 0
29APR26 46.00 C 0.00 0.00 0.00 0.02 0.00 24 0 16 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 24 0 55 0
29APR26 48.00 C 0.02 0.02 0.02 0.01 0.00 26 15 129 +15
28MAY26 26.00 C 0.00 0.00 0.00 11.92 -0.83 56 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 10.82 -0.90 46 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 9.73 -1.03 36 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 8.91 -0.83 41 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 7.77 -0.95 31 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 6.90 -0.79 32 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 5.93 -0.68 29 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 4.99 -0.75 26 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 3.96 -0.86 21 0 20 0
28MAY26 35.00 C 0.00 0.00 0.00 3.32 -0.63 24 0 33 0
28MAY26 36.00 C 2.45 2.45 2.45 2.58 -0.58 23 9 59 -9
28MAY26 37.00 C 0.00 0.00 0.00 1.97 -0.49 23 0 111 0
28MAY26 38.00 C 0.00 0.00 0.00 1.48 -0.38 23 0 161 0
28MAY26 39.00 C 0.00 0.00 0.00 1.07 -0.30 23 0 232 0
28MAY26 40.00 C 0.70 0.70 0.70 0.75 -0.23 22 1 1,161 -1
28MAY26 41.00 C 0.49 0.49 0.49 0.51 -0.17 22 10 105 +10
28MAY26 42.00 C 0.00 0.00 0.00 0.34 -0.12 22 0 95 0
28MAY26 43.00 C 0.00 0.00 0.00 0.22 -0.08 22 0 54 0
28MAY26 44.00 C 0.00 0.00 0.00 0.14 -0.05 22 0 23 0
28MAY26 45.00 C 0.00 0.00 0.00 0.09 -0.03 22 0 21 0
28MAY26 46.00 C 0.00 0.00 0.00 0.05 -0.02 22 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.03 -0.02 22 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 13.00 -0.65 58 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 11.92 -0.91 50 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 10.98 -0.74 48 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 9.80 -1.00 35 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 8.96 -0.82 38 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 7.81 -0.95 28 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 6.97 -0.78 30 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 6.01 -0.77 28 0 17 0
29JUN26 33.00 C 0.00 0.00 0.00 4.99 -0.75 23 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 4.24 -0.69 24 0 80 0
29JUN26 35.00 C 0.00 0.00 0.00 3.42 -0.66 23 0 588 0
29JUN26 36.00 C 2.62 2.72 2.62 2.74 -0.57 23 30 548 0
29JUN26 37.00 C 1.97 2.11 1.97 2.06 -0.57 21 88 530 -85
29JUN26 38.00 C 1.67 1.67 1.67 1.65 -0.39 23 9 2,267 0
29JUN26 39.00 C 1.17 1.17 1.17 1.23 -0.31 22 15 574 0
29JUN26 40.00 C 0.97 0.97 0.93 0.90 -0.25 22 18 737 +3
29JUN26 41.00 C 0.00 0.00 0.00 0.64 -0.19 22 0 981 0
29JUN26 42.00 C 0.49 0.49 0.49 0.45 -0.14 22 1 549 0
29JUN26 43.00 C 0.00 0.00 0.00 0.31 -0.10 22 0 309 0
29JUN26 44.00 C 0.00 0.00 0.00 0.21 -0.07 22 0 523 0
29JUN26 45.00 C 0.00 0.00 0.00 0.14 -0.04 22 0 418 0
29JUN26 46.00 C 0.00 0.00 0.00 0.09 -0.03 22 0 471 0
29JUN26 47.00 C 0.00 0.00 0.00 0.06 -0.02 22 0 156 0
29JUN26 48.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 62 0
29JUN26 49.00 C 0.00 0.00 0.00 0.03 0.00 23 0 88 0
29JUN26 50.00 C 0.00 0.00 0.00 0.02 0.00 23 0 52 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 25 0 13 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 28 0 62 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 30 0 102 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 33 0 136 0
29SEP26 25.00 C 0.00 0.00 0.00 13.00 -0.65 48 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.92 -0.91 42 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.98 -0.74 40 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.80 -1.00 30 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.96 -0.82 32 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.96 -0.80 29 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.97 -0.82 26 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.01 -0.82 24 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 5.18 -0.73 23 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.36 -0.69 23 0 35 0
29SEP26 35.00 C 0.00 0.00 0.00 3.58 -0.66 21 0 31 0
29SEP26 36.00 C 3.03 3.03 3.03 2.97 -0.56 22 1 40 -1
29SEP26 37.00 C 0.00 0.00 0.00 2.41 -0.47 21 0 10 0
29SEP26 38.00 C 0.00 0.00 0.00 1.93 -0.42 21 0 16 0
29SEP26 39.00 C 0.00 0.00 0.00 1.53 -0.36 21 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 1.19 -0.32 21 0 41 0
29SEP26 41.00 C 0.00 0.00 0.00 0.93 -0.25 21 0 43 0
29SEP26 42.00 C 0.00 0.00 0.00 0.72 -0.20 21 0 89 0
29SEP26 43.00 C 0.00 0.00 0.00 0.55 -0.16 21 0 86 0
29SEP26 44.00 C 0.00 0.00 0.00 0.41 -0.14 21 0 113 0
29SEP26 45.00 C 0.00 0.00 0.00 0.31 -0.11 21 0 220 0
29SEP26 46.00 C 0.00 0.00 0.00 0.23 -0.08 21 0 63 0
29SEP26 47.00 C 0.00 0.00 0.00 0.17 -0.07 21 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 0.13 -0.05 21 0 21 0
29SEP26 49.00 C 0.00 0.00 0.00 0.10 -0.03 21 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 0.07 -0.03 21 0 66 0
29SEP26 52.50 C 0.00 0.00 0.00 0.03 -0.02 21 0 7 0
30DEC26 25.00 C 0.00 0.00 0.00 13.00 -0.65 42 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.92 -0.91 36 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.98 -0.78 34 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.80 -1.02 27 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 8.96 -0.86 28 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.96 -0.80 25 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 6.97 -0.82 22 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 6.04 -0.79 21 0 46 0
30DEC26 33.00 C 0.00 0.00 0.00 5.47 -0.73 23 0 61 0
30DEC26 34.00 C 0.00 0.00 0.00 4.75 -0.36 23 0 28 0
30DEC26 35.00 C 0.00 0.00 0.00 3.91 -0.70 21 0 78 0
30DEC26 36.00 C 0.00 0.00 0.00 3.36 -0.50 21 0 373 0
30DEC26 37.00 C 0.00 0.00 0.00 2.88 -0.44 21 0 59 0
30DEC26 38.00 C 0.00 0.00 0.00 2.45 -0.41 22 0 124 0
30DEC26 39.00 C 0.00 0.00 0.00 2.08 -0.36 22 0 100 0
30DEC26 40.00 C 0.00 0.00 0.00 1.76 -0.31 22 0 89 0
30DEC26 41.00 C 0.00 0.00 0.00 1.47 -0.29 22 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 1.24 -0.24 22 0 73 0
30DEC26 43.00 C 0.00 0.00 0.00 1.03 -0.22 22 0 97 0
30DEC26 44.00 C 0.00 0.00 0.00 0.85 -0.19 22 0 37 0
30DEC26 45.00 C 0.00 0.00 0.00 0.70 -0.16 22 0 25 0
30DEC26 46.00 C 0.00 0.00 0.00 0.58 -0.14 22 0 13 0
30DEC26 47.00 C 0.00 0.00 0.00 0.47 -0.12 22 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.38 -0.11 22 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.80 -1.02 24 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.96 -0.86 25 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.96 -0.80 22 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.97 -0.82 20 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.12 -0.80 19 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.47 -0.74 20 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.79 -0.52 20 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 4.21 -0.48 20 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 3.69 -0.44 20 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 3.23 -0.38 21 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 2.80 -0.36 21 0 41 0
30MAR27 39.00 C 0.00 0.00 0.00 2.43 -0.31 21 0 10 0
30MAR27 40.00 C 0.00 0.00 0.00 2.10 -0.28 21 0 13 0
30MAR27 41.00 C 0.00 0.00 0.00 1.80 -0.25 21 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 1.54 -0.21 21 0 3 0
30MAR27 43.00 C 0.00 0.00 0.00 1.31 -0.20 21 0 18 0
30MAR27 44.00 C 0.00 0.00 0.00 1.12 -0.15 21 0 4 0
30MAR27 45.00 C 0.00 0.00 0.00 0.94 -0.15 21 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.83 -0.08 21 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.69 -0.09 21 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 0.58 -0.07 21 0 0 0
TOTAL CALL 815 27,753 +153
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 74 0 124 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 68 0 201 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 62 0 142 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 56 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 39 0 173 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 34 0 262 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 29 0 757 0
30MAR26 33.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 867 0
30MAR26 34.00 P 0.11 0.11 0.11 0.05 +0.04 25 3 464 +3
30MAR26 35.00 P 0.16 0.23 0.16 0.13 +0.09 24 69 1,391 -16
30MAR26 36.00 P 0.32 0.42 0.29 0.30 +0.18 24 41 1,603 +21
30MAR26 37.00 P 0.64 0.86 0.52 0.62 +0.33 24 396 1,125 -25
30MAR26 38.00 P 0.80 1.27 0.80 1.14 +0.50 24 42 815 +20
30MAR26 39.00 P 1.81 1.81 1.81 1.78 +0.61 23 15 334 0
30MAR26 40.00 P 0.00 0.00 0.00 2.72 +0.84 28 0 164 0
30MAR26 41.00 P 0.00 0.00 0.00 3.57 +0.79 26 0 43 0
30MAR26 42.00 P 0.00 0.00 0.00 4.53 +0.80 26 0 2 0
30MAR26 43.00 P 0.00 0.00 0.00 5.52 +0.80 0 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 6.52 +0.80 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 7.52 +0.80 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 8.52 +0.80 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 9.53 +0.81 46 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 10.52 +0.80 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 11.52 +0.80 0 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 12.52 +0.80 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 15.03 +0.81 65 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 17.52 +0.80 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 20.02 +0.80 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 22.52 +0.80 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 29 0 35 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 25 0 37 0
29APR26 31.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 104 0
29APR26 32.00 P 0.10 0.10 0.10 0.04 +0.02 23 2 159 0
29APR26 33.00 P 0.12 0.12 0.12 0.08 +0.04 22 2 283 +2
29APR26 34.00 P 0.25 0.30 0.21 0.18 +0.09 22 60 240 +22
29APR26 35.00 P 0.37 0.46 0.37 0.34 +0.15 22 17 633 +5
29APR26 36.00 P 0.69 0.69 0.60 0.61 +0.24 22 52 316 +35
29APR26 37.00 P 1.05 1.18 0.96 0.97 +0.35 22 70 209 +30
29APR26 38.00 P 0.00 0.00 0.00 1.44 +0.43 21 0 194 0
29APR26 39.00 P 0.00 0.00 0.00 2.05 +0.53 21 0 97 0
29APR26 40.00 P 0.00 0.00 0.00 2.88 +0.72 23 0 64 0
29APR26 41.00 P 0.00 0.00 0.00 3.71 +0.80 23 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 4.63 +0.88 24 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 5.56 +0.80 24 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 6.52 +0.80 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 7.55 +0.83 29 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 8.53 +0.81 30 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 9.55 +0.83 35 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 10.52 +0.80 0 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 29.00 P 0.05 0.05 0.05 0.01 0.00 23 6 8 +6
28MAY26 30.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 1 0
28MAY26 31.00 P 0.00 0.00 0.00 0.05 +0.02 22 0 4 0
28MAY26 32.00 P 0.00 0.00 0.00 0.10 +0.05 22 0 12 0
28MAY26 33.00 P 0.00 0.00 0.00 0.19 +0.08 22 0 53 0
28MAY26 34.00 P 0.00 0.00 0.00 0.34 +0.14 22 0 109 0
28MAY26 35.00 P 0.40 0.70 0.40 0.56 +0.20 22 12 204 +2
28MAY26 36.00 P 1.00 1.00 0.85 0.83 +0.25 22 19 313 +19
28MAY26 37.00 P 1.24 1.24 1.20 1.22 +0.34 21 10 479 +8
28MAY26 38.00 P 1.71 1.71 1.71 1.71 +0.43 21 10 677 0
28MAY26 39.00 P 0.00 0.00 0.00 2.33 +0.54 22 0 242 0
28MAY26 40.00 P 3.00 3.00 3.00 2.97 +0.57 20 2 78 0
28MAY26 41.00 P 0.00 0.00 0.00 3.73 +0.63 20 0 17 0
28MAY26 42.00 P 0.00 0.00 0.00 4.75 +0.76 23 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 5.60 +0.82 22 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 6.54 +0.77 22 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 7.55 +0.82 25 0 300 0
28MAY26 46.00 P 0.00 0.00 0.00 8.63 +0.91 31 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 9.55 +0.64 30 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 10.52 +0.80 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 22 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 193 0
29JUN26 29.00 P 0.00 0.00 0.00 0.06 +0.03 23 0 166 0
29JUN26 30.00 P 0.20 0.20 0.20 0.11 +0.05 22 1 214 +1
29JUN26 31.00 P 0.27 0.29 0.27 0.19 +0.07 22 245 549 +135
29JUN26 32.00 P 0.00 0.00 0.00 0.33 +0.13 22 0 382 0
29JUN26 33.00 P 0.54 0.54 0.54 0.53 +0.18 22 2 317 +2
29JUN26 34.00 P 0.00 0.00 0.00 0.80 +0.24 22 0 415 0
29JUN26 35.00 P 0.00 0.00 0.00 1.12 +0.29 22 0 433 0
29JUN26 36.00 P 1.60 1.60 1.53 1.52 +0.37 21 21 459 0
29JUN26 37.00 P 1.83 2.16 1.83 2.02 +0.44 21 78 220 +48
29JUN26 38.00 P 2.57 2.57 2.57 2.61 +0.50 21 10 271 -10
29JUN26 39.00 P 3.45 3.45 3.45 3.27 +0.56 21 8 57 +7
29JUN26 40.00 P 0.00 0.00 0.00 4.25 +0.86 24 0 226 0
29JUN26 41.00 P 0.00 0.00 0.00 4.84 +0.48 20 0 77 0
29JUN26 42.00 P 0.00 0.00 0.00 5.62 +0.69 17 0 81 0
29JUN26 43.00 P 0.00 0.00 0.00 6.62 +0.85 20 0 29 0
29JUN26 44.00 P 0.00 0.00 0.00 7.48 +0.60 13 0 126 0
29JUN26 45.00 P 0.00 0.00 0.00 8.30 +0.67 0 0 150 0
29JUN26 46.00 P 0.00 0.00 0.00 9.73 +1.26 30 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 10.48 +0.72 21 0 0 0
29JUN26 48.00 P 10.72 10.72 10.72 11.40 +1.05 0 1 1 +1
29JUN26 49.00 P 0.00 0.00 0.00 12.15 +0.66 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 13.35 +1.09 0 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 15.44 +0.55 0 0 2 0
29JUN26 55.00 P 0.00 0.00 0.00 18.63 +1.30 45 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 20.91 +1.14 35 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 23.57 +1.62 51 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 7 0
29SEP26 27.00 P 0.00 0.00 0.00 0.05 +0.01 21 0 11 0
29SEP26 28.00 P 0.00 0.00 0.00 0.09 +0.02 21 0 41 0
29SEP26 29.00 P 0.00 0.00 0.00 0.16 +0.04 21 0 42 0
29SEP26 30.00 P 0.00 0.00 0.00 0.26 +0.07 21 0 94 0
29SEP26 31.00 P 0.00 0.00 0.00 0.40 +0.10 21 0 198 0
29SEP26 32.00 P 0.70 0.70 0.70 0.59 +0.14 21 5 475 +1
29SEP26 33.00 P 0.00 0.00 0.00 0.83 +0.20 21 0 166 0
29SEP26 34.00 P 0.00 0.00 0.00 1.12 +0.24 21 0 99 0
29SEP26 35.00 P 0.00 0.00 0.00 1.48 +0.28 20 0 232 0
29SEP26 36.00 P 0.00 0.00 0.00 1.91 +0.33 20 0 93 0
29SEP26 37.00 P 0.00 0.00 0.00 2.42 +0.39 20 0 77 0
29SEP26 38.00 P 0.00 0.00 0.00 3.01 +0.46 20 0 83 0
29SEP26 39.00 P 0.00 0.00 0.00 3.70 +0.57 20 0 15 0
29SEP26 40.00 P 0.00 0.00 0.00 4.31 +0.53 19 0 80 0
29SEP26 41.00 P 0.00 0.00 0.00 5.21 +0.73 21 0 33 0
29SEP26 42.00 P 0.00 0.00 0.00 5.88 +0.66 19 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 6.67 +0.55 17 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 7.56 +0.57 16 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.59 +0.76 19 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.73 +1.14 24 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.71 +0.95 25 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.56 +0.87 23 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 12.50 +0.93 22 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.46 +1.07 21 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 15.92 +1.03 20 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.07 +0.02 23 0 18 0
30DEC26 26.00 P 0.00 0.00 0.00 0.11 +0.02 22 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 0.17 +0.03 22 0 108 0
30DEC26 28.00 P 0.00 0.00 0.00 0.27 +0.06 22 0 87 0
30DEC26 29.00 P 0.00 0.00 0.00 0.38 +0.07 22 0 83 0
30DEC26 30.00 P 0.00 0.00 0.00 0.55 +0.12 22 0 311 0
30DEC26 31.00 P 0.00 0.00 0.00 0.76 +0.13 22 0 126 0
30DEC26 32.00 P 1.06 1.06 1.06 1.01 +0.16 22 20 95 0
30DEC26 33.00 P 1.36 1.36 1.36 1.32 +0.20 22 1 90 +1
30DEC26 34.00 P 0.00 0.00 0.00 1.69 +0.26 23 0 235 0
30DEC26 35.00 P 2.22 2.22 2.22 2.11 +0.29 23 20 217 +20
30DEC26 36.00 P 0.00 0.00 0.00 2.59 +0.34 23 0 52 0
30DEC26 37.00 P 0.00 0.00 0.00 3.13 +0.39 23 0 56 0
30DEC26 38.00 P 4.11 4.11 3.94 3.72 +0.42 23 5 61 +5
30DEC26 39.00 P 0.00 0.00 0.00 4.37 +0.47 23 0 30 0
30DEC26 40.00 P 0.00 0.00 0.00 5.07 +0.52 23 0 10 0
30DEC26 41.00 P 0.00 0.00 0.00 5.81 +0.55 24 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 6.60 +0.60 24 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.43 +0.63 24 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.29 +0.66 25 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.18 +0.69 25 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 10.09 +0.71 26 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.03 +0.74 27 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.99 +0.76 28 0 0 0
30MAR27 28.00 P 0.45 0.45 0.45 0.36 +0.09 21 1 1 +1
30MAR27 29.00 P 0.00 0.00 0.00 0.48 +0.09 21 0 13 0
30MAR27 30.00 P 0.71 0.71 0.71 0.68 +0.16 21 10 20 +10
30MAR27 31.00 P 1.03 1.03 1.03 0.91 +0.19 21 3 3 +3
30MAR27 32.00 P 0.00 0.00 0.00 1.18 +0.22 22 0 0 0
30MAR27 33.00 P 1.58 1.58 1.58 1.50 +0.25 22 4 5 +4
30MAR27 34.00 P 0.00 0.00 0.00 1.88 +0.31 22 0 16 0
30MAR27 35.00 P 2.36 2.36 2.36 2.31 +0.35 22 3 4 +3
30MAR27 36.00 P 0.00 0.00 0.00 2.78 +0.38 22 0 16 0
30MAR27 37.00 P 3.65 3.65 3.65 3.33 +0.45 22 1 2 +1
30MAR27 38.00 P 0.00 0.00 0.00 3.91 +0.48 22 0 14 0
30MAR27 39.00 P 0.00 0.00 0.00 4.55 +0.53 22 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 5.23 +0.56 22 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 5.96 +0.59 23 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 6.74 +0.64 23 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 7.54 +0.66 23 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 8.39 +0.70 24 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 9.26 +0.71 24 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 10.16 +0.74 24 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 11.09 +0.76 25 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 12.03 +0.77 26 0 0 0
TOTAL PUT 1,267 21,789 +365
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$ 84.35
30MAR26 46.00 C 0.00 0.00 0.00 38.42 -1.71 77 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 37.42 -2.02 66 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 36.42 -2.12 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 35.42 -2.22 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 34.42 -1.68 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 31.93 -1.71 62 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 29.43 -2.10 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 26.94 -1.71 55 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 24.44 -2.23 43 0 15 0
30MAR26 62.50 C 0.00 0.00 0.00 21.85 -1.81 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 19.45 -1.71 37 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 16.95 -2.23 0 0 16 0
30MAR26 70.00 C 0.00 0.00 0.00 14.90 -1.27 58 0 8 0
30MAR26 72.50 C 0.00 0.00 0.00 12.03 -1.65 33 0 15 0
30MAR26 75.00 C 0.00 0.00 0.00 9.87 -1.34 40 0 1 0
30MAR26 77.50 C 0.00 0.00 0.00 7.35 -1.21 31 0 15 0
30MAR26 80.00 C 5.20 5.50 5.20 5.40 -1.13 32 14 45 -4
30MAR26 82.50 C 3.30 3.30 3.30 3.51 -1.15 30 15 51 +14
30MAR26 85.00 C 1.57 2.02 1.52 2.13 -0.67 29 42 210 +2
30MAR26 87.50 C 0.84 1.20 0.84 1.21 -0.51 29 110 355 +109
30MAR26 90.00 C 0.60 0.60 0.45 0.64 -0.22 29 89 883 0
30MAR26 92.50 C 0.26 0.30 0.26 0.31 -0.12 29 62 118 -34
30MAR26 95.00 C 0.16 0.17 0.15 0.15 -0.04 30 48 278 -48
30MAR26 97.50 C 0.00 0.00 0.00 0.06 -0.02 30 0 227 0
30MAR26 100.00 C 0.00 0.00 0.00 0.03 0.00 31 0 98 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 30 0 111 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 34 0 192 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 37 0 196 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 40 0 36 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 22.08 -1.71 28 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 19.45 -1.85 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 17.30 -1.88 36 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 14.90 -1.35 34 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 12.03 -2.33 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 10.25 -1.70 29 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 8.27 -1.40 30 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 6.30 -1.28 28 0 1 0
29APR26 82.50 C 0.00 0.00 0.00 4.66 -1.09 28 0 66 0
29APR26 85.00 C 0.00 0.00 0.00 3.21 -0.99 26 0 210 0
29APR26 87.50 C 0.00 0.00 0.00 2.22 -0.70 27 0 215 0
29APR26 90.00 C 1.34 1.34 1.34 1.50 -0.50 27 15 89 0
29APR26 92.50 C 0.82 0.90 0.82 0.99 -0.31 27 75 151 +75
29APR26 95.00 C 0.00 0.00 0.00 0.60 -0.21 27 0 62 0
29APR26 97.50 C 0.00 0.00 0.00 0.38 -0.11 27 0 39 0
29APR26 100.00 C 0.00 0.00 0.00 0.22 -0.06 27 0 165 0
29APR26 102.50 C 0.00 0.00 0.00 0.12 -0.04 27 0 23 0
29APR26 105.00 C 0.00 0.00 0.00 0.07 -0.02 27 0 110 0
29APR26 107.50 C 0.00 0.00 0.00 0.04 -0.01 28 0 55 0
29APR26 110.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 60 0
29APR26 112.50 C 0.06 0.06 0.06 0.01 -0.01 27 10 10 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 22.23 -1.60 27 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 19.82 -1.57 29 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 17.30 -1.88 24 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 14.90 -1.39 24 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 12.45 -2.31 21 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 10.70 -1.25 27 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 8.56 -1.40 25 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 7.10 -0.86 27 0 4 0
28MAY26 82.50 C 5.18 5.18 5.18 5.43 -1.31 26 15 30 +15
28MAY26 85.00 C 0.00 0.00 0.00 4.19 -0.76 27 0 17 0
28MAY26 87.50 C 0.00 0.00 0.00 3.17 -0.61 27 0 32 0
28MAY26 90.00 C 0.00 0.00 0.00 2.35 -0.48 27 0 39 0
28MAY26 92.50 C 0.00 0.00 0.00 1.70 -0.36 27 0 42 0
28MAY26 95.00 C 1.02 1.05 1.01 1.21 -0.27 27 75 84 +36
28MAY26 97.50 C 0.00 0.00 0.00 0.85 -0.23 27 0 22 0
28MAY26 100.00 C 0.00 0.00 0.00 0.58 -0.13 27 0 52 0
28MAY26 102.50 C 0.00 0.00 0.00 0.39 -0.09 27 0 55 0
28MAY26 105.00 C 0.00 0.00 0.00 0.27 -0.06 28 0 49 0
28MAY26 107.50 C 0.00 0.00 0.00 0.18 -0.04 28 0 60 0
28MAY26 110.00 C 0.00 0.00 0.00 0.12 -0.02 28 0 105 0
28MAY26 112.50 C 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 32.31 -1.33 51 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 29.76 -1.77 43 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 27.20 -1.48 29 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 24.71 -1.96 19 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 22.23 -1.65 23 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 19.82 -2.07 28 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 17.86 -1.32 37 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 14.96 -1.49 25 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 13.06 -1.70 30 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 10.84 -1.11 28 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 8.56 -1.40 25 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 7.10 -0.86 27 0 102 0
29JUN26 82.50 C 5.44 5.44 5.41 5.43 -1.31 26 30 31 +15
29JUN26 85.00 C 4.04 4.05 4.04 4.19 -0.78 26 30 138 +30
29JUN26 87.50 C 2.89 3.15 2.89 3.17 -0.61 26 30 151 +30
29JUN26 90.00 C 2.15 2.35 2.15 2.35 -0.48 26 38 195 +16
29JUN26 92.50 C 1.73 1.73 1.73 1.70 -0.36 26 15 162 0
29JUN26 95.00 C 0.00 0.00 0.00 1.21 -0.27 26 0 875 0
29JUN26 97.50 C 0.92 0.94 0.92 0.85 -0.23 26 30 17 +11
29JUN26 100.00 C 0.00 0.00 0.00 0.58 -0.13 26 0 31 0
29JUN26 102.50 C 0.46 0.46 0.46 0.39 -0.09 26 15 77 +15
29JUN26 105.00 C 0.00 0.00 0.00 0.27 -0.06 26 0 63 0
29JUN26 107.50 C 0.00 0.00 0.00 0.18 -0.04 26 0 32 0
29JUN26 110.00 C 0.00 0.00 0.00 0.12 -0.02 26 0 890 0
29JUN26 112.50 C 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 54 0
29JUN26 117.50 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 27.25 -1.65 33 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 25.31 -1.36 43 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 22.94 -0.94 40 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 20.11 -1.78 32 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 17.86 -1.75 31 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 15.70 -1.14 31 0 2 0
29SEP26 72.50 C 13.54 13.54 13.54 13.52 -1.24 29 1 1 +1
29SEP26 75.00 C 0.00 0.00 0.00 11.08 -1.08 26 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 9.33 -1.00 26 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 7.99 -0.69 27 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 6.69 -0.97 27 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 5.50 -0.83 27 0 214 0
29SEP26 87.50 C 0.00 0.00 0.00 4.47 -0.73 27 0 200 0
29SEP26 90.00 C 0.00 0.00 0.00 3.63 -0.61 27 0 40 0
29SEP26 92.50 C 0.00 0.00 0.00 2.93 -0.49 26 0 8 0
29SEP26 95.00 C 0.00 0.00 0.00 2.34 -0.44 26 0 1 0
29SEP26 97.50 C 0.00 0.00 0.00 1.88 -0.35 26 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 1.50 -0.26 26 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 1.17 -0.25 26 0 17 0
29SEP26 105.00 C 0.00 0.00 0.00 0.90 -0.21 26 0 13 0
29SEP26 107.50 C 0.00 0.00 0.00 0.71 -0.14 26 0 8 0
29SEP26 110.00 C 0.00 0.00 0.00 0.55 -0.12 26 0 54 0
29SEP26 112.50 C 0.00 0.00 0.00 0.43 -0.08 26 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.33 -0.08 26 0 10 0
29SEP26 117.50 C 0.00 0.00 0.00 0.26 -0.05 26 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 22.94 -0.96 35 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 20.11 -1.78 28 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 17.86 -1.75 27 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 16.22 -0.62 30 0 18 0
30DEC26 72.50 C 0.00 0.00 0.00 14.04 -1.32 28 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 11.87 -1.44 26 0 26 0
30DEC26 77.50 C 0.00 0.00 0.00 10.84 -1.14 28 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 9.40 -0.55 28 0 33 0
30DEC26 82.50 C 0.00 0.00 0.00 8.16 -0.87 28 0 21 0
30DEC26 85.00 C 0.00 0.00 0.00 7.01 -0.83 27 0 25 0
30DEC26 87.50 C 0.00 0.00 0.00 6.05 -0.71 27 0 38 0
30DEC26 90.00 C 0.00 0.00 0.00 5.19 -0.61 27 0 62 0
30DEC26 92.50 C 0.00 0.00 0.00 4.43 -0.56 27 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 3.79 -0.45 27 0 15 0
30DEC26 97.50 C 0.00 0.00 0.00 3.21 -0.43 27 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 2.73 -0.33 27 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 2.29 -0.33 27 0 16 0
30DEC26 105.00 C 0.00 0.00 0.00 1.94 -0.25 27 0 15 0
30DEC26 107.50 C 2.00 2.00 2.00 1.58 -0.28 27 1 15 0
30DEC26 110.00 C 0.00 0.00 0.00 1.33 -0.16 27 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 1.11 -0.16 27 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.92 -0.13 27 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.77 -0.11 27 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 22.94 -1.27 31 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 20.56 -1.38 28 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 18.64 -0.97 29 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 16.80 -0.60 29 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 14.98 -0.56 28 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 13.35 -0.90 28 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 11.88 -0.90 28 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 10.53 -0.89 27 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 9.34 -0.92 27 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 8.22 -0.91 27 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 7.28 -0.77 27 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 6.36 -0.76 27 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 5.61 -0.63 27 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 4.87 -0.63 27 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 4.29 -0.50 27 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 3.71 -0.50 27 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 3.24 -0.39 27 0 0 0
30MAR27 105.00 C 3.19 3.30 3.10 2.72 -0.47 26 3 2 +2
30MAR27 107.50 C 0.00 0.00 0.00 2.35 -0.33 26 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 2.04 -0.29 26 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 1.74 -0.28 26 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 1.52 -0.21 26 0 0 0
TOTAL CALL 763 8,425 +285
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 90 0 3 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 79 0 1 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 72 0 12 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 65 0 5 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 53 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 30 0 70 0
30MAR26 72.50 P 0.00 0.00 0.00 0.04 +0.03 30 0 58 0
30MAR26 75.00 P 0.42 0.42 0.30 0.12 +0.08 30 30 153 +19
30MAR26 77.50 P 0.70 0.76 0.70 0.34 +0.22 30 93 220 +40
30MAR26 80.00 P 1.20 1.30 0.86 0.80 +0.44 30 140 160 -9
30MAR26 82.50 P 2.08 2.28 1.63 1.60 +0.74 30 31 500 +3
30MAR26 85.00 P 2.50 3.49 2.50 2.78 +1.04 30 4 530 -1
30MAR26 87.50 P 3.70 3.70 3.70 4.16 +1.21 28 1 249 0
30MAR26 90.00 P 7.40 7.40 7.00 6.23 +1.54 30 42 319 0
30MAR26 92.50 P 9.48 9.54 9.48 8.37 +1.41 29 40 133 0
30MAR26 95.00 P 0.00 0.00 0.00 10.81 +1.50 34 0 59 0
30MAR26 97.50 P 0.00 0.00 0.00 13.38 +1.87 42 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 16.12 +2.16 54 0 6 0
30MAR26 102.50 P 0.00 0.00 0.00 18.33 +1.55 50 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 20.65 +1.33 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 23.33 +1.88 60 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 25.85 +1.90 65 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 28.31 +1.48 68 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 31.57 +2.24 98 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 33.15 +1.32 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 22 0
29APR26 67.50 P 0.00 0.00 0.00 0.04 +0.02 27 0 45 0
29APR26 70.00 P 0.00 0.00 0.00 0.10 +0.05 27 0 26 0
29APR26 72.50 P 0.00 0.00 0.00 0.24 +0.12 27 0 30 0
29APR26 75.00 P 0.98 0.98 0.94 0.50 +0.23 27 25 88 -1
29APR26 77.50 P 1.44 1.50 1.44 0.93 +0.36 27 16 254 +9
29APR26 80.00 P 0.00 0.00 0.00 1.61 +0.56 28 0 147 0
29APR26 82.50 P 2.79 2.79 2.79 2.54 +0.77 28 1 65 0
29APR26 85.00 P 0.00 0.00 0.00 3.79 +1.09 28 0 207 0
29APR26 87.50 P 0.00 0.00 0.00 5.21 +1.25 27 0 98 0
29APR26 90.00 P 0.00 0.00 0.00 6.94 +1.18 27 0 101 0
29APR26 92.50 P 0.00 0.00 0.00 9.06 +1.50 29 0 100 0
29APR26 95.00 P 0.00 0.00 0.00 11.03 +1.27 27 0 47 0
29APR26 97.50 P 0.00 0.00 0.00 13.71 +2.02 34 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 16.17 +2.12 38 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 18.36 +1.58 35 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 20.73 +1.41 35 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 23.60 +1.51 47 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 26.42 +2.41 56 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 28.53 +1.70 52 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 31.57 +2.12 65 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 33.84 +1.95 64 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.04 +0.02 29 0 10 0
28MAY26 65.00 P 0.00 0.00 0.00 0.08 +0.04 28 0 5 0
28MAY26 67.50 P 0.52 0.52 0.52 0.17 +0.08 28 15 30 +15
28MAY26 70.00 P 0.00 0.00 0.00 0.32 +0.13 28 0 164 0
28MAY26 72.50 P 0.96 0.96 0.96 0.59 +0.22 28 30 45 -15
28MAY26 75.00 P 1.45 1.45 1.40 1.01 +0.34 28 10 96 0
28MAY26 77.50 P 2.12 2.12 2.12 1.59 +0.48 28 15 49 0
28MAY26 80.00 P 0.00 0.00 0.00 2.38 +0.63 28 0 18 0
28MAY26 82.50 P 4.09 4.09 4.09 3.41 +0.79 28 30 114 +24
28MAY26 85.00 P 0.00 0.00 0.00 4.68 +0.97 28 0 105 0
28MAY26 87.50 P 0.00 0.00 0.00 6.17 +1.13 29 0 116 0
28MAY26 90.00 P 0.00 0.00 0.00 7.88 +1.28 29 0 294 0
28MAY26 92.50 P 0.00 0.00 0.00 9.78 +1.41 30 0 202 0
28MAY26 95.00 P 0.00 0.00 0.00 11.85 +1.51 31 0 22 0
28MAY26 97.50 P 0.00 0.00 0.00 14.07 +1.60 32 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 16.39 +1.65 33 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 18.81 +1.70 36 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 21.19 +1.62 37 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 23.84 +1.74 42 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 26.42 +1.75 46 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 28.99 +2.10 50 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 31.57 +2.12 53 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 34.03 +1.64 55 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 29 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 26 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.02 +0.01 25 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.06 +0.03 25 0 55 0
29JUN26 62.50 P 0.00 0.00 0.00 0.12 +0.05 25 0 22 0
29JUN26 65.00 P 0.00 0.00 0.00 0.25 +0.10 25 0 117 0
29JUN26 67.50 P 0.00 0.00 0.00 0.46 +0.17 25 0 174 0
29JUN26 70.00 P 1.02 1.02 1.02 0.79 +0.26 25 15 1,030 +15
29JUN26 72.50 P 1.77 1.77 1.77 1.30 +0.38 25 9 178 +9
29JUN26 75.00 P 2.37 2.37 2.01 1.99 +0.61 25 16 83 +1
29JUN26 77.50 P 3.30 3.30 3.30 2.83 +0.75 25 12 16 +12
29JUN26 80.00 P 4.01 4.01 4.01 3.81 +0.75 24 15 41 +3
29JUN26 82.50 P 5.27 5.27 5.27 5.06 +0.94 24 15 121 0
29JUN26 85.00 P 6.70 6.70 6.60 6.55 +1.08 24 30 70 +8
29JUN26 87.50 P 0.00 0.00 0.00 8.22 +1.16 23 0 91 0
29JUN26 90.00 P 0.00 0.00 0.00 10.64 +1.90 27 0 158 0
29JUN26 92.50 P 0.00 0.00 0.00 12.03 +1.40 21 0 58 0
29JUN26 95.00 P 0.00 0.00 0.00 14.46 +1.82 24 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 16.30 +1.54 12 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 18.55 +1.58 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 20.85 +1.62 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 23.18 +1.64 0 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 25.54 +1.55 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 28.02 +1.77 0 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 30.72 +2.08 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 32.92 +1.87 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 35.10 +1.46 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.21 +0.06 26 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.36 +0.11 26 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.57 +0.15 26 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.91 +0.24 26 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 1.35 +0.30 26 0 101 0
29SEP26 70.00 P 0.00 0.00 0.00 1.84 +0.40 26 0 81 0
29SEP26 72.50 P 0.00 0.00 0.00 2.48 +0.45 26 0 61 0
29SEP26 75.00 P 0.00 0.00 0.00 3.29 +0.54 26 0 116 0
29SEP26 77.50 P 0.00 0.00 0.00 4.25 +0.63 25 0 60 0
29SEP26 80.00 P 0.00 0.00 0.00 5.39 +0.75 25 0 8 0
29SEP26 82.50 P 0.00 0.00 0.00 6.69 +0.88 25 0 20 0
29SEP26 85.00 P 0.00 0.00 0.00 8.12 +0.98 25 0 233 0
29SEP26 87.50 P 0.00 0.00 0.00 9.68 +1.05 25 0 205 0
29SEP26 90.00 P 0.00 0.00 0.00 11.70 +1.46 26 0 35 0
29SEP26 92.50 P 0.00 0.00 0.00 13.67 +1.71 26 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 15.45 +1.62 25 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 17.66 +1.88 26 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 19.25 +1.43 21 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 21.39 +0.90 18 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 23.62 +1.53 0 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 26.23 +1.74 15 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 28.70 +1.87 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 30.72 +1.56 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 33.36 +1.47 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 35.59 +1.95 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 1.14 +0.22 27 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 1.61 +0.32 27 0 46 0
30DEC26 67.50 P 0.00 0.00 0.00 2.09 +0.29 26 0 159 0
30DEC26 70.00 P 0.00 0.00 0.00 2.73 +0.42 26 0 85 0
30DEC26 72.50 P 0.00 0.00 0.00 3.51 +0.50 26 0 25 0
30DEC26 75.00 P 0.00 0.00 0.00 4.43 +0.62 26 0 62 0
30DEC26 77.50 P 0.00 0.00 0.00 5.46 +0.70 26 0 6 0
30DEC26 80.00 P 0.00 0.00 0.00 6.62 +0.77 26 0 158 0
30DEC26 82.50 P 0.00 0.00 0.00 7.92 +0.90 26 0 3 0
30DEC26 85.00 P 0.00 0.00 0.00 9.31 +0.94 26 0 31 0
30DEC26 87.50 P 10.80 10.80 10.77 10.85 +1.04 26 2 28 -2
30DEC26 90.00 P 0.00 0.00 0.00 12.49 +1.13 25 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 14.54 +1.50 26 0 15 0
30DEC26 95.00 P 0.00 0.00 0.00 16.25 +1.28 25 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 18.48 +1.33 27 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 20.56 +1.37 27 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 22.02 +1.10 23 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 24.58 +1.70 25 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 26.87 +1.84 25 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 28.70 +0.82 13 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 31.11 +0.92 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 33.36 +1.07 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 35.60 +1.03 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 1.59 +0.22 26 0 5 0
30MAR27 65.00 P 2.02 2.02 2.02 2.04 +0.23 26 3 8 +3
30MAR27 67.50 P 0.00 0.00 0.00 2.66 +0.33 26 0 3 0
30MAR27 70.00 P 0.00 0.00 0.00 3.38 +0.44 26 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 4.19 +0.48 26 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 5.15 +0.56 26 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 6.22 +0.67 26 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 7.38 +0.71 26 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 8.69 +0.83 26 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 10.06 +0.85 25 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 11.59 +0.97 25 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 13.16 +1.00 25 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 14.89 +1.07 25 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 16.76 +1.16 25 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 18.91 +1.30 26 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 20.65 +1.08 25 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 23.13 +1.25 26 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 24.97 +0.95 25 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 27.08 +1.60 24 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 29.28 +1.40 24 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 31.15 +0.96 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 33.44 +1.15 0 0 0 0
TOTAL PUT 640 9,457 +133
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$ 16.50
30MAR26 9.75 C 0.00 0.00 0.00 6.75 +0.32 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.62 +0.44 134 0 20 0
30MAR26 10.50 C 0.00 0.00 0.00 6.02 +0.34 74 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.51 +0.33 0 0 45 0
30MAR26 11.50 C 0.00 0.00 0.00 5.02 +0.34 58 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.51 +0.33 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.02 +0.34 42 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.53 +0.34 47 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 3.04 +0.34 45 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 2.55 +0.38 41 0 46 0
30MAR26 14.50 C 0.00 0.00 0.00 2.09 +0.35 41 0 219 0
30MAR26 15.00 C 1.29 1.29 1.29 1.65 +0.30 40 1 367 -1
30MAR26 15.50 C 1.05 1.18 1.04 1.25 +0.25 39 10 414 -4
30MAR26 16.00 C 0.61 0.91 0.61 0.91 +0.19 39 96 401 +24
30MAR26 16.50 C 0.45 0.69 0.45 0.64 +0.14 39 88 326 -38
30MAR26 17.00 C 0.30 0.44 0.30 0.45 +0.12 41 70 919 +4
30MAR26 17.50 C 0.28 0.31 0.28 0.29 +0.07 41 144 1,246 +81
30MAR26 18.00 C 0.17 0.22 0.17 0.18 +0.05 41 46 565 +43
30MAR26 18.50 C 0.00 0.00 0.00 0.11 +0.03 41 0 334 0
30MAR26 19.00 C 0.00 0.00 0.00 0.06 +0.01 40 0 688 0
30MAR26 19.50 C 0.00 0.00 0.00 0.04 +0.01 42 0 83 0
30MAR26 20.00 C 0.00 0.00 0.00 0.02 0.00 41 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 66 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 72 0 35 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 83 0 5 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 88 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 94 0 100 0
29APR26 10.50 C 0.00 0.00 0.00 6.04 +0.34 44 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.55 +0.35 48 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.05 +0.34 42 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.56 +0.38 42 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.18 +0.50 57 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.68 +0.47 50 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.13 +0.42 39 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.58 +0.16 26 0 15 0
29APR26 14.50 C 0.00 0.00 0.00 2.24 +0.35 36 0 300 0
29APR26 15.00 C 0.00 0.00 0.00 1.90 +0.37 39 0 425 0
29APR26 15.50 C 0.00 0.00 0.00 1.48 +0.26 35 0 144 0
29APR26 16.00 C 0.00 0.00 0.00 1.18 +0.23 36 0 362 0
29APR26 16.50 C 0.81 0.91 0.78 0.92 +0.20 36 85 597 +33
29APR26 17.00 C 0.74 0.74 0.74 0.71 +0.16 36 1 766 +1
29APR26 17.50 C 0.56 0.56 0.56 0.54 +0.12 36 2 111 0
29APR26 18.00 C 0.36 0.42 0.36 0.39 +0.09 36 102 163 +100
29APR26 18.50 C 0.32 0.32 0.32 0.28 +0.07 36 1 186 0
29APR26 19.00 C 0.20 0.24 0.20 0.20 +0.05 36 55 109 +4
29APR26 19.50 C 0.00 0.00 0.00 0.14 +0.04 36 0 85 0
29APR26 20.00 C 0.00 0.00 0.00 0.10 +0.03 37 0 41 0
29APR26 21.00 C 0.00 0.00 0.00 0.05 +0.02 37 0 60 0
29APR26 22.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 6.09 +0.39 50 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.60 +0.37 47 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 5.22 +0.51 58 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.62 +0.31 41 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.18 +0.38 43 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.72 +0.48 41 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.23 +0.36 37 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.68 +0.17 28 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.37 +0.34 34 0 45 0
28MAY26 15.00 C 0.00 0.00 0.00 2.05 +0.35 36 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 1.66 +0.26 34 0 40 0
28MAY26 16.00 C 0.00 0.00 0.00 1.37 +0.23 34 0 500 0
28MAY26 16.50 C 0.00 0.00 0.00 1.11 +0.20 34 0 618 0
28MAY26 17.00 C 0.77 0.77 0.77 0.90 +0.18 34 15 63 0
28MAY26 17.50 C 0.70 0.70 0.70 0.72 +0.14 35 5 15 +5
28MAY26 18.00 C 0.00 0.00 0.00 0.56 +0.10 35 0 495 0
28MAY26 18.50 C 0.00 0.00 0.00 0.43 +0.08 34 0 29 0
28MAY26 19.00 C 0.00 0.00 0.00 0.33 +0.07 34 0 3 0
28MAY26 19.50 C 0.00 0.00 0.00 0.25 +0.05 34 0 39 0
28MAY26 20.00 C 0.25 0.25 0.25 0.18 +0.04 34 1 26 +1
28MAY26 21.00 C 0.00 0.00 0.00 0.10 +0.02 34 0 15 0
28MAY26 22.00 C 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 56 0
28MAY26 24.00 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 6.86 +0.41 57 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.62 +0.42 56 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 6.23 +0.53 65 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.63 +0.40 47 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.22 +0.40 53 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.65 +0.34 40 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.19 +0.39 40 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.72 +0.39 37 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.31 +0.42 38 0 3 0
29JUN26 14.00 C 0.00 0.00 0.00 2.88 +0.37 37 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 2.47 +0.38 36 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 2.09 +0.31 35 0 44 0
29JUN26 15.50 C 0.00 0.00 0.00 1.75 +0.27 34 0 20 0
29JUN26 16.00 C 0.00 0.00 0.00 1.45 +0.23 34 0 36 0
29JUN26 16.50 C 0.00 0.00 0.00 1.19 +0.17 34 0 1,291 0
29JUN26 17.00 C 1.01 1.03 0.98 0.96 +0.14 33 41 1,083 +38
29JUN26 17.50 C 0.76 0.76 0.76 0.77 +0.12 33 30 591 0
29JUN26 18.00 C 0.00 0.00 0.00 0.61 +0.10 33 0 419 0
29JUN26 18.50 C 0.00 0.00 0.00 0.47 +0.08 33 0 104 0
29JUN26 19.00 C 0.00 0.00 0.00 0.37 +0.07 33 0 637 0
29JUN26 19.50 C 0.39 0.39 0.39 0.28 +0.05 33 1 95 0
29JUN26 20.00 C 0.32 0.32 0.32 0.21 +0.04 33 1 54 0
29JUN26 21.00 C 0.00 0.00 0.00 0.12 +0.02 33 0 30 0
29JUN26 22.00 C 0.00 0.00 0.00 0.07 +0.01 33 0 0 0
29JUN26 23.00 C 0.11 0.12 0.11 0.04 +0.01 33 5 15 +5
29JUN26 24.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 10 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 23 0
29SEP26 9.75 C 0.00 0.00 0.00 6.86 +0.38 49 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.67 +0.44 54 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.23 +0.52 55 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.66 +0.43 44 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.24 +0.42 46 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.69 +0.35 38 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.30 +0.34 41 0 6 0
29SEP26 13.00 C 0.00 0.00 0.00 3.77 +0.28 35 0 3 0
29SEP26 13.50 C 0.00 0.00 0.00 3.40 +0.36 36 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.01 +0.39 36 0 4 0
29SEP26 14.50 C 0.00 0.00 0.00 2.65 +0.37 35 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 2.32 +0.28 35 0 20 0
29SEP26 15.50 C 0.00 0.00 0.00 2.02 +0.21 35 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 1.74 +0.18 34 0 3 0
29SEP26 16.50 C 0.00 0.00 0.00 1.50 +0.16 34 0 1,218 0
29SEP26 17.00 C 0.00 0.00 0.00 1.29 +0.15 34 0 2 0
29SEP26 17.50 C 0.00 0.00 0.00 1.10 +0.12 34 0 26 0
29SEP26 18.00 C 0.97 0.97 0.97 0.94 +0.11 34 3 71 +3
29SEP26 18.50 C 0.00 0.00 0.00 0.80 +0.10 34 0 18 0
29SEP26 19.00 C 0.00 0.00 0.00 0.68 +0.09 34 0 25 0
29SEP26 19.50 C 0.00 0.00 0.00 0.57 +0.07 33 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.49 +0.07 34 0 14 0
29SEP26 21.00 C 0.40 0.42 0.40 0.35 +0.06 34 106 75 -100
29SEP26 22.00 C 0.00 0.00 0.00 0.24 +0.03 33 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.17 +0.03 33 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.12 +0.02 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.87 +0.39 45 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.67 +0.44 47 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.23 +0.52 47 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.67 +0.43 39 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.24 +0.42 40 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.72 +0.33 35 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.34 +0.38 36 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.94 +0.36 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.55 +0.26 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.19 +0.25 35 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.85 +0.25 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.55 +0.22 34 0 40 0
30DEC26 15.50 C 0.00 0.00 0.00 2.28 +0.20 34 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 2.02 +0.17 33 0 8 0
30DEC26 16.50 C 0.00 0.00 0.00 1.80 +0.17 33 0 18 0
30DEC26 17.00 C 0.00 0.00 0.00 1.59 +0.14 33 0 18 0
30DEC26 17.50 C 0.00 0.00 0.00 1.41 +0.14 33 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.25 +0.12 33 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 1.10 +0.11 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.96 +0.09 33 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.85 +0.09 33 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.74 +0.07 33 0 143 0
30DEC26 21.00 C 0.00 0.00 0.00 0.57 +0.06 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.44 +0.05 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.33 +0.04 33 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 0.25 +0.03 33 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 6.23 +0.43 42 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.71 +0.41 37 0 6 0
30MAR27 11.50 C 0.00 0.00 0.00 5.26 +0.31 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.88 +0.42 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.48 +0.36 36 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.10 +0.34 35 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.75 +0.29 35 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.42 +0.27 35 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.12 +0.26 34 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.83 +0.23 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.58 +0.23 34 0 10 0
30MAR27 16.00 C 0.00 0.00 0.00 2.33 +0.18 34 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.12 +0.18 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.91 +0.15 33 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.73 +0.15 33 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.56 +0.14 33 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.41 +0.12 33 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.27 +0.12 33 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.14 +0.10 33 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.03 +0.10 33 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.82 +0.07 33 0 10 0
TOTAL CALL 909 17,801 +199
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 75 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 68 0 98 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 60 0 400 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 53 0 779 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 47 0 389 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 -0.02 40 0 945 0
30MAR26 14.00 P 0.04 0.04 0.04 0.03 -0.03 41 4 680 -4
30MAR26 14.50 P 0.13 0.13 0.08 0.07 -0.04 41 64 396 +14
30MAR26 15.00 P 0.32 0.32 0.12 0.13 -0.08 40 46 681 +15
30MAR26 15.50 P 0.32 0.33 0.24 0.24 -0.12 40 32 434 0
30MAR26 16.00 P 0.56 0.56 0.40 0.40 -0.18 40 23 505 -17
30MAR26 16.50 P 0.00 0.00 0.00 0.63 -0.22 40 0 255 0
30MAR26 17.00 P 0.95 0.95 0.95 0.93 -0.26 41 1 184 0
30MAR26 17.50 P 0.00 0.00 0.00 1.29 -0.28 42 0 140 0
30MAR26 18.00 P 0.00 0.00 0.00 1.70 -0.30 44 0 50 0
30MAR26 18.50 P 0.00 0.00 0.00 2.13 -0.34 45 0 29 0
30MAR26 19.00 P 0.00 0.00 0.00 2.58 -0.37 46 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.06 -0.39 49 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.54 -0.39 51 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.51 -0.42 52 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.51 -0.42 60 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.50 -0.42 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.51 -0.42 75 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.51 -0.42 81 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.50 -0.43 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.51 -0.41 94 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.51 -0.41 100 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 12.51 -0.41 106 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 39 0 18 0
29APR26 12.50 P 0.00 0.00 0.00 0.02 0.00 38 0 30 0
29APR26 13.00 P 0.00 0.00 0.00 0.03 -0.02 36 0 2 0
29APR26 13.50 P 0.00 0.00 0.00 0.06 -0.02 36 0 49 0
29APR26 14.00 P 0.17 0.17 0.17 0.11 -0.04 36 40 86 -40
29APR26 14.50 P 0.00 0.00 0.00 0.19 -0.05 36 0 342 0
29APR26 15.00 P 0.51 0.51 0.51 0.29 -0.09 36 15 618 +15
29APR26 15.50 P 0.43 0.43 0.43 0.43 -0.13 35 20 113 +13
29APR26 16.00 P 0.64 0.64 0.64 0.62 -0.17 35 5 324 +5
29APR26 16.50 P 0.00 0.00 0.00 0.86 -0.20 36 0 513 0
29APR26 17.00 P 0.00 0.00 0.00 1.15 -0.23 36 0 892 0
29APR26 17.50 P 0.00 0.00 0.00 1.48 -0.26 36 0 17 0
29APR26 18.00 P 0.00 0.00 0.00 1.77 -0.37 33 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.17 -0.40 33 0 22 0
29APR26 19.00 P 0.00 0.00 0.00 2.70 -0.32 39 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.15 -0.34 40 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.56 -0.42 37 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.56 -0.38 44 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.53 -0.40 46 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.52 -0.40 50 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.51 -0.42 52 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.04 -0.02 34 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.07 -0.03 34 0 3 0
28MAY26 13.50 P 0.00 0.00 0.00 0.12 -0.04 34 0 60 0
28MAY26 14.00 P 0.00 0.00 0.00 0.19 -0.05 34 0 80 0
28MAY26 14.50 P 0.00 0.00 0.00 0.29 -0.07 34 0 43 0
28MAY26 15.00 P 0.00 0.00 0.00 0.42 -0.10 34 0 62 0
28MAY26 15.50 P 0.69 0.69 0.69 0.57 -0.14 34 3 51 +3
28MAY26 16.00 P 0.00 0.00 0.00 0.77 -0.17 34 0 765 0
28MAY26 16.50 P 1.17 1.17 1.09 1.01 -0.22 34 30 560 0
28MAY26 17.00 P 1.37 1.37 1.36 1.29 -0.25 34 30 74 0
28MAY26 17.50 P 0.00 0.00 0.00 1.61 -0.23 34 0 61 0
28MAY26 18.00 P 0.00 0.00 0.00 2.00 -0.23 35 0 50 0
28MAY26 18.50 P 0.00 0.00 0.00 2.27 -0.36 31 0 28 0
28MAY26 19.00 P 0.00 0.00 0.00 2.80 -0.30 37 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.25 -0.26 38 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.69 -0.29 39 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.62 -0.34 41 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.57 -0.40 43 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.53 -0.42 43 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.53 -0.40 47 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 131 0
29JUN26 11.50 P 0.00 0.00 0.00 0.04 -0.01 33 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.07 -0.02 33 0 45 0
29JUN26 12.50 P 0.16 0.16 0.16 0.11 -0.04 33 2 87 -2
29JUN26 13.00 P 0.21 0.21 0.21 0.18 -0.04 33 30 213 -29
29JUN26 13.50 P 0.29 0.29 0.29 0.26 -0.06 33 20 256 -20
29JUN26 14.00 P 0.41 0.41 0.41 0.37 -0.08 32 10 547 -10
29JUN26 14.50 P 0.00 0.00 0.00 0.51 -0.11 32 0 231 0
29JUN26 15.00 P 0.00 0.00 0.00 0.69 -0.12 32 0 145 0
29JUN26 15.50 P 0.00 0.00 0.00 0.90 -0.15 32 0 330 0
29JUN26 16.00 P 0.00 0.00 0.00 1.14 -0.18 31 0 251 0
29JUN26 16.50 P 1.58 1.58 1.44 1.42 -0.22 31 75 938 +75
29JUN26 17.00 P 0.00 0.00 0.00 1.72 -0.29 31 0 912 0
29JUN26 17.50 P 0.00 0.00 0.00 2.07 -0.30 31 0 380 0
29JUN26 18.00 P 0.00 0.00 0.00 2.45 -0.26 31 0 152 0
29JUN26 18.50 P 0.00 0.00 0.00 2.85 -0.32 31 0 75 0
29JUN26 19.00 P 0.00 0.00 0.00 3.20 -0.41 28 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 3.69 -0.36 30 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.08 -0.40 26 0 15 0
29JUN26 21.00 P 0.00 0.00 0.00 4.95 -0.39 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.88 -0.46 0 0 100 0
29JUN26 23.00 P 0.00 0.00 0.00 6.93 -0.31 0 0 0 0
29JUN26 24.00 P 8.00 8.00 8.00 7.77 -0.52 0 50 23 -50
29JUN26 25.00 P 0.00 0.00 0.00 8.74 -0.51 0 0 100 0
29SEP26 9.75 P 0.00 0.00 0.00 0.03 0.00 34 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.06 -0.02 33 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.10 -0.02 34 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.15 -0.03 34 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.21 -0.05 33 0 21 0
29SEP26 12.50 P 0.33 0.33 0.33 0.28 -0.06 33 2 12 +2
29SEP26 13.00 P 0.00 0.00 0.00 0.39 -0.07 33 0 71 0
29SEP26 13.50 P 0.00 0.00 0.00 0.51 -0.09 33 0 139 0
29SEP26 14.00 P 0.00 0.00 0.00 0.67 -0.09 33 0 119 0
29SEP26 14.50 P 0.00 0.00 0.00 0.84 -0.12 32 0 192 0
29SEP26 15.00 P 0.00 0.00 0.00 1.04 -0.13 32 0 4,236 0
29SEP26 15.50 P 0.00 0.00 0.00 1.27 -0.14 32 0 23 0
29SEP26 16.00 P 0.00 0.00 0.00 1.52 -0.17 32 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 1.79 -0.19 32 0 1,208 0
29SEP26 17.00 P 0.00 0.00 0.00 2.09 -0.21 32 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 2.41 -0.26 31 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 2.75 -0.35 31 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 3.11 -0.31 31 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 3.51 -0.32 31 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.91 -0.34 31 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.28 -0.39 29 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.12 -0.45 27 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.09 -0.38 28 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 7.02 -0.38 26 0 0 0
29SEP26 24.00 P 8.16 8.16 8.16 7.95 -0.42 0 50 50 -50
30DEC26 9.75 P 0.00 0.00 0.00 0.07 -0.02 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.09 -0.02 33 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.13 -0.02 33 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.18 -0.04 33 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.25 -0.04 33 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 0.33 -0.06 32 0 38 0
30DEC26 12.50 P 0.00 0.00 0.00 0.43 -0.07 32 0 6 0
30DEC26 13.00 P 0.00 0.00 0.00 0.55 -0.08 32 0 111 0
30DEC26 13.50 P 0.00 0.00 0.00 0.70 -0.09 32 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.86 -0.11 32 0 2 0
30DEC26 14.50 P 0.00 0.00 0.00 1.06 -0.11 32 0 163 0
30DEC26 15.00 P 0.00 0.00 0.00 1.26 -0.14 32 0 207 0
30DEC26 15.50 P 0.00 0.00 0.00 1.50 -0.14 32 0 15 0
30DEC26 16.00 P 0.00 0.00 0.00 1.75 -0.17 31 0 132 0
30DEC26 16.50 P 0.00 0.00 0.00 2.03 -0.17 31 0 64 0
30DEC26 17.00 P 0.00 0.00 0.00 2.32 -0.20 31 0 20 0
30DEC26 17.50 P 0.00 0.00 0.00 2.63 -0.22 31 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.96 -0.22 31 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.31 -0.29 31 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.68 -0.23 30 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.07 -0.34 30 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.47 -0.35 30 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 5.28 -0.41 29 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.16 -0.41 28 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.07 -0.42 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.00 -0.46 23 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.21 -0.03 33 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.28 -0.04 33 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.35 -0.05 32 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.45 -0.07 32 0 2 0
30MAR27 12.50 P 0.00 0.00 0.00 0.58 -0.07 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.72 -0.08 32 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.88 -0.09 32 0 0 0
30MAR27 14.00 P 1.02 1.02 1.02 1.06 -0.11 32 5 5 0
30MAR27 14.50 P 0.00 0.00 0.00 1.26 -0.11 32 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.48 -0.13 32 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.72 -0.13 32 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 1.97 -0.16 32 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.25 -0.16 32 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.53 -0.19 31 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.85 -0.19 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.17 -0.26 31 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.51 -0.24 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.86 -0.30 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.22 -0.35 30 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.61 -0.37 30 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.43 -0.39 30 0 0 0
TOTAL PUT 557 22,979 -80
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$ 78.70
13MAR26 52.50 C 0.00 0.00 0.00 26.23 +1.12 149 0 0 0
13MAR26 55.00 C 0.00 0.00 0.00 23.72 +1.19 118 0 0 0
13MAR26 57.50 C 0.00 0.00 0.00 21.23 +1.27 117 0 0 0
13MAR26 60.00 C 0.00 0.00 0.00 18.72 +1.33 88 0 0 0
13MAR26 62.50 C 0.00 0.00 0.00 16.25 +1.44 98 0 0 0
13MAR26 65.00 C 0.00 0.00 0.00 13.72 +1.84 60 2 0 0
13MAR26 67.50 C 0.00 0.00 0.00 11.22 +1.82 47 2 0 0
13MAR26 70.00 C 0.00 0.00 0.00 8.75 +1.79 54 0 2 0
13MAR26 72.50 C 6.03 6.03 6.03 6.35 +1.51 53 1 47 -1
13MAR26 75.00 C 1.66 4.25 1.66 4.30 +1.42 58 409 426 +68
13MAR26 77.50 C 0.83 2.59 0.81 2.48 +1.01 55 1,424 797 +43
13MAR26 80.00 C 0.36 1.21 0.33 1.20 +0.57 53 3,082 2,074 +878
13MAR26 82.50 C 0.18 0.50 0.17 0.48 +0.25 52 688 1,083 +364
13MAR26 85.00 C 0.06 0.19 0.06 0.18 +0.11 53 103 733 +56
13MAR26 87.50 C 0.07 0.07 0.07 0.06 +0.04 54 5 259 0
13MAR26 90.00 C 0.00 0.00 0.00 0.02 +0.01 56 0 465 0
13MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 60 0 60 0
13MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 69 0 106 0
13MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
13MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
13MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
20MAR26 55.00 C 0.00 0.00 0.00 23.75 - 74 0 0 -
20MAR26 57.50 C 0.00 0.00 0.00 21.25 - 64 0 0 -
20MAR26 60.00 C 0.00 0.00 0.00 18.75 - 53 0 0 -
20MAR26 62.50 C 0.00 0.00 0.00 16.33 - 68 0 0 -
20MAR26 65.00 C 0.00 0.00 0.00 13.93 - 67 0 0 -
20MAR26 67.50 C 0.00 0.00 0.00 11.31 - 45 0 0 -
20MAR26 70.00 C 0.00 0.00 0.00 8.93 - 45 0 0 -
20MAR26 72.50 C 4.00 7.04 4.00 6.91 - 51 18 18 -
20MAR26 75.00 C 3.70 4.67 3.70 4.90 - 48 2 1 -
20MAR26 77.50 C 1.60 2.95 1.60 3.24 - 47 157 136 -
20MAR26 80.00 C 1.20 2.00 1.20 1.99 - 46 176 97 -
20MAR26 82.50 C 0.53 1.00 0.53 1.13 - 46 297 63 -
20MAR26 85.00 C 0.40 0.51 0.37 0.60 - 46 185 106 -
20MAR26 87.50 C 0.16 0.32 0.16 0.29 - 45 80 79 -
20MAR26 90.00 C 0.16 0.16 0.15 0.13 - 45 43 43 -
20MAR26 92.50 C 0.11 0.11 0.11 0.06 - 46 15 15 -
20MAR26 95.00 C 0.00 0.00 0.00 0.03 - 47 0 0 -
20MAR26 97.50 C 0.00 0.00 0.00 0.01 - 47 0 0 -
20MAR26 100.00 C 0.00 0.00 0.00 0.01 - 51 0 0 -
30MAR26 45.00 C 0.00 0.00 0.00 33.77 +0.89 76 0 1 0
30MAR26 46.00 C 0.00 0.00 0.00 32.77 +0.95 69 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 31.77 +0.95 59 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 30.77 +1.00 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 29.77 +1.00 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 28.77 +1.03 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 26.28 +1.11 54 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 23.80 +1.19 59 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 21.39 +1.35 67 0 7 0
30MAR26 60.00 C 0.00 0.00 0.00 18.96 +1.46 64 0 497 0
30MAR26 62.50 C 0.00 0.00 0.00 16.50 +1.50 58 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 13.93 +1.72 46 0 20 0
30MAR26 67.50 C 10.49 10.49 10.49 11.94 +1.67 57 1 460 0
30MAR26 70.00 C 8.22 9.56 8.22 9.67 +1.51 52 169 138 +92
30MAR26 72.50 C 7.53 7.53 7.42 7.60 +1.32 49 80 585 +50
30MAR26 75.00 C 4.02 5.88 4.00 5.78 +1.11 48 321 1,873 +185
30MAR26 77.50 C 3.46 4.35 3.12 4.24 +0.88 47 502 3,420 +105
30MAR26 80.00 C 1.68 3.00 1.68 3.00 +0.67 46 2,235 4,236 +1,306
30MAR26 82.50 C 1.12 2.06 1.12 2.04 +0.48 46 597 5,495 +113
30MAR26 85.00 C 0.68 1.36 0.68 1.35 +0.34 46 935 5,287 +188
30MAR26 87.50 C 0.44 0.85 0.44 0.86 +0.22 46 362 4,578 +110
30MAR26 90.00 C 0.39 0.57 0.35 0.53 +0.14 46 752 5,270 -46
30MAR26 92.50 C 0.23 0.39 0.23 0.31 +0.08 46 152 3,207 +59
30MAR26 95.00 C 0.22 0.28 0.20 0.18 +0.05 46 503 3,150 +47
30MAR26 97.50 C 0.16 0.20 0.16 0.10 +0.02 46 14 14,572 +7
30MAR26 100.00 C 0.15 0.17 0.14 0.06 +0.02 46 62 12,957 +11
30MAR26 102.50 C 0.11 0.13 0.11 0.03 0.00 46 44 9,465 -1
30MAR26 105.00 C 0.10 0.15 0.10 0.02 0.00 47 9 20,819 -1
30MAR26 107.50 C 0.07 0.11 0.07 0.01 0.00 47 56 2,788 0
30MAR26 110.00 C 0.07 0.08 0.07 0.01 0.00 50 45 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 0.05 0.05 0.05 0.01 0.00 56 20 8,163 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 59 0 5,442 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 61 0 11,763 0
30MAR26 122.50 C 0.02 0.02 0.02 0.01 0.00 64 120 4,233 +65
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 67 0 14,615 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 69 0 2,706 0
30MAR26 130.00 C 0.03 0.04 0.03 0.01 0.00 72 301 9,103 0
30MAR26 132.50 C 0.01 0.01 0.01 0.01 0.00 74 15 2,504 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 77 0 15,646 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 79 0 1,601 0
30MAR26 140.00 C 0.01 0.11 0.01 0.01 0.00 81 7 11,125 -7
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 83 0 593 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 86 0 5,281 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 88 0 1,949 0
30MAR26 150.00 C 0.01 0.01 0.01 0.01 0.00 90 10 9,011 -10
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 92 0 1,944 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 94 0 1,201 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 96 0 1,880 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 98 0 6,536 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 100 0 8,348 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 102 0 1,398 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 103 0 144 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 105 0 2,342 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 107 0 416 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 109 0 8,714 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 110 0 146 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 112 0 344 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 114 0 568 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 115 0 280 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 117 0 123 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 119 0 884 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 120 0 220 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 122 0 73 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 123 0 1,168 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 125 0 2,312 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 128 0 429 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 131 0 578 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 133 0 2,692 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 136 0 335 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 139 0 1,348 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 141 0 55 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 144 0 274 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 146 0 64 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 149 0 182 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 151 0 54 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 153 0 36 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 155 0 109 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 158 0 135 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 160 0 70 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 162 0 40 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 164 0 49 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 166 0 168 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 168 0 63 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 170 0 170 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 172 0 278 0
30MAR26 310.00 C 0.00 0.00 0.00 0.01 0.00 175 0 103 0
30MAR26 320.00 C 0.00 0.00 0.00 0.01 0.00 179 0 446 0
29APR26 45.00 C 0.00 0.00 0.00 33.98 +1.00 73 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 32.87 +0.91 48 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 31.90 +0.97 56 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 30.93 +1.02 59 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 30.02 +1.14 65 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 29.04 +1.18 64 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 26.39 +1.08 33 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 24.19 +1.41 58 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 21.78 +1.49 55 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 19.36 +1.51 51 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 17.04 +1.54 49 0 0 0
29APR26 65.00 C 13.60 13.60 13.60 14.47 +1.20 41 6 26 0
29APR26 67.50 C 0.00 0.00 0.00 12.71 +1.53 46 0 11 0
29APR26 70.00 C 10.58 10.58 10.58 10.67 +1.39 44 3 19 0
29APR26 72.50 C 0.00 0.00 0.00 8.81 +1.24 43 0 78 0
29APR26 75.00 C 5.03 6.55 5.03 7.16 +1.08 43 199 634 +168
29APR26 77.50 C 3.89 5.80 3.89 5.72 +0.92 42 468 992 +159
29APR26 80.00 C 2.96 4.48 2.95 4.48 +0.75 42 293 1,750 +189
29APR26 82.50 C 2.89 3.40 2.68 3.48 +0.62 42 234 3,198 -125
29APR26 85.00 C 1.60 2.48 1.60 2.65 +0.50 41 587 1,261 -120
29APR26 87.50 C 1.21 1.78 1.18 1.98 +0.38 41 457 1,462 +118
29APR26 90.00 C 0.92 1.40 0.87 1.46 +0.29 41 487 1,983 +311
29APR26 92.50 C 0.71 1.12 0.67 1.07 +0.23 41 540 1,094 +115
29APR26 95.00 C 0.55 0.83 0.55 0.77 +0.17 41 172 1,295 -111
29APR26 97.50 C 0.49 0.65 0.49 0.54 +0.12 41 587 2,961 +159
29APR26 100.00 C 0.44 0.50 0.44 0.38 +0.08 41 33 5,042 -20
29APR26 102.50 C 0.43 0.45 0.43 0.26 +0.06 41 2 6,953 +1
29APR26 105.00 C 0.00 0.00 0.00 0.18 +0.04 41 0 2,603 0
29APR26 107.50 C 0.30 0.30 0.30 0.12 +0.02 41 3 2,155 0
29APR26 110.00 C 0.26 0.31 0.26 0.08 +0.01 41 223 2,318 +213
29APR26 112.50 C 0.00 0.00 0.00 0.06 +0.01 41 0 1,212 0
29APR26 115.00 C 0.00 0.00 0.00 0.04 +0.01 41 0 1,865 0
29APR26 117.50 C 0.00 0.00 0.00 0.03 +0.01 42 0 541 0
29APR26 120.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 859 0
29APR26 122.50 C 0.00 0.00 0.00 0.01 0.00 41 0 165 0
29APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 43 0 300 0
29APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 44 0 178 0
29APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 46 0 341 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 47 0 229 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 49 0 593 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 50 0 1,606 0
29APR26 140.00 C 0.14 0.14 0.14 0.01 0.00 52 93 2,831 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 53 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 0.00 0.00 0.00 0.01 0.00 56 0 842 0
29APR26 150.00 C 0.11 0.11 0.11 0.01 0.00 57 100 17,158 +100
28MAY26 45.00 C 0.00 0.00 0.00 34.06 +1.08 57 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 33.21 +1.24 64 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 32.12 +1.07 57 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 31.15 +1.12 56 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 30.19 +1.17 55 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 29.23 +1.22 55 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 26.94 +1.44 56 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 24.40 +1.36 49 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 22.09 +1.46 48 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 19.80 +1.49 47 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 17.70 +1.60 47 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 15.30 +1.29 42 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 13.11 +1.40 40 0 93 0
28MAY26 70.00 C 11.08 11.08 11.08 11.26 +1.27 40 1 64 -1
28MAY26 72.50 C 0.00 0.00 0.00 9.58 +0.90 40 0 61 0
28MAY26 75.00 C 6.52 8.27 6.49 8.30 +1.05 42 416 1,498 +338
28MAY26 77.50 C 5.00 6.66 5.00 6.92 +0.92 41 396 1,483 +330
28MAY26 80.00 C 4.20 5.75 4.20 5.64 +0.73 41 559 2,903 +310
28MAY26 82.50 C 4.13 4.53 4.13 4.66 +0.68 41 167 4,252 +2
28MAY26 85.00 C 3.09 3.59 3.09 3.77 +0.57 41 352 3,946 +151
28MAY26 87.50 C 2.21 2.63 2.21 3.03 +0.47 41 105 1,804 +21
28MAY26 90.00 C 2.00 2.49 2.00 2.41 +0.39 40 113 1,462 +10
28MAY26 92.50 C 1.82 1.86 1.67 1.90 +0.31 40 261 881 +101
28MAY26 95.00 C 1.44 1.58 1.35 1.49 +0.25 40 203 1,007 +52
28MAY26 97.50 C 0.94 1.25 0.94 1.15 +0.19 40 141 1,495 -11
28MAY26 100.00 C 0.85 1.08 0.85 0.89 +0.16 40 183 2,203 +177
28MAY26 102.50 C 0.84 0.86 0.82 0.68 +0.12 40 140 1,285 +140
28MAY26 105.00 C 0.75 0.75 0.75 0.52 +0.09 40 61 1,167 +30
28MAY26 107.50 C 0.65 0.65 0.65 0.39 +0.07 40 10 766 +10
28MAY26 110.00 C 0.00 0.00 0.00 0.30 +0.06 40 0 2,100 0
28MAY26 112.50 C 0.00 0.00 0.00 0.22 +0.04 40 0 292 0
28MAY26 115.00 C 0.48 0.48 0.48 0.17 +0.03 40 10 276 0
28MAY26 117.50 C 0.00 0.00 0.00 0.12 +0.02 40 0 344 0
28MAY26 120.00 C 0.00 0.00 0.00 0.09 +0.01 40 0 820 0
28MAY26 122.50 C 0.00 0.00 0.00 0.07 +0.01 40 0 1,080 0
28MAY26 125.00 C 0.30 0.30 0.30 0.05 +0.01 40 5 314 +5
28MAY26 127.50 C 0.00 0.00 0.00 0.04 +0.01 40 0 440 0
28MAY26 130.00 C 0.25 0.25 0.25 0.03 +0.01 41 10 311 0
28MAY26 132.50 C 0.00 0.00 0.00 0.02 +0.01 40 0 45 0
28MAY26 135.00 C 0.00 0.00 0.00 0.01 0.00 39 0 138 0
28MAY26 137.50 C 0.00 0.00 0.00 0.01 0.00 40 0 60 0
28MAY26 140.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
28MAY26 142.50 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
28MAY26 145.00 C 0.15 0.15 0.15 0.01 0.00 43 2 47 +2
28MAY26 147.50 C 0.00 0.00 0.00 0.01 0.00 44 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 34.44 +1.27 61 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 33.48 +1.27 60 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 32.53 +1.32 59 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 31.58 +1.37 58 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 30.62 +1.40 56 0 3,500 0
29JUN26 50.00 C 0.00 0.00 0.00 29.65 +1.42 55 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 27.31 +1.52 53 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 25.00 +1.59 51 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 22.71 +1.60 49 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 20.38 +1.47 46 0 5 0
29JUN26 62.50 C 0.00 0.00 0.00 18.38 +1.56 46 0 12 0
29JUN26 65.00 C 0.00 0.00 0.00 16.31 +1.46 44 0 491 0
29JUN26 67.50 C 14.30 14.39 14.30 14.39 +1.37 43 100 130 -56
29JUN26 70.00 C 12.46 12.51 12.45 12.51 +1.50 42 90 2,756 -36
29JUN26 72.50 C 0.00 0.00 0.00 10.65 +0.84 40 0 111 0
29JUN26 75.00 C 7.66 8.33 7.66 9.48 +1.05 42 137 4,788 0
29JUN26 77.50 C 6.49 8.07 6.49 8.13 +0.93 41 273 1,388 +89
29JUN26 80.00 C 5.13 6.90 5.13 6.84 +0.73 41 1,192 10,598 +827
29JUN26 82.50 C 5.37 5.54 4.95 5.88 +0.72 41 629 4,071 +560
29JUN26 85.00 C 4.33 4.77 4.19 4.96 +0.63 41 193 4,613 +16
29JUN26 87.50 C 3.56 4.14 3.56 4.16 +0.55 41 123 1,819 -21
29JUN26 90.00 C 2.74 3.52 2.74 3.46 +0.46 41 114 2,172 -28
29JUN26 92.50 C 2.32 2.89 2.32 2.87 +0.39 41 45 767 -45
29JUN26 95.00 C 2.44 2.46 2.29 2.37 +0.33 41 106 3,335 +2
29JUN26 97.50 C 1.67 2.10 1.67 1.95 +0.28 40 129 3,350 +76
29JUN26 100.00 C 1.72 1.85 1.60 1.60 +0.24 40 2,004 9,843 +77
29JUN26 102.50 C 1.41 1.41 1.39 1.30 +0.19 40 510 3,494 +90
29JUN26 105.00 C 1.09 1.27 1.09 1.06 +0.16 40 126 14,035 -119
29JUN26 107.50 C 1.08 1.08 1.04 0.86 +0.13 40 12 2,443 0
29JUN26 110.00 C 0.98 1.00 0.92 0.69 +0.10 40 24 9,250 +14
29JUN26 112.50 C 0.89 0.89 0.89 0.56 +0.09 40 1 1,089 +1
29JUN26 115.00 C 0.81 0.81 0.81 0.45 +0.07 40 5 12,221 0
29JUN26 117.50 C 0.00 0.00 0.00 0.36 +0.06 40 0 3,639 0
29JUN26 120.00 C 0.00 0.00 0.00 0.29 +0.05 40 0 6,406 0
29JUN26 122.50 C 0.00 0.00 0.00 0.23 +0.04 40 0 3,122 0
29JUN26 125.00 C 0.56 0.57 0.56 0.18 +0.03 40 4 7,243 0
29JUN26 127.50 C 0.00 0.00 0.00 0.14 +0.02 40 0 1,428 0
29JUN26 130.00 C 0.45 0.55 0.45 0.12 +0.02 41 343 14,387 +340
29JUN26 132.50 C 0.00 0.00 0.00 0.09 +0.01 40 0 1,347 0
29JUN26 135.00 C 0.37 0.37 0.37 0.07 +0.01 40 2 2,587 0
29JUN26 137.50 C 0.00 0.00 0.00 0.06 +0.01 41 0 564 0
29JUN26 140.00 C 0.33 0.33 0.33 0.05 +0.01 41 5 2,345 0
29JUN26 142.50 C 0.00 0.00 0.00 0.04 +0.01 41 0 993 0
29JUN26 145.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 2,637 0
29JUN26 147.50 C 0.00 0.00 0.00 0.02 +0.01 40 0 744 0
29JUN26 150.00 C 0.25 0.25 0.25 0.01 0.00 38 3 2,909 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 39 0 415 0
29JUN26 155.00 C 0.22 0.22 0.22 0.01 0.00 40 2 404 +2
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 41 0 536 0
29JUN26 160.00 C 0.20 0.20 0.20 0.01 0.00 42 2 848 +2
29JUN26 162.50 C 0.23 0.23 0.23 0.01 0.00 43 2 352 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 43 0 155 0
29JUN26 167.50 C 0.21 0.21 0.21 0.01 0.00 44 10 841 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 45 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 46 0 244 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 47 0 210 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 48 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 49 0 174 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 50 0 47 0
29JUN26 190.00 C 0.16 0.16 0.16 0.01 0.00 51 30 407 +7
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 51 0 241 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 52 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 53 0 2,385 0
29SEP26 45.00 C 0.00 0.00 0.00 35.31 +1.60 56 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 34.38 +1.63 55 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 33.47 +1.68 54 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 32.52 +1.68 53 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 31.66 +1.75 52 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 30.71 +1.73 51 0 126 0
29SEP26 52.50 C 0.00 0.00 0.00 28.40 +1.69 48 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 26.27 +1.75 47 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 24.20 +1.78 46 0 0 0
29SEP26 60.00 C 22.00 22.00 22.00 22.18 +1.75 45 2 63 0
29SEP26 62.50 C 0.00 0.00 0.00 20.25 +1.71 44 0 3 0
29SEP26 65.00 C 0.00 0.00 0.00 18.42 +1.65 44 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 16.71 +1.60 43 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 14.86 +1.29 42 0 61 0
29SEP26 72.50 C 0.00 0.00 0.00 13.33 +1.18 41 0 90 0
29SEP26 75.00 C 0.00 0.00 0.00 11.91 +1.07 41 0 193 0
29SEP26 77.50 C 9.82 9.82 9.82 10.91 +1.26 42 34 67 +34
29SEP26 80.00 C 8.73 9.40 8.73 9.73 +1.17 41 810 4,006 +750
29SEP26 82.50 C 0.00 0.00 0.00 8.73 +1.15 42 0 1,238 0
29SEP26 85.00 C 0.00 0.00 0.00 7.78 +1.08 41 4 2,805 +4
29SEP26 87.50 C 0.00 0.00 0.00 6.93 +1.03 41 0 2,488 0
29SEP26 90.00 C 5.05 5.05 5.05 6.14 +0.95 41 5 3,132 0
29SEP26 92.50 C 0.00 0.00 0.00 5.44 +0.89 41 0 545 0
29SEP26 95.00 C 0.00 0.00 0.00 4.80 +0.81 41 0 4,353 0
29SEP26 97.50 C 3.95 3.95 3.95 4.24 +0.75 41 4 1,951 0
29SEP26 100.00 C 3.20 3.85 3.20 3.73 +0.68 41 129 6,585 -93
29SEP26 102.50 C 0.00 0.00 0.00 3.28 +0.63 41 0 2,700 0
29SEP26 105.00 C 0.00 0.00 0.00 2.89 +0.58 41 0 1,969 0
29SEP26 107.50 C 2.52 2.52 2.52 2.53 +0.52 41 2 1,472 0
29SEP26 110.00 C 0.00 0.00 0.00 2.22 +0.47 41 0 6,002 0
29SEP26 112.50 C 2.07 2.30 2.07 1.94 +0.42 41 4 532 +2
29SEP26 115.00 C 0.00 0.00 0.00 1.70 +0.39 41 0 1,549 0
29SEP26 117.50 C 0.00 0.00 0.00 1.49 +0.35 41 0 820 0
29SEP26 120.00 C 0.00 0.00 0.00 1.30 +0.32 41 0 2,012 0
29SEP26 122.50 C 0.00 0.00 0.00 1.13 +0.28 41 0 935 0
29SEP26 125.00 C 0.00 0.00 0.00 0.99 +0.25 41 0 1,226 0
29SEP26 127.50 C 0.00 0.00 0.00 0.86 +0.22 41 0 378 0
29SEP26 130.00 C 1.22 1.22 1.22 0.75 +0.20 41 1 2,541 0
29SEP26 132.50 C 0.00 0.00 0.00 0.66 +0.19 41 0 201 0
29SEP26 135.00 C 1.05 1.05 1.05 0.57 +0.16 41 2 260 0
29SEP26 137.50 C 0.00 0.00 0.00 0.50 +0.15 41 0 133 0
29SEP26 140.00 C 0.00 0.00 0.00 0.43 +0.13 41 0 652 0
29SEP26 142.50 C 0.00 0.00 0.00 0.38 +0.12 41 0 172 0
29SEP26 145.00 C 0.00 0.00 0.00 0.33 +0.10 41 0 280 0
29SEP26 147.50 C 0.76 0.76 0.76 0.28 +0.09 41 30 181 0
29SEP26 150.00 C 0.00 0.00 0.00 0.25 +0.08 41 0 560 0
29SEP26 152.50 C 0.00 0.00 0.00 0.22 +0.07 41 0 185 0
29SEP26 155.00 C 0.00 0.00 0.00 0.19 +0.06 41 0 177 0
29SEP26 157.50 C 0.00 0.00 0.00 0.16 +0.05 41 0 1,129 0
29SEP26 160.00 C 0.00 0.00 0.00 0.14 +0.05 41 0 391 0
30DEC26 45.00 C 35.85 35.85 35.85 36.17 +1.82 53 1 15,019 0
30DEC26 46.00 C 32.60 32.88 32.60 35.33 +1.89 53 2 11 +1
30DEC26 47.00 C 0.00 0.00 0.00 34.42 +1.88 52 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 33.52 +1.88 51 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 32.63 +1.87 50 0 211 0
30DEC26 50.00 C 0.00 0.00 0.00 31.76 +1.87 49 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 29.63 +1.86 48 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 27.57 +1.83 46 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 25.41 +1.61 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 23.48 +1.52 43 0 12 0
30DEC26 62.50 C 0.00 0.00 0.00 21.70 +1.49 43 0 1 0
30DEC26 65.00 C 0.00 0.00 0.00 19.99 +1.43 42 0 7 0
30DEC26 67.50 C 0.00 0.00 0.00 18.36 +1.34 42 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 16.94 +1.37 42 0 15,319 0
30DEC26 72.50 C 15.00 15.00 15.00 15.73 +1.50 42 6 34 -6
30DEC26 75.00 C 14.00 14.00 14.00 14.09 +1.12 41 1 28 +1
30DEC26 77.50 C 12.05 12.88 12.05 13.14 +1.32 42 3 41 +2
30DEC26 80.00 C 10.75 12.00 10.72 12.07 +1.32 42 399 1,294 +399
30DEC26 82.50 C 9.76 9.84 9.76 11.02 +1.26 42 399 2,188 +399
30DEC26 85.00 C 9.68 9.68 9.68 10.09 +1.24 42 1 4,654 +1
30DEC26 87.50 C 8.16 8.16 8.16 9.22 +1.20 42 7 1,281 -7
30DEC26 90.00 C 7.80 8.00 7.80 8.41 +1.15 42 3 2,649 +1
30DEC26 92.50 C 0.00 0.00 0.00 7.66 +1.09 42 0 312 0
30DEC26 95.00 C 0.00 0.00 0.00 6.97 +1.04 42 0 1,276 0
30DEC26 97.50 C 5.71 5.71 5.71 6.33 +0.97 42 1 1,054 0
30DEC26 100.00 C 4.90 5.80 4.90 5.75 +0.92 42 442 4,035 +48
30DEC26 102.50 C 0.00 0.00 0.00 5.22 +0.86 41 0 775 0
30DEC26 105.00 C 0.00 0.00 0.00 4.74 +0.81 41 0 1,016 0
30DEC26 107.50 C 0.00 0.00 0.00 4.30 +0.76 41 0 301 0
30DEC26 110.00 C 3.65 4.20 3.65 3.90 +0.71 41 77 748 +27
30DEC26 112.50 C 0.00 0.00 0.00 3.53 +0.66 41 0 104 0
30DEC26 115.00 C 0.00 0.00 0.00 3.20 +0.62 41 0 283 0
30DEC26 117.50 C 3.30 3.30 3.30 2.90 +0.58 41 1 317 0
30DEC26 120.00 C 2.97 3.00 2.97 2.63 +0.54 41 8 550 +7
30DEC26 122.50 C 2.63 2.80 2.61 2.38 +0.50 41 25 419 +13
30DEC26 125.00 C 0.00 0.00 0.00 2.15 +0.46 41 0 617 0
30DEC26 127.50 C 2.14 2.14 2.14 1.95 +0.44 41 100 546 +100
30DEC26 130.00 C 2.29 2.29 2.29 1.76 +0.40 41 50 610 +50
30DEC26 132.50 C 2.06 2.15 2.06 1.60 +0.38 41 101 464 +100
30DEC26 135.00 C 2.01 2.01 2.01 1.44 +0.34 41 100 324 +100
30DEC26 137.50 C 1.88 1.88 1.88 1.31 +0.32 41 100 365 +100
30DEC26 140.00 C 1.80 1.80 1.80 1.18 +0.29 41 100 214 +100
30DEC26 142.50 C 0.00 0.00 0.00 1.07 +0.27 41 0 271 0
30DEC26 145.00 C 0.00 0.00 0.00 0.97 +0.25 41 0 140 0
30DEC26 147.50 C 0.00 0.00 0.00 0.88 +0.24 41 0 70 0
30DEC26 150.00 C 1.46 1.46 1.46 0.79 +0.21 41 1 673 +1
30DEC26 152.50 C 0.00 0.00 0.00 0.72 +0.20 41 0 583 0
30DEC26 155.00 C 0.00 0.00 0.00 0.65 +0.18 41 0 363 0
30DEC26 157.50 C 0.00 0.00 0.00 0.59 +0.17 41 0 278 0
30DEC26 160.00 C 1.19 1.19 1.15 0.53 +0.15 41 24 467 +22
30MAR27 52.50 C 0.00 0.00 0.00 30.61 +1.83 46 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 28.66 +1.80 45 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 26.61 +1.58 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 24.90 +1.61 43 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 23.13 +1.49 43 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 21.52 +1.44 42 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 19.95 +1.34 42 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 18.63 +1.40 42 0 30 0
30MAR27 72.50 C 0.00 0.00 0.00 17.15 +1.22 41 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 15.98 +1.26 41 0 2 0
30MAR27 77.50 C 0.00 0.00 0.00 14.76 +1.17 41 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 13.89 +1.36 42 0 19 0
30MAR27 82.50 C 0.00 0.00 0.00 12.86 +1.31 42 0 69 0
30MAR27 85.00 C 10.70 10.70 10.70 11.83 +1.19 41 7 96 0
30MAR27 87.50 C 0.00 0.00 0.00 11.03 +1.24 42 0 0 0
30MAR27 90.00 C 9.60 9.85 9.60 10.19 +1.18 41 6 109 +5
30MAR27 92.50 C 0.00 0.00 0.00 9.41 +1.12 41 0 57 0
30MAR27 95.00 C 0.00 0.00 0.00 8.69 +1.07 41 0 163 0
30MAR27 97.50 C 0.00 0.00 0.00 8.03 +1.03 41 0 85 0
30MAR27 100.00 C 6.92 7.50 6.80 7.41 +0.98 41 7 139 +6
30MAR27 102.50 C 5.80 6.92 5.80 6.83 +0.93 41 11 242 -5
TOTAL CALL 30,849 662,270 +10,465
13MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
13MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
13MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
13MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
13MAR26 62.50 P 0.01 0.01 0.01 0.01 0.00 86 40 110 +40
13MAR26 65.00 P 0.05 0.05 0.05 0.01 0.00 72 10 513 +10
13MAR26 67.50 P 0.12 0.12 0.08 0.01 -0.01 59 219 321 +200
13MAR26 70.00 P 0.40 0.40 0.10 0.03 -0.05 54 362 515 -35
13MAR26 72.50 P 1.00 1.00 0.20 0.13 -0.18 53 761 941 +340
13MAR26 75.00 P 2.00 2.00 0.48 0.47 -0.42 53 2,134 1,784 +781
13MAR26 77.50 P 3.20 3.30 1.10 1.16 -0.83 52 826 679 +391
13MAR26 80.00 P 6.00 6.00 2.30 2.40 -1.33 50 249 125 +16
13MAR26 82.50 P 5.13 5.13 4.40 4.15 -1.69 47 33 161 +8
13MAR26 85.00 P 0.00 0.00 0.00 6.45 -1.74 52 5 36 0
13MAR26 87.50 P 0.00 0.00 0.00 8.84 -1.81 53 0 19 0
13MAR26 90.00 P 0.00 0.00 0.00 11.30 -1.85 0 0 0 0
13MAR26 92.50 P 0.00 0.00 0.00 13.80 -1.85 0 0 0 0
13MAR26 95.00 P 0.00 0.00 0.00 16.30 -1.85 0 0 0 0
13MAR26 97.50 P 0.00 0.00 0.00 18.80 -1.85 0 0 0 0
13MAR26 100.00 P 0.00 0.00 0.00 21.30 -1.85 0 0 0 0
13MAR26 102.50 P 0.00 0.00 0.00 23.80 -1.85 0 0 0 0
20MAR26 55.00 P 0.00 0.00 0.00 0.01 - 77 0 0 -
20MAR26 57.50 P 0.00 0.00 0.00 0.01 - 68 0 0 -
20MAR26 60.00 P 0.00 0.00 0.00 0.01 - 60 0 0 -
20MAR26 62.50 P 0.00 0.00 0.00 0.01 - 51 0 0 -
20MAR26 65.00 P 0.00 0.00 0.00 0.02 - 47 0 0 -
20MAR26 67.50 P 0.40 0.43 0.21 0.06 - 46 102 90 -
20MAR26 70.00 P 0.64 0.74 0.33 0.18 - 45 273 103 -
20MAR26 72.50 P 1.10 1.20 0.63 0.47 - 46 72 42 -
20MAR26 75.00 P 1.87 1.87 1.09 1.02 - 46 206 153 -
20MAR26 77.50 P 3.00 3.08 1.90 1.91 - 46 209 146 -
20MAR26 80.00 P 3.56 3.56 3.16 3.08 - 43 22 20 -
20MAR26 82.50 P 5.64 5.64 4.95 4.69 - 42 158 158 -
20MAR26 85.00 P 0.00 0.00 0.00 6.66 - 40 0 0 -
20MAR26 87.50 P 0.00 0.00 0.00 9.03 - 45 0 0 -
20MAR26 90.00 P 0.00 0.00 0.00 11.39 - 45 0 0 -
20MAR26 92.50 P 0.00 0.00 0.00 13.82 - 45 0 0 -
20MAR26 95.00 P 0.00 0.00 0.00 16.33 - 53 0 0 -
20MAR26 97.50 P 0.00 0.00 0.00 18.81 - 55 0 0 -
20MAR26 100.00 P 0.00 0.00 0.00 21.31 - 60 0 0 -
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 84 0 219 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 78 0 10 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 72 0 10 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 69 0 200 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 62 0 546 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 56 0 197 0
30MAR26 57.50 P 0.18 0.18 0.12 0.01 -0.01 49 37 931 +37
30MAR26 60.00 P 0.22 0.22 0.18 0.02 -0.02 47 57 1,772 +23
30MAR26 62.50 P 0.53 0.53 0.24 0.05 -0.06 46 317 791 +215
30MAR26 65.00 P 0.51 0.54 0.35 0.13 -0.13 46 163 1,208 +11
30MAR26 67.50 P 1.12 1.13 0.60 0.29 -0.24 46 143 2,637 +75
30MAR26 70.00 P 1.77 1.77 0.79 0.60 -0.35 46 520 5,803 +34
30MAR26 72.50 P 2.55 2.55 1.21 1.11 -0.47 46 522 5,028 +67
30MAR26 75.00 P 3.58 3.68 1.98 1.86 -0.62 46 718 12,225 +146
30MAR26 77.50 P 4.55 4.55 2.91 2.85 -0.83 46 104 6,134 -11
30MAR26 80.00 P 7.00 7.00 4.02 4.03 -1.11 44 158 11,420 +41
30MAR26 82.50 P 7.34 7.34 6.70 5.59 -1.25 44 7 6,332 -3
30MAR26 85.00 P 10.98 10.99 7.56 7.35 -1.40 43 1,112 22,658 -13
30MAR26 87.50 P 9.84 9.84 9.84 9.39 -1.77 42 1 4,457 -1
30MAR26 90.00 P 14.00 14.00 11.80 11.55 -1.87 41 299 25,240 -64
30MAR26 92.50 P 14.90 14.90 14.00 14.44 -1.34 58 7 4,899 -2
30MAR26 95.00 P 19.41 19.41 16.50 16.42 -1.78 47 211 20,283 -9
30MAR26 97.50 P 20.66 20.66 19.10 18.94 -1.72 53 8 9,132 0
30MAR26 100.00 P 24.98 24.98 21.52 21.40 -1.75 55 614 21,053 +150
30MAR26 102.50 P 23.91 23.91 23.91 23.90 -1.75 60 50 3,379 0
30MAR26 105.00 P 26.70 26.70 26.70 26.30 -1.85 0 3 16,377 -3
30MAR26 107.50 P 0.00 0.00 0.00 28.96 -1.69 73 0 937 0
30MAR26 110.00 P 0.00 0.00 0.00 31.30 -1.85 0 0 12,330 0
30MAR26 112.50 P 0.00 0.00 0.00 33.96 -1.69 81 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 36.41 -1.74 81 0 2,515 0
30MAR26 117.50 P 0.00 0.00 0.00 38.91 -1.74 85 0 1,113 0
30MAR26 120.00 P 0.00 0.00 0.00 41.41 -1.74 89 0 788 0
30MAR26 122.50 P 45.72 45.72 43.55 43.80 -1.85 0 381 991 -30
30MAR26 125.00 P 47.95 47.95 47.95 46.43 -1.72 98 33 33 0
30MAR26 127.50 P 0.00 0.00 0.00 48.90 -1.75 99 0 541 0
30MAR26 130.00 P 0.00 0.00 0.00 51.46 -1.69 107 0 5,850 0
30MAR26 132.50 P 0.00 0.00 0.00 53.91 -1.74 106 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 56.43 -1.72 111 0 227 0
30MAR26 137.50 P 0.00 0.00 0.00 58.91 -1.74 112 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 61.41 -1.74 115 0 191 0
30MAR26 142.50 P 0.00 0.00 0.00 63.91 -1.74 118 0 40 0
30MAR26 145.00 P 0.00 0.00 0.00 66.31 -1.84 105 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 68.91 -1.74 124 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 71.30 -1.85 0 0 135 0
30MAR26 152.50 P 0.00 0.00 0.00 73.80 -1.85 0 0 17 0
30MAR26 155.00 P 0.00 0.00 0.00 76.30 -1.85 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 78.80 -1.85 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 81.30 -1.85 0 0 20 0
30MAR26 162.50 P 0.00 0.00 0.00 83.80 -1.85 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 86.30 -1.85 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 88.80 -1.85 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 91.30 -1.85 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 93.80 -1.85 0 0 17 0
30MAR26 175.00 P 0.00 0.00 0.00 96.30 -1.85 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 98.80 -1.85 0 0 15 0
30MAR26 180.00 P 0.00 0.00 0.00 101.40 -1.75 156 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 103.80 -1.85 0 0 15 0
30MAR26 185.00 P 0.00 0.00 0.00 106.30 -1.85 0 0 97 0
30MAR26 187.50 P 0.00 0.00 0.00 108.87 -1.78 158 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 111.30 -1.85 0 0 40 0
30MAR26 192.50 P 0.00 0.00 0.00 113.90 -1.75 166 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 116.42 -1.73 171 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 118.80 -1.85 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 121.30 -1.85 0 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 126.30 -1.85 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 131.40 -1.75 180 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 136.40 -1.75 184 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 141.40 -1.75 187 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 146.30 -1.85 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 151.45 -1.70 201 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 156.49 -1.66 209 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 161.45 -1.70 207 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 166.40 -1.75 204 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 171.45 -1.70 214 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 176.40 -1.75 210 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 181.45 -1.70 220 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 186.45 -1.70 223 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 191.44 -1.71 224 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 196.45 -1.70 228 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 201.45 -1.70 231 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 206.42 -1.73 230 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 211.42 -1.73 233 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 216.44 -1.71 238 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 221.42 -1.73 238 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 231.36 -1.79 234 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 241.40 -1.75 246 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 54 0 40 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 52 0 70 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 44 0 60 0
29APR26 52.50 P 0.00 0.00 0.00 0.02 -0.01 43 0 18 0
29APR26 55.00 P 0.00 0.00 0.00 0.04 -0.02 42 0 231 0
29APR26 57.50 P 0.36 0.36 0.35 0.08 -0.05 41 4 227 +1
29APR26 60.00 P 0.78 0.78 0.56 0.16 -0.10 41 103 550 +78
29APR26 62.50 P 1.04 1.04 0.65 0.31 -0.17 41 244 873 +238
29APR26 65.00 P 1.23 1.23 0.85 0.55 -0.26 41 225 644 +135
29APR26 67.50 P 1.75 1.75 1.23 0.92 -0.37 41 196 1,174 +136
29APR26 70.00 P 2.29 2.33 1.81 1.45 -0.39 41 178 2,400 +56
29APR26 72.50 P 2.50 3.16 2.36 2.17 -0.49 41 270 2,157 +135
29APR26 75.00 P 4.80 4.80 3.22 3.04 -0.63 41 401 4,289 +190
29APR26 77.50 P 5.75 5.75 4.18 4.06 -0.84 40 40 2,086 +26
29APR26 80.00 P 6.79 6.79 5.45 5.30 -1.01 40 21 13,154 -11
29APR26 82.50 P 7.15 7.15 7.15 6.80 -1.11 40 1 2,822 0
29APR26 85.00 P 9.90 9.90 8.56 8.45 -1.22 39 109 3,257 -32
29APR26 87.50 P 0.00 0.00 0.00 10.31 -1.27 39 0 3,765 0
29APR26 90.00 P 13.63 14.50 12.50 12.36 -1.24 39 6 3,984 +2
29APR26 92.50 P 0.00 0.00 0.00 14.50 -1.72 39 0 3,640 0
29APR26 95.00 P 0.00 0.00 0.00 16.73 -1.78 39 0 6,621 0
29APR26 97.50 P 0.00 0.00 0.00 19.17 -1.59 42 0 4,018 0
29APR26 100.00 P 0.00 0.00 0.00 21.49 -1.76 41 1 734 0
29APR26 102.50 P 0.00 0.00 0.00 23.90 -1.79 41 0 209 0
29APR26 105.00 P 0.00 0.00 0.00 26.33 -1.83 41 0 35 0
29APR26 107.50 P 0.00 0.00 0.00 28.96 -1.69 50 0 27 0
29APR26 110.00 P 0.00 0.00 0.00 31.31 -1.84 44 0 36 0
29APR26 112.50 P 0.00 0.00 0.00 33.96 -1.69 55 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 36.41 -1.74 56 0 1 0
29APR26 117.50 P 0.00 0.00 0.00 38.91 -1.74 59 0 97 0
29APR26 120.00 P 0.00 0.00 0.00 41.41 -1.74 61 0 26 0
29APR26 122.50 P 0.00 0.00 0.00 43.80 -1.85 0 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 46.43 -1.72 67 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 48.90 -1.75 68 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 51.46 -1.69 73 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 53.91 -1.74 73 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 56.43 -1.72 76 0 2 0
29APR26 137.50 P 0.00 0.00 0.00 58.91 -1.74 77 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 61.41 -1.74 79 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 63.91 -1.74 81 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 66.31 -1.84 74 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 68.91 -1.74 85 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 71.31 -1.84 78 0 0 0
28MAY26 45.00 P 0.11 0.12 0.11 0.01 0.00 43 8 36 +8
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 42 0 6 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 5 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 -0.02 38 0 8 0
28MAY26 49.00 P 0.00 0.00 0.00 0.02 -0.02 40 0 4 0
28MAY26 50.00 P 0.00 0.00 0.00 0.03 -0.02 40 0 70 0
28MAY26 52.50 P 0.00 0.00 0.00 0.07 -0.04 40 0 15 0
28MAY26 55.00 P 0.57 0.57 0.57 0.13 -0.07 40 2 39 +2
28MAY26 57.50 P 0.76 0.76 0.76 0.24 -0.12 40 1 174 +1
28MAY26 60.00 P 1.01 1.01 0.82 0.42 -0.18 40 170 802 +110
28MAY26 62.50 P 1.23 1.23 1.04 0.68 -0.27 40 160 817 +120
28MAY26 65.00 P 1.44 1.44 1.42 1.06 -0.36 40 150 1,534 -130
28MAY26 67.50 P 2.29 2.29 1.87 1.57 -0.40 40 234 1,307 +100
28MAY26 70.00 P 3.46 3.46 2.41 2.24 -0.43 40 490 1,680 +81
28MAY26 72.50 P 4.70 4.70 3.63 3.07 -0.50 41 192 2,808 -2
28MAY26 75.00 P 4.96 5.13 4.12 4.03 -0.61 40 120 2,590 +66
28MAY26 77.50 P 6.64 6.64 5.63 5.07 -0.81 40 61 4,223 +61
28MAY26 80.00 P 8.12 8.29 6.53 6.34 -0.92 39 610 5,959 +11
28MAY26 82.50 P 8.50 8.78 7.81 7.78 -1.04 39 348 1,715 +27
28MAY26 85.00 P 0.00 0.00 0.00 9.42 -1.10 39 0 3,007 0
28MAY26 87.50 P 0.00 0.00 0.00 11.16 -1.56 39 1 1,777 +1
28MAY26 90.00 P 14.80 15.19 13.58 13.24 -1.72 40 5 1,145 -3
28MAY26 92.50 P 18.50 18.50 18.42 15.36 -0.93 41 60 979 +60
28MAY26 95.00 P 0.00 0.00 0.00 17.76 -0.76 44 0 589 0
28MAY26 97.50 P 0.00 0.00 0.00 19.88 -1.10 44 0 169 0
28MAY26 100.00 P 0.00 0.00 0.00 21.87 -1.65 41 0 71 0
28MAY26 102.50 P 0.00 0.00 0.00 24.36 -1.52 44 0 145 0
28MAY26 105.00 P 0.00 0.00 0.00 26.51 -1.76 40 0 66 0
28MAY26 107.50 P 0.00 0.00 0.00 28.96 -1.75 42 0 14 0
28MAY26 110.00 P 31.30 31.30 31.30 31.31 -1.86 38 5 70 0
28MAY26 112.50 P 0.00 0.00 0.00 33.96 -1.69 46 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 36.41 -1.74 47 0 9 0
28MAY26 117.50 P 0.00 0.00 0.00 38.91 -1.74 49 0 0 0
28MAY26 120.00 P 43.15 43.15 43.15 41.41 -1.74 51 1 8 +1
28MAY26 122.50 P 0.00 0.00 0.00 43.80 -1.85 0 0 3 0
28MAY26 125.00 P 0.00 0.00 0.00 46.43 -1.72 56 0 40 0
28MAY26 127.50 P 0.00 0.00 0.00 48.90 -1.75 57 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 51.46 -1.69 61 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 53.91 -1.74 61 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 56.43 -1.72 64 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 58.91 -1.74 64 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 61.41 -1.74 66 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 63.91 -1.74 68 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 66.31 -1.84 63 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 68.91 -1.74 71 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 71.33 -1.82 68 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 122 0
29JUN26 46.00 P 0.00 0.00 0.00 0.04 -0.02 41 0 3 0
29JUN26 47.00 P 0.00 0.00 0.00 0.05 -0.02 41 0 6 0
29JUN26 48.00 P 0.00 0.00 0.00 0.06 -0.04 40 0 3 0
29JUN26 49.00 P 0.00 0.00 0.00 0.08 -0.04 40 0 3,505 0
29JUN26 50.00 P 0.00 0.00 0.00 0.10 -0.05 40 0 127 0
29JUN26 52.50 P 0.00 0.00 0.00 0.19 -0.08 40 0 71 0
29JUN26 55.00 P 0.00 0.00 0.00 0.32 -0.13 40 0 175 0
29JUN26 57.50 P 1.20 1.23 1.12 0.52 -0.19 40 90 301 +30
29JUN26 60.00 P 1.58 1.58 1.29 0.80 -0.26 40 94 1,296 +1
29JUN26 62.50 P 1.90 1.90 1.63 1.19 -0.34 40 35 653 +30
29JUN26 65.00 P 2.48 2.60 2.05 1.70 -0.42 41 400 1,754 +191
29JUN26 67.50 P 3.25 3.25 2.64 2.34 -0.38 41 223 7,434 +30
29JUN26 70.00 P 4.41 4.41 3.33 3.11 -0.39 41 390 4,648 +179
29JUN26 72.50 P 4.96 4.96 4.96 4.02 -0.47 41 30 3,116 +30
29JUN26 75.00 P 6.65 6.65 5.24 4.98 -0.63 40 86 17,038 -62
29JUN26 77.50 P 6.66 6.95 6.66 6.09 -0.77 40 19 5,240 +19
29JUN26 80.00 P 9.09 9.23 7.55 7.37 -0.87 39 351 19,923 -15
29JUN26 82.50 P 10.28 10.28 9.53 8.81 -0.97 39 241 5,218 +240
29JUN26 85.00 P 11.75 11.75 11.75 10.37 -1.04 39 78 5,313 0
29JUN26 87.50 P 0.00 0.00 0.00 12.16 -1.00 39 0 2,458 0
29JUN26 90.00 P 0.00 0.00 0.00 13.99 -1.34 40 0 8,438 0
29JUN26 92.50 P 16.70 16.70 16.70 16.11 -1.04 41 5 4,165 0
29JUN26 95.00 P 20.15 20.15 18.20 18.58 -1.03 44 7 15,682 -2
29JUN26 97.50 P 21.50 21.50 21.50 20.43 -0.96 42 1 7,353 -1
29JUN26 100.00 P 0.00 0.00 0.00 22.81 -0.71 44 0 15,246 0
29JUN26 102.50 P 0.00 0.00 0.00 24.75 -1.47 42 0 5,163 0
29JUN26 105.00 P 0.00 0.00 0.00 26.85 -1.42 40 0 18,669 0
29JUN26 107.50 P 0.00 0.00 0.00 29.20 -1.71 41 0 3,625 0
29JUN26 110.00 P 0.00 0.00 0.00 31.52 -1.78 40 0 10,819 0
29JUN26 112.50 P 0.00 0.00 0.00 33.96 -1.77 41 0 260 0
29JUN26 115.00 P 0.00 0.00 0.00 36.41 -1.77 41 0 4,313 0
29JUN26 117.50 P 0.00 0.00 0.00 38.91 -1.75 43 0 302 0
29JUN26 120.00 P 41.45 41.45 41.45 41.70 -1.45 51 2 5,635 0
29JUN26 122.50 P 0.00 0.00 0.00 43.80 -1.85 0 0 898 0
29JUN26 125.00 P 0.00 0.00 0.00 46.43 -1.72 49 0 3,264 0
29JUN26 127.50 P 0.00 0.00 0.00 48.90 -1.75 50 0 1,025 0
29JUN26 130.00 P 0.00 0.00 0.00 51.46 -1.69 53 0 441 0
29JUN26 132.50 P 0.00 0.00 0.00 53.91 -1.74 54 0 800 0
29JUN26 135.00 P 0.00 0.00 0.00 56.43 -1.72 56 0 1,356 0
29JUN26 137.50 P 0.00 0.00 0.00 58.91 -1.74 57 0 32 0
29JUN26 140.00 P 0.00 0.00 0.00 61.41 -1.74 58 0 523 0
29JUN26 142.50 P 0.00 0.00 0.00 63.91 -1.74 60 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 66.31 -1.84 56 0 30 0
29JUN26 147.50 P 0.00 0.00 0.00 68.91 -1.74 63 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 71.33 -1.82 60 0 870 0
29JUN26 152.50 P 0.00 0.00 0.00 73.80 -1.85 0 0 60 0
29JUN26 155.00 P 0.00 0.00 0.00 76.30 -1.85 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 78.80 -1.85 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 81.30 -1.85 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 83.80 -1.85 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 86.30 -1.85 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 88.80 -1.85 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 91.30 -1.85 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 93.80 -1.85 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 96.30 -1.85 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 98.80 -1.85 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 101.40 -1.75 78 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 103.80 -1.85 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 106.30 -1.85 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 108.87 -1.78 80 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 111.30 -1.85 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 113.90 -1.75 84 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 116.42 -1.73 86 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 118.80 -1.85 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 121.30 -1.85 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.22 -0.01 41 0 109 0
29SEP26 46.00 P 0.00 0.00 0.00 0.27 -0.02 41 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 0.33 -0.01 41 0 8 0
29SEP26 48.00 P 0.00 0.00 0.00 0.38 -0.03 41 0 14 0
29SEP26 49.00 P 0.00 0.00 0.00 0.46 -0.03 41 0 42 0
29SEP26 50.00 P 0.00 0.00 0.00 0.55 -0.02 41 0 820 0
29SEP26 52.50 P 0.00 0.00 0.00 0.80 -0.05 41 0 294 0
29SEP26 55.00 P 0.00 0.00 0.00 1.12 -0.09 41 0 489 0
29SEP26 57.50 P 2.24 2.24 2.24 1.53 -0.12 41 5 473 -5
29SEP26 60.00 P 3.30 3.30 2.88 2.06 -0.13 41 4 1,306 0
29SEP26 62.50 P 0.00 0.00 0.00 2.67 -0.19 41 0 697 0
29SEP26 65.00 P 3.62 3.62 3.62 3.37 -0.26 41 10 1,717 -10
29SEP26 67.50 P 4.54 4.54 4.32 4.23 -0.21 41 126 351 -1
29SEP26 70.00 P 5.95 5.95 5.19 5.09 -0.25 41 296 8,137 +106
29SEP26 72.50 P 0.00 0.00 0.00 6.04 -0.27 40 0 1,184 0
29SEP26 75.00 P 8.10 8.10 7.12 7.11 -0.35 40 97 3,128 +55
29SEP26 77.50 P 8.31 8.41 8.31 8.30 -0.42 40 55 3,764 -30
29SEP26 80.00 P 10.66 10.66 9.79 9.61 -0.52 40 978 8,393 +777
29SEP26 82.50 P 0.00 0.00 0.00 11.06 -0.54 40 0 3,647 0
29SEP26 85.00 P 0.00 0.00 0.00 12.69 -0.51 40 0 6,663 0
29SEP26 87.50 P 16.72 16.72 16.72 14.29 -0.87 40 30 1,724 +30
29SEP26 90.00 P 18.60 18.60 16.61 16.25 -0.65 41 82 4,369 +30
29SEP26 92.50 P 0.00 0.00 0.00 18.02 -0.88 41 0 2,887 0
29SEP26 95.00 P 0.00 0.00 0.00 19.94 -0.46 41 0 6,423 0
29SEP26 97.50 P 0.00 0.00 0.00 21.93 -0.95 41 0 2,596 0
29SEP26 100.00 P 24.00 24.00 24.00 23.94 -1.55 41 2 6,703 0
29SEP26 102.50 P 0.00 0.00 0.00 26.39 -0.57 43 0 3,858 0
29SEP26 105.00 P 0.00 0.00 0.00 28.52 -0.69 43 0 2,903 0
29SEP26 107.50 P 0.00 0.00 0.00 30.62 -0.81 43 0 783 0
29SEP26 110.00 P 35.12 35.12 33.31 32.84 -0.65 43 10 1,764 0
29SEP26 112.50 P 0.00 0.00 0.00 35.09 -1.13 43 0 371 0
29SEP26 115.00 P 38.55 38.55 38.55 37.34 -1.22 43 3 1,750 0
29SEP26 117.50 P 0.00 0.00 0.00 39.66 -1.26 44 0 102 0
29SEP26 120.00 P 0.00 0.00 0.00 42.00 -1.33 44 0 150 0
29SEP26 122.50 P 0.00 0.00 0.00 44.09 -1.66 41 0 78 0
29SEP26 125.00 P 0.00 0.00 0.00 46.43 -1.77 40 0 281 0
29SEP26 127.50 P 0.00 0.00 0.00 48.90 -1.77 40 0 3 0
29SEP26 130.00 P 0.00 0.00 0.00 51.46 -1.69 43 0 121 0
29SEP26 132.50 P 0.00 0.00 0.00 53.91 -1.74 43 0 2 0
29SEP26 135.00 P 0.00 0.00 0.00 56.43 -1.72 45 0 2 0
29SEP26 137.50 P 0.00 0.00 0.00 58.91 -1.74 46 0 1 0
29SEP26 140.00 P 0.00 0.00 0.00 61.41 -1.74 47 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 63.91 -1.74 48 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 66.31 -1.84 46 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 68.91 -1.74 50 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 71.33 -1.82 49 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 73.80 -1.85 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 76.30 -1.85 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 78.80 -1.85 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 81.30 -1.85 0 0 0 0
30DEC26 45.00 P 1.20 1.20 1.20 0.58 -0.01 41 2 15,360 0
30DEC26 46.00 P 0.00 0.00 0.00 0.67 0.00 41 0 33 0
30DEC26 47.00 P 0.00 0.00 0.00 0.77 -0.01 41 0 103 0
30DEC26 48.00 P 0.00 0.00 0.00 0.89 -0.02 41 0 145 0
30DEC26 49.00 P 0.00 0.00 0.00 1.01 -0.02 41 0 324 0
30DEC26 50.00 P 0.00 0.00 0.00 1.14 -0.02 41 0 209 0
30DEC26 52.50 P 0.00 0.00 0.00 1.54 -0.04 41 0 55 0
30DEC26 55.00 P 0.00 0.00 0.00 2.01 -0.07 41 0 261 0
30DEC26 57.50 P 0.00 0.00 0.00 2.57 -0.07 41 0 147 0
30DEC26 60.00 P 4.00 4.00 3.70 3.24 -0.12 41 14 1,204 +14
30DEC26 62.50 P 0.00 0.00 0.00 3.97 -0.16 42 0 886 0
30DEC26 65.00 P 0.00 0.00 0.00 4.85 -0.16 42 0 574 0
30DEC26 67.50 P 0.00 0.00 0.00 5.68 -0.20 41 0 473 0
30DEC26 70.00 P 7.80 7.80 6.72 6.60 -0.23 41 99 15,339 +4
30DEC26 72.50 P 0.00 0.00 0.00 7.63 -0.27 41 0 1,501 0
30DEC26 75.00 P 10.29 10.29 9.54 8.76 -0.31 40 31 1,401 +31
30DEC26 77.50 P 0.00 0.00 0.00 9.98 -0.38 40 0 1,042 0
30DEC26 80.00 P 0.00 0.00 0.00 11.32 -0.43 40 0 9,776 0
30DEC26 82.50 P 0.00 0.00 0.00 12.75 -0.44 40 1 2,229 +1
30DEC26 85.00 P 0.00 0.00 0.00 14.29 -0.49 40 0 6,983 0
30DEC26 87.50 P 16.61 16.61 16.61 15.76 -0.64 39 30 652 0
30DEC26 90.00 P 18.18 18.18 18.18 17.71 -0.74 40 2 3,580 -2
30DEC26 92.50 P 0.00 0.00 0.00 19.53 -0.84 40 0 670 0
30DEC26 95.00 P 0.00 0.00 0.00 21.11 -0.73 39 0 2,743 0
30DEC26 97.50 P 0.00 0.00 0.00 23.91 -0.78 43 0 1,793 0
30DEC26 100.00 P 0.00 0.00 0.00 25.24 -0.61 41 0 4,413 0
30DEC26 102.50 P 0.00 0.00 0.00 27.26 -0.97 41 0 283 0
30DEC26 105.00 P 29.26 29.26 29.26 29.31 -1.01 41 32 479 +30
30DEC26 107.50 P 0.00 0.00 0.00 31.40 -1.04 41 0 132 0
30DEC26 110.00 P 34.31 34.31 34.31 33.52 -0.68 41 4 889 +4
30DEC26 112.50 P 0.00 0.00 0.00 35.68 -1.11 41 0 166 0
30DEC26 115.00 P 0.00 0.00 0.00 37.87 -1.14 41 0 101 0
30DEC26 117.50 P 0.00 0.00 0.00 40.48 -0.78 43 0 60 0
30DEC26 120.00 P 0.00 0.00 0.00 42.72 -0.79 43 0 225 0
30DEC26 122.50 P 0.00 0.00 0.00 45.01 -0.74 43 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 47.28 -1.24 43 0 10 0
30DEC26 127.50 P 0.00 0.00 0.00 49.64 -1.26 43 0 5 0
30DEC26 130.00 P 52.50 52.50 52.50 51.66 -1.66 40 1 128 0
30DEC26 132.50 P 0.00 0.00 0.00 54.02 -1.73 40 0 1 0
30DEC26 135.00 P 57.30 57.30 57.30 56.64 -1.56 43 1 39 0
30DEC26 137.50 P 60.80 60.80 60.80 58.93 -1.74 41 1 6 +1
30DEC26 140.00 P 0.00 0.00 0.00 61.41 -1.74 42 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 63.91 -1.74 43 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 66.31 -1.84 41 0 96 0
30DEC26 147.50 P 0.00 0.00 0.00 68.91 -1.74 45 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 71.33 -1.82 44 0 3 0
30DEC26 152.50 P 0.00 0.00 0.00 73.80 -1.85 0 0 2 0
30DEC26 155.00 P 0.00 0.00 0.00 76.34 -1.81 46 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 78.80 -1.85 0 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 83.74 -1.76 68 0 118 0
30MAR27 52.50 P 0.00 0.00 0.00 2.19 -0.09 41 0 128 0
30MAR27 55.00 P 0.00 0.00 0.00 2.76 -0.08 41 0 82 0
30MAR27 57.50 P 0.00 0.00 0.00 3.43 -0.13 41 0 247 0
30MAR27 60.00 P 4.75 4.75 4.75 4.16 -0.14 41 40 79 +40
30MAR27 62.50 P 0.00 0.00 0.00 5.01 -0.20 41 0 13 0
30MAR27 65.00 P 6.18 6.18 6.18 5.91 -0.13 41 20 43 +3
30MAR27 67.50 P 0.00 0.00 0.00 6.81 -0.15 41 0 195 0
30MAR27 70.00 P 8.49 8.49 8.49 7.76 -0.24 40 95 346 +95
30MAR27 72.50 P 0.00 0.00 0.00 8.82 -0.30 40 0 140 0
30MAR27 75.00 P 0.00 0.00 0.00 10.00 -0.29 40 0 79 0
30MAR27 77.50 P 11.41 11.41 11.41 11.26 -0.33 40 4 174 +4
30MAR27 80.00 P 12.85 12.85 12.85 12.61 -0.41 40 1 3 +1
30MAR27 82.50 P 0.00 0.00 0.00 14.04 -0.42 39 0 25 0
30MAR27 85.00 P 0.00 0.00 0.00 15.56 -0.46 40 0 115 0
30MAR27 87.50 P 0.00 0.00 0.00 17.10 -0.54 39 0 0 0
30MAR27 90.00 P 19.00 19.00 19.00 18.81 -0.89 39 1 32 0
30MAR27 92.50 P 0.00 0.00 0.00 21.04 -0.47 41 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 22.87 -0.49 41 0 12 0
30MAR27 97.50 P 0.00 0.00 0.00 24.76 -0.51 41 0 4 0
30MAR27 100.00 P 29.00 29.50 29.00 26.37 -0.47 40 20 75 +20
30MAR27 102.50 P 0.00 0.00 0.00 28.65 -0.55 42 0 5 0
TOTAL PUT 19,712 646,727 +5,750
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$ 11.99
30MAR26 6.75 C 0.00 0.00 0.00 5.25 -0.41 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.00 -0.41 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.75 -0.41 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.50 -0.41 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.25 -0.41 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.00 -0.41 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 3.75 -0.41 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.50 -0.41 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.25 -0.41 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.00 -0.42 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.76 -0.41 49 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.51 -0.43 44 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.27 -0.40 47 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.03 -0.40 46 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 1.59 -0.36 49 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.17 -0.33 47 0 0 0
30MAR26 11.50 C 0.69 0.69 0.69 0.79 -0.29 44 15 75 +15
30MAR26 12.00 C 0.47 0.47 0.47 0.50 -0.24 43 10 28 +10
30MAR26 12.50 C 0.25 0.26 0.25 0.30 -0.16 43 25 42 +5
30MAR26 13.00 C 0.15 0.15 0.15 0.18 -0.09 44 15 1,199 0
30MAR26 13.50 C 0.08 0.09 0.08 0.10 -0.06 45 45 109 0
30MAR26 14.00 C 0.00 0.00 0.00 0.05 -0.03 45 0 62 0
30MAR26 14.50 C 0.00 0.00 0.00 0.03 -0.01 47 0 1,763 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 576 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 50 0 516 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 55 0 105 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 60 0 121 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 65 0 19 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 73 0 110 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 82 0 2 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 103 0 450 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 110 0 180 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.25 -0.45 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.00 -0.46 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.77 -0.44 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.54 -0.43 33 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.34 -0.40 41 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.12 -0.38 41 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.70 -0.34 40 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.33 -0.30 40 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.00 -0.26 40 0 19 0
29APR26 12.00 C 0.00 0.00 0.00 0.74 -0.22 40 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.51 -0.19 39 0 41 0
29APR26 13.00 C 0.31 0.32 0.31 0.36 -0.13 40 58 688 -17
29APR26 13.50 C 0.00 0.00 0.00 0.24 -0.10 39 0 845 0
29APR26 14.00 C 0.00 0.00 0.00 0.17 -0.06 41 0 855 0
29APR26 14.50 C 0.00 0.00 0.00 0.11 -0.04 41 0 230 0
29APR26 15.00 C 0.00 0.00 0.00 0.07 -0.03 41 0 120 0
29APR26 15.50 C 0.00 0.00 0.00 0.05 -0.01 42 0 210 0
29APR26 16.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 285 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 90 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 41 0 68 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 18.50 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 3.30 -0.42 34 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.07 -0.43 37 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.84 -0.43 38 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.62 -0.42 39 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.41 -0.40 40 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.18 -0.41 38 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.76 -0.40 36 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.39 -0.31 36 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.11 -0.23 37 0 45 0
28MAY26 12.00 C 0.83 0.83 0.83 0.84 -0.23 37 15 65 +15
28MAY26 12.50 C 0.61 0.63 0.61 0.62 -0.19 37 30 45 +30
28MAY26 13.00 C 0.46 0.47 0.46 0.45 -0.14 37 45 63 +45
28MAY26 13.50 C 0.00 0.00 0.00 0.31 -0.12 36 0 15 0
28MAY26 14.00 C 0.00 0.00 0.00 0.22 -0.08 37 0 8 0
28MAY26 14.50 C 0.00 0.00 0.00 0.15 -0.06 36 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.10 -0.04 36 0 46 0
28MAY26 15.50 C 0.00 0.00 0.00 0.07 -0.03 37 0 25 0
28MAY26 16.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.00 -0.47 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.77 -0.47 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.53 -0.47 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.30 -0.45 32 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.09 -0.41 39 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.87 -0.42 40 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.65 -0.40 39 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.44 -0.41 40 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.20 -0.43 37 0 100 0
29JUN26 10.50 C 0.00 0.00 0.00 1.83 -0.33 38 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.48 -0.30 38 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.19 -0.26 38 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.96 -0.20 39 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.75 -0.19 39 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 0.58 -0.16 39 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 0.44 -0.13 38 0 505 0
29JUN26 14.00 C 0.00 0.00 0.00 0.33 -0.10 38 0 35 0
29JUN26 14.50 C 0.00 0.00 0.00 0.24 -0.09 38 0 81 0
29JUN26 15.00 C 0.00 0.00 0.00 0.18 -0.06 38 0 45 0
29JUN26 15.50 C 0.00 0.00 0.00 0.13 -0.05 38 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.10 -0.03 38 0 5,759 0
29JUN26 16.50 C 0.00 0.00 0.00 0.07 -0.03 38 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.05 -0.02 38 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.04 -0.01 39 0 105 0
29JUN26 18.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 210 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 165 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 3,810 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.37 -0.44 38 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.10 -0.48 33 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.90 -0.45 35 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.69 -0.43 34 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.51 -0.42 35 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.31 -0.39 35 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.98 -0.38 36 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.67 -0.34 35 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.42 -0.30 36 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.21 -0.24 36 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.01 -0.21 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.85 -0.18 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.71 -0.16 37 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.59 -0.15 37 0 180 0
29SEP26 14.50 C 0.00 0.00 0.00 0.50 -0.13 37 0 125 0
29SEP26 15.00 C 0.00 0.00 0.00 0.42 -0.10 38 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 0.34 -0.10 38 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.28 -0.08 37 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.23 -0.07 38 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.19 -0.05 38 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.15 -0.05 37 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.13 -0.03 38 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.10 -0.04 38 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.08 -0.03 37 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.07 -0.02 38 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.44 -0.37 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.24 -0.36 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.05 -0.35 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.86 -0.36 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.66 -0.36 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.53 -0.32 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.15 -0.37 34 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.88 -0.34 34 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.66 -0.30 35 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.43 -0.24 35 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.24 -0.21 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.07 -0.19 35 0 1,000 0
30DEC26 13.50 C 0.00 0.00 0.00 0.93 -0.17 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.81 -0.15 36 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.71 -0.13 36 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.62 -0.12 36 0 10 0
30DEC26 15.50 C 0.00 0.00 0.00 0.53 -0.12 36 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.44 -0.12 36 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.39 -0.09 37 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.33 -0.08 36 0 12 0
30DEC26 17.50 C 0.00 0.00 0.00 0.28 -0.07 36 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 0.24 -0.06 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.20 -0.06 36 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.17 -0.04 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.14 -0.04 36 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.12 -0.04 36 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.08 -0.04 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.06 -0.03 36 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 2,002 0
30MAR27 8.75 C 0.00 0.00 0.00 3.55 -0.35 36 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.37 -0.33 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.19 -0.33 36 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.03 -0.31 36 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.87 -0.30 36 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.71 -0.30 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.42 -0.28 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.16 -0.26 36 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.86 -0.30 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.66 -0.25 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.46 -0.21 35 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.31 -0.17 35 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.15 -0.18 35 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.02 -0.16 35 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.90 -0.15 36 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.81 -0.13 36 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.72 -0.12 36 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.62 -0.12 36 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.54 -0.09 36 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.47 -0.08 36 0 0 0
TOTAL CALL 258 23,680 +103
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 95 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 84 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 67 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 100 0
30MAR26 9.75 P 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.03 +0.02 48 0 8 0
30MAR26 10.50 P 0.00 0.00 0.00 0.06 +0.03 44 0 26 0
30MAR26 11.00 P 0.24 0.24 0.24 0.15 +0.08 45 145 298 +145
30MAR26 11.50 P 0.38 0.38 0.38 0.29 +0.13 44 48 525 +48
30MAR26 12.00 P 0.60 0.60 0.60 0.52 +0.21 45 10 256 -10
30MAR26 12.50 P 0.00 0.00 0.00 0.82 +0.27 45 0 270 0
30MAR26 13.00 P 0.00 0.00 0.00 1.19 +0.32 46 0 1,079 0
30MAR26 13.50 P 0.00 0.00 0.00 1.62 +0.36 49 0 39 0
30MAR26 14.00 P 0.00 0.00 0.00 2.07 +0.38 50 0 46 0
30MAR26 14.50 P 0.00 0.00 0.00 2.60 +0.45 63 0 36 0
30MAR26 15.00 P 0.00 0.00 0.00 3.08 +0.45 67 0 165 0
30MAR26 15.50 P 0.00 0.00 0.00 3.59 +0.49 77 0 255 0
30MAR26 16.00 P 0.00 0.00 0.00 4.08 +0.48 81 0 2 0
30MAR26 16.50 P 0.00 0.00 0.00 4.58 +0.48 88 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.01 +0.41 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.51 +0.41 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 6.01 +0.41 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.51 +0.41 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 7.01 +0.39 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.51 +0.41 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 8.01 +0.39 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 9.01 +0.39 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 10.01 +0.41 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 11.01 +0.41 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 12.01 +0.41 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.03 +0.02 41 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.05 +0.03 42 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.07 +0.03 41 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.09 +0.04 40 0 15 0
29APR26 10.50 P 0.00 0.00 0.00 0.18 +0.07 41 0 125 0
29APR26 11.00 P 0.00 0.00 0.00 0.31 +0.12 41 0 87 0
29APR26 11.50 P 0.00 0.00 0.00 0.48 +0.15 40 0 154 0
29APR26 12.00 P 0.00 0.00 0.00 0.71 +0.20 40 0 122 0
29APR26 12.50 P 0.00 0.00 0.00 0.99 +0.24 39 0 193 0
29APR26 13.00 P 0.00 0.00 0.00 1.34 +0.29 40 0 75 0
29APR26 13.50 P 0.00 0.00 0.00 1.72 +0.32 40 0 79 0
29APR26 14.00 P 0.00 0.00 0.00 2.14 +0.35 40 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.65 +0.44 47 0 50 0
29APR26 15.00 P 0.00 0.00 0.00 3.12 +0.44 50 0 25 0
29APR26 15.50 P 0.00 0.00 0.00 3.60 +0.45 52 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.10 +0.47 57 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.58 +0.46 59 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.01 +0.41 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.51 +0.41 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 6.01 +0.41 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 6.51 +0.41 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.04 +0.02 38 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.05 +0.02 37 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.07 +0.03 36 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.10 +0.04 37 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.14 +0.05 37 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.18 +0.06 36 0 120 0
28MAY26 10.50 P 0.00 0.00 0.00 0.30 +0.09 36 0 30 0
28MAY26 11.00 P 0.00 0.00 0.00 0.45 +0.11 35 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.67 +0.18 35 0 47 0
28MAY26 12.00 P 0.00 0.00 0.00 0.93 +0.22 35 0 113 0
28MAY26 12.50 P 1.20 1.20 1.20 1.23 +0.25 34 4 113 0
28MAY26 13.00 P 0.00 0.00 0.00 1.63 +0.33 36 0 126 0
28MAY26 13.50 P 0.00 0.00 0.00 2.02 +0.32 36 0 117 0
28MAY26 14.00 P 0.00 0.00 0.00 2.44 +0.34 36 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 2.80 +0.28 25 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.25 +0.37 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.70 +0.38 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.17 +0.39 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.64 +0.39 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.12 +0.40 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.77 +0.57 38 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.26 +0.41 35 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.76 +0.42 39 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.05 +0.02 39 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.06 +0.02 38 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.09 +0.03 39 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.11 +0.03 38 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.15 +0.05 38 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.19 +0.05 38 0 39 0
29JUN26 9.75 P 0.00 0.00 0.00 0.24 +0.07 38 0 144 0
29JUN26 10.00 P 0.00 0.00 0.00 0.30 +0.08 38 0 35 0
29JUN26 10.50 P 0.00 0.00 0.00 0.43 +0.10 37 0 60 0
29JUN26 11.00 P 0.00 0.00 0.00 0.62 +0.14 37 0 60 0
29JUN26 11.50 P 0.00 0.00 0.00 0.84 +0.17 37 0 100 0
29JUN26 12.00 P 0.98 0.98 0.98 1.10 +0.20 36 5 11 +5
29JUN26 12.50 P 0.00 0.00 0.00 1.40 +0.23 36 0 12 0
29JUN26 13.00 P 0.00 0.00 0.00 1.81 +0.33 38 0 110 0
29JUN26 13.50 P 0.00 0.00 0.00 2.18 +0.31 38 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.59 +0.34 39 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.02 +0.40 39 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.42 +0.38 37 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.87 +0.39 37 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.35 +0.42 38 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 4.82 +0.45 37 0 10 0
29JUN26 17.00 P 0.00 0.00 0.00 5.30 +0.46 37 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 5.78 +0.46 36 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 6.26 +0.41 31 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.76 +0.42 35 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.23 +0.46 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.71 +0.46 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.21 +0.46 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 9.18 +0.45 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.20 +0.49 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.23 +0.52 44 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.22 +0.41 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.21 +0.04 37 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.27 +0.06 38 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.32 +0.06 38 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.39 +0.08 38 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.46 +0.09 38 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.54 +0.10 38 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.72 +0.11 38 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 0.94 +0.14 38 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.19 +0.17 38 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.48 +0.21 39 0 53 0
29SEP26 12.50 P 0.00 0.00 0.00 1.79 +0.24 39 0 7 0
29SEP26 13.00 P 0.00 0.00 0.00 2.12 +0.25 39 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 2.49 +0.27 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.88 +0.28 40 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 3.29 +0.31 41 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.72 +0.33 42 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.16 +0.34 42 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 4.61 +0.38 43 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.08 +0.38 45 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 5.55 +0.42 46 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.03 +0.44 47 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.47 +0.43 46 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.93 +0.40 46 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.41 +0.44 47 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.78 +0.34 37 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.37 +0.45 48 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.25 +0.35 37 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.32 +0.49 51 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.30 +0.48 52 0 0 0
30DEC26 8.75 P 0.40 0.40 0.40 0.32 +0.05 36 20 20 +20
30DEC26 9.00 P 0.00 0.00 0.00 0.38 +0.06 36 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.45 +0.07 36 0 25 0
30DEC26 9.50 P 0.00 0.00 0.00 0.52 +0.08 37 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.60 +0.09 36 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.69 +0.10 37 0 1,008 0
30DEC26 10.50 P 0.00 0.00 0.00 0.89 +0.12 37 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.12 +0.14 37 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 1.37 +0.16 37 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 1.66 +0.20 37 0 20 0
30DEC26 12.50 P 0.00 0.00 0.00 1.96 +0.22 37 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 2.30 +0.24 38 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 2.66 +0.26 38 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.03 +0.26 38 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 3.43 +0.28 39 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.84 +0.30 39 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 4.27 +0.34 40 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.61 +0.36 37 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.08 +0.38 39 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.55 +0.42 40 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.03 +0.44 41 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.47 +0.43 40 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.93 +0.40 40 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.41 +0.44 41 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.81 +0.37 36 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.37 +0.45 42 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 9.26 +0.36 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.32 +0.48 45 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.30 +0.47 46 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.41 +0.07 35 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.50 +0.10 36 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.57 +0.09 36 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.65 +0.10 36 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.74 +0.11 36 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.83 +0.11 36 0 8 0
30MAR27 10.50 P 1.08 1.08 1.08 1.05 +0.15 36 50 50 +50
30MAR27 11.00 P 0.00 0.00 0.00 1.28 +0.16 36 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.52 +0.17 36 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.80 +0.18 36 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.11 +0.21 36 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.44 +0.23 37 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.81 +0.28 37 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.09 +0.27 36 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.46 +0.27 36 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.86 +0.31 36 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.27 +0.32 36 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.68 +0.33 36 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.11 +0.34 36 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.55 +0.35 36 0 0 0
TOTAL PUT 282 7,183 +258
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$ 33.68
13MAR26 23.00 C 0.00 0.00 0.00 10.69 +0.10 132 0 0 0
13MAR26 24.00 C 0.00 0.00 0.00 9.69 +0.10 118 0 0 0
13MAR26 25.00 C 0.00 0.00 0.00 8.69 +0.11 104 0 0 0
13MAR26 26.00 C 0.00 0.00 0.00 7.70 +0.12 108 0 0 0
13MAR26 27.00 C 0.00 0.00 0.00 6.69 +0.11 77 0 0 0
13MAR26 28.00 C 0.00 0.00 0.00 5.69 +0.24 65 0 0 0
13MAR26 29.00 C 0.00 0.00 0.00 4.69 +0.23 52 0 0 0
13MAR26 30.00 C 2.90 2.90 2.90 3.71 +0.10 58 2 156 -2
13MAR26 31.00 C 2.05 2.05 2.05 2.76 +0.19 56 30 168 0
13MAR26 32.00 C 1.30 1.89 1.30 1.91 +0.14 58 169 168 -15
13MAR26 33.00 C 0.78 1.12 0.60 1.09 +0.08 49 974 516 +139
13MAR26 34.00 C 0.24 0.61 0.24 0.55 +0.02 49 530 835 +113
13MAR26 35.00 C 0.18 0.28 0.13 0.26 +0.02 51 1,887 2,464 +444
13MAR26 36.00 C 0.10 0.11 0.05 0.12 +0.02 54 234 1,018 +152
13MAR26 37.00 C 0.06 0.06 0.03 0.05 +0.01 56 44 180 +38
13MAR26 38.00 C 0.02 0.02 0.02 0.02 +0.01 58 225 309 +143
13MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 62 0 49 0
13MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 71 0 38 0
13MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
13MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
13MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
13MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
20MAR26 24.00 C 0.00 0.00 0.00 9.76 - 104 0 0 -
20MAR26 25.00 C 0.00 0.00 0.00 8.76 - 93 0 0 -
20MAR26 26.00 C 0.00 0.00 0.00 7.76 - 82 0 0 -
20MAR26 27.00 C 0.00 0.00 0.00 6.77 - 74 0 0 -
20MAR26 28.00 C 0.00 0.00 0.00 5.72 - 51 0 0 -
20MAR26 29.00 C 0.00 0.00 0.00 4.76 - 52 0 0 -
20MAR26 30.00 C 0.00 0.00 0.00 3.82 - 50 0 0 -
20MAR26 31.00 C 2.34 2.44 2.34 2.97 - 51 120 120 -
20MAR26 32.00 C 1.64 2.12 1.64 2.11 - 45 90 60 -
20MAR26 33.00 C 1.12 1.42 0.99 1.41 - 44 261 110 -
20MAR26 34.00 C 0.68 0.89 0.59 0.87 - 43 196 125 -
20MAR26 35.00 C 0.41 0.53 0.32 0.52 - 43 168 98 -
20MAR26 36.00 C 0.23 0.30 0.19 0.30 - 44 897 796 -
20MAR26 37.00 C 0.10 0.14 0.09 0.17 - 46 24 24 -
20MAR26 38.00 C 0.07 0.10 0.07 0.10 - 47 68 68 -
20MAR26 39.00 C 0.04 0.06 0.04 0.06 - 49 32 32 -
20MAR26 40.00 C 0.04 0.04 0.04 0.03 - 50 1 1 -
20MAR26 41.00 C 0.00 0.00 0.00 0.02 - 52 0 0 -
20MAR26 42.00 C 0.00 0.00 0.00 0.01 - 53 0 0 -
30MAR26 20.00 C 0.00 0.00 0.00 13.71 +0.10 63 0 803 0
30MAR26 21.00 C 0.00 0.00 0.00 12.77 +0.16 100 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 11.77 +0.15 91 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 10.78 +0.15 84 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 9.78 +0.16 76 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 8.79 +0.06 70 0 15,871 0
30MAR26 26.00 C 0.00 0.00 0.00 7.79 +0.13 62 0 7 0
30MAR26 27.00 C 0.00 0.00 0.00 6.82 +0.04 58 0 11 0
30MAR26 28.00 C 0.00 0.00 0.00 5.79 +0.15 46 0 119 0
30MAR26 29.00 C 4.49 4.49 4.49 4.86 +0.13 46 30 117 0
30MAR26 30.00 C 3.32 3.87 3.32 3.94 -0.03 43 39 581 +35
30MAR26 31.00 C 2.59 2.69 2.54 3.15 +0.03 44 238 386 -6
30MAR26 32.00 C 2.00 2.40 1.88 2.39 +0.05 43 756 2,982 +293
30MAR26 33.00 C 1.36 1.77 1.29 1.73 +0.08 41 1,689 3,718 +730
30MAR26 34.00 C 0.97 1.26 0.88 1.23 +0.08 42 1,287 2,890 +746
30MAR26 35.00 C 0.63 0.84 0.59 0.83 +0.06 41 2,125 20,365 -504
30MAR26 36.00 C 0.46 0.56 0.38 0.57 +0.08 42 2,421 9,570 -1,409
30MAR26 37.00 C 0.26 0.37 0.22 0.38 +0.08 43 1,095 6,816 -275
30MAR26 38.00 C 0.18 0.25 0.17 0.25 +0.08 44 1,837 9,703 -801
30MAR26 39.00 C 0.13 0.16 0.11 0.17 +0.07 45 111 10,487 +32
30MAR26 40.00 C 0.09 0.13 0.08 0.11 +0.06 46 207 29,150 +97
30MAR26 41.00 C 0.05 0.05 0.05 0.07 +0.04 46 16 7,232 0
30MAR26 42.00 C 0.05 0.05 0.04 0.05 +0.03 48 45 7,221 +41
30MAR26 43.00 C 0.05 0.05 0.05 0.03 +0.02 48 3 4,842 0
30MAR26 44.00 C 0.03 0.03 0.03 0.02 +0.01 49 10 10,861 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 48 0 12,559 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 51 0 3,642 0
30MAR26 47.00 C 0.01 0.01 0.01 0.01 0.00 54 3 4,313 0
30MAR26 48.00 C 0.01 0.01 0.01 0.01 0.00 58 100 15,755 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 60 0 9,724 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 63 0 21,711 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 70 0 12,619 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 77 0 26,652 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 83 0 8,924 0
30MAR26 60.00 C 0.01 0.01 0.01 0.01 0.00 88 1 22,541 -1
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 94 0 6,048 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 99 0 8,802 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 104 0 5,394 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 109 0 14,114 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 113 0 3,648 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 118 0 3,657 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 122 0 1,434 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 126 0 5,942 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 130 0 434 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 133 0 541 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 137 0 746 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 141 0 907 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 144 0 522 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 147 0 163 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 151 0 34 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 154 0 4,695 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 157 0 12 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 160 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 162 0 148 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 165 0 1,603 0
29APR26 20.00 C 0.00 0.00 0.00 13.77 +0.16 59 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 12.86 +0.24 71 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 11.80 -0.02 55 0 30 0
29APR26 23.00 C 0.00 0.00 0.00 10.90 +0.18 62 0 30 0
29APR26 24.00 C 0.00 0.00 0.00 9.94 +0.18 59 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 8.98 +0.17 56 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 8.03 +0.14 53 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 7.07 +0.17 49 0 30 0
29APR26 28.00 C 0.00 0.00 0.00 6.07 +0.07 42 0 93 0
29APR26 29.00 C 0.00 0.00 0.00 5.25 +0.05 43 0 1 0
29APR26 30.00 C 4.37 4.37 4.37 4.49 +0.10 43 30 1,025 +30
29APR26 31.00 C 3.12 3.69 3.12 3.63 0.00 39 109 277 -34
29APR26 32.00 C 2.70 3.00 2.53 2.98 +0.04 39 72 1,733 +27
29APR26 33.00 C 2.00 2.39 1.95 2.39 +0.07 39 837 691 +2
29APR26 34.00 C 1.59 1.89 1.50 1.88 +0.10 39 231 1,392 +59
29APR26 35.00 C 1.28 1.49 1.17 1.48 +0.12 39 289 4,295 +219
29APR26 36.00 C 0.94 1.15 0.89 1.15 +0.13 39 322 3,853 +65
29APR26 37.00 C 0.66 0.89 0.66 0.87 +0.13 39 360 3,391 +52
29APR26 38.00 C 0.53 0.70 0.52 0.69 +0.16 40 1,117 4,317 +473
29APR26 39.00 C 0.42 0.52 0.39 0.52 +0.15 40 1,606 2,603 +266
29APR26 40.00 C 0.31 0.41 0.31 0.39 +0.14 41 480 4,198 +145
29APR26 41.00 C 0.25 0.26 0.24 0.29 +0.12 41 110 1,681 0
29APR26 42.00 C 0.22 0.26 0.22 0.21 +0.10 41 42 2,269 +11
29APR26 43.00 C 0.20 0.20 0.20 0.16 +0.09 41 1 1,034 0
29APR26 44.00 C 0.16 0.16 0.16 0.12 +0.07 42 8 822 0
29APR26 45.00 C 0.00 0.00 0.00 0.09 +0.06 42 0 1,286 0
29APR26 46.00 C 0.10 0.10 0.10 0.06 +0.04 42 60 1,490 0
29APR26 47.00 C 0.08 0.08 0.08 0.05 +0.04 43 10 878 -10
29APR26 48.00 C 0.08 0.08 0.08 0.04 +0.03 44 5 1,409 +1
29APR26 49.00 C 0.00 0.00 0.00 0.03 +0.02 44 0 359 0
29APR26 50.00 C 0.04 0.06 0.04 0.02 +0.01 44 203 2,441 +140
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 45 0 2,522 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 49 0 588 0
29APR26 57.50 C 0.03 0.03 0.03 0.01 0.00 53 2 2,377 -2
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 56 0 164 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 60 0 161 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 63 0 363 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 66 0 112 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 69 0 271 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 72 0 110 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 75 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 80 0 253 0
28MAY26 23.00 C 0.00 0.00 0.00 11.04 +0.21 56 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 10.09 +0.21 53 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 9.15 +0.20 50 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 8.24 +0.24 48 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 7.34 +0.19 46 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 6.48 +0.21 45 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 5.54 +0.16 40 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 4.79 +0.15 40 0 38 0
28MAY26 31.00 C 3.62 3.62 3.62 4.10 +0.15 40 8 392 -8
28MAY26 32.00 C 3.05 3.21 3.00 3.42 0.00 38 64 978 +30
28MAY26 33.00 C 2.52 2.76 2.48 2.90 +0.06 39 306 319 -69
28MAY26 34.00 C 2.08 2.41 2.05 2.41 +0.09 39 503 919 +166
28MAY26 35.00 C 1.77 2.02 1.77 1.99 +0.09 39 228 2,392 -37
28MAY26 36.00 C 1.40 1.54 1.35 1.63 +0.08 39 64 688 -4
28MAY26 37.00 C 1.19 1.31 1.12 1.34 +0.09 39 5 929 +2
28MAY26 38.00 C 0.94 0.94 0.94 1.10 +0.10 40 48 1,331 +24
28MAY26 39.00 C 0.77 0.92 0.77 0.89 +0.10 40 27 1,585 +2
28MAY26 40.00 C 0.62 0.74 0.61 0.71 +0.09 40 161 4,838 +10
28MAY26 41.00 C 0.59 0.61 0.59 0.57 +0.08 40 44 1,147 +2
28MAY26 42.00 C 0.00 0.00 0.00 0.45 +0.07 40 0 1,020 0
28MAY26 43.00 C 0.00 0.00 0.00 0.36 +0.07 40 0 555 0
28MAY26 44.00 C 0.32 0.36 0.32 0.28 +0.05 40 70 618 0
28MAY26 45.00 C 0.00 0.00 0.00 0.22 +0.05 40 0 1,327 0
28MAY26 46.00 C 0.00 0.00 0.00 0.18 +0.05 41 0 81 0
28MAY26 47.00 C 0.00 0.00 0.00 0.14 +0.04 41 0 64 0
28MAY26 48.00 C 0.00 0.00 0.00 0.11 +0.03 41 0 97 0
28MAY26 49.00 C 0.00 0.00 0.00 0.09 +0.03 41 0 60 0
28MAY26 50.00 C 0.14 0.14 0.14 0.07 +0.02 41 1 194 +1
28MAY26 52.50 C 0.00 0.00 0.00 0.04 +0.02 42 0 72 0
28MAY26 55.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 256 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 42 0 127 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 45 0 221 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 48 0 393 0
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 53 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 60 0 53 0
29JUN26 20.00 C 0.00 0.00 0.00 14.03 +0.20 59 3,700 3,760 +3,700
29JUN26 21.00 C 0.00 0.00 0.00 13.06 +0.24 56 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 12.11 +0.19 53 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.17 +0.20 51 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 10.24 +0.24 49 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 9.30 +0.20 46 0 158 0
29JUN26 26.00 C 0.00 0.00 0.00 8.44 +0.22 45 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 7.55 +0.15 43 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 6.76 +0.17 43 0 15 0
29JUN26 29.00 C 0.00 0.00 0.00 5.85 +0.03 39 0 24 0
29JUN26 30.00 C 0.00 0.00 0.00 5.14 +0.04 39 0 77 0
29JUN26 31.00 C 0.00 0.00 0.00 4.48 +0.18 39 0 335 0
29JUN26 32.00 C 0.00 0.00 0.00 3.87 +0.04 38 0 1,046 0
29JUN26 33.00 C 2.94 3.20 2.90 3.32 +0.05 38 174 1,120 +85
29JUN26 34.00 C 2.50 2.88 2.43 2.84 +0.06 38 618 2,891 +284
29JUN26 35.00 C 2.11 2.42 2.07 2.39 +0.04 38 310 1,312 +48
29JUN26 36.00 C 1.66 2.08 1.66 2.04 +0.06 38 770 3,335 -50
29JUN26 37.00 C 1.48 1.73 1.48 1.73 +0.08 38 65 3,707 -31
29JUN26 38.00 C 1.47 1.48 1.25 1.47 +0.10 39 147 6,237 -23
29JUN26 39.00 C 1.23 1.26 1.23 1.22 +0.09 38 75 1,749 +58
29JUN26 40.00 C 0.98 1.07 0.86 1.01 +0.08 38 35 4,626 0
29JUN26 41.00 C 0.76 0.76 0.76 0.84 +0.08 39 3,710 4,705 +3,690
29JUN26 42.00 C 0.62 0.62 0.62 0.69 +0.07 38 1 5,386 -1
29JUN26 43.00 C 0.64 0.64 0.64 0.56 +0.06 38 1 2,869 +1
29JUN26 44.00 C 0.00 0.00 0.00 0.46 +0.06 38 0 4,257 0
29JUN26 45.00 C 0.47 0.48 0.42 0.37 +0.05 38 231 12,727 +2
29JUN26 46.00 C 0.37 0.42 0.37 0.30 +0.05 38 300 1,435 -300
29JUN26 47.00 C 0.00 0.00 0.00 0.24 +0.04 38 0 1,947 0
29JUN26 48.00 C 0.32 0.33 0.32 0.20 +0.04 39 231 4,694 -230
29JUN26 49.00 C 0.00 0.00 0.00 0.16 +0.03 39 0 3,604 0
29JUN26 50.00 C 0.24 0.27 0.24 0.13 +0.03 39 162 27,085 -130
29JUN26 52.50 C 0.00 0.00 0.00 0.08 +0.02 39 0 4,260 0
29JUN26 55.00 C 0.00 0.00 0.00 0.04 +0.01 38 1 10,635 0
29JUN26 57.50 C 0.00 0.00 0.00 0.03 +0.01 40 0 3,659 0
29JUN26 60.00 C 0.07 0.09 0.07 0.02 +0.01 41 11 24,966 -7
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 40 0 4,401 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 42 0 14,072 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 44 0 3,122 0
29JUN26 70.00 C 0.02 0.02 0.02 0.01 0.00 46 28 15,224 -28
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1,516 0
29JUN26 75.00 C 0.02 0.02 0.02 0.01 0.00 50 2 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 56 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 59 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 62 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 65 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 66 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 70 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,226 0
29SEP26 20.00 C 0.00 0.00 0.00 14.36 +0.14 52 0 125 0
29SEP26 21.00 C 0.00 0.00 0.00 13.44 +0.15 50 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 12.53 +0.17 48 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 11.66 +0.21 47 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 10.77 +0.20 45 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.90 +0.18 44 2 5 -2
29SEP26 26.00 C 0.00 0.00 0.00 9.09 +0.18 43 0 30 0
29SEP26 27.00 C 0.00 0.00 0.00 8.31 +0.18 42 0 11 0
29SEP26 28.00 C 0.00 0.00 0.00 7.56 +0.16 41 0 8 0
29SEP26 29.00 C 0.00 0.00 0.00 6.86 +0.15 40 0 6 0
29SEP26 30.00 C 6.16 6.16 6.16 6.03 -0.03 38 10 98 -3
29SEP26 31.00 C 0.00 0.00 0.00 5.59 +0.14 40 0 97 0
29SEP26 32.00 C 4.55 4.56 4.49 4.88 -0.01 38 32 106 +2
29SEP26 33.00 C 3.97 4.04 3.97 4.24 -0.13 36 3 310 +2
29SEP26 34.00 C 0.00 0.00 0.00 3.95 +0.06 38 0 138 0
29SEP26 35.00 C 3.40 3.40 3.40 3.51 +0.03 38 1 2,763 0
29SEP26 36.00 C 2.85 2.85 2.85 3.13 +0.02 38 47 5,546 +47
29SEP26 37.00 C 2.47 2.47 2.47 2.80 +0.03 38 1 1,431 0
29SEP26 38.00 C 2.20 2.22 2.20 2.49 +0.02 38 3 7,427 0
29SEP26 39.00 C 0.00 0.00 0.00 2.23 +0.03 39 0 6,140 0
29SEP26 40.00 C 1.82 2.00 1.76 1.99 +0.03 39 15 3,011 +2
29SEP26 41.00 C 1.79 1.79 1.79 1.78 +0.03 39 1 964 0
29SEP26 42.00 C 0.00 0.00 0.00 1.57 +0.02 39 0 1,359 0
29SEP26 43.00 C 1.28 1.28 1.28 1.39 +0.01 39 1 1,520 +1
29SEP26 44.00 C 0.00 0.00 0.00 1.23 0.00 39 0 2,740 0
29SEP26 45.00 C 1.02 1.17 1.02 1.09 -0.01 39 51 3,062 +49
29SEP26 46.00 C 1.03 1.03 1.03 0.96 -0.02 39 1 1,591 +1
29SEP26 47.00 C 0.97 0.97 0.97 0.85 -0.02 39 19 1,418 0
29SEP26 48.00 C 0.79 0.79 0.79 0.75 -0.02 39 1 1,973 +1
29SEP26 49.00 C 0.00 0.00 0.00 0.66 -0.03 39 0 2,455 0
29SEP26 50.00 C 0.68 0.73 0.68 0.59 -0.03 40 24 17,265 -17
29SEP26 52.50 C 0.00 0.00 0.00 0.43 -0.04 40 0 3,004 0
29SEP26 55.00 C 0.50 0.50 0.50 0.32 -0.03 40 10 7,636 +10
29SEP26 57.50 C 0.40 0.40 0.40 0.23 -0.04 40 2 659 0
29SEP26 60.00 C 0.00 0.00 0.00 0.17 -0.04 40 0 6,973 0
29SEP26 62.50 C 0.30 0.30 0.30 0.13 -0.03 41 30 905 -30
29SEP26 65.00 C 0.00 0.00 0.00 0.10 -0.03 41 0 2,670 0
29SEP26 67.50 C 0.00 0.00 0.00 0.08 -0.02 42 0 400 0
29SEP26 70.00 C 0.00 0.00 0.00 0.06 -0.02 42 0 429 0
29SEP26 72.50 C 0.00 0.00 0.00 0.05 -0.02 42 0 348 0
29SEP26 75.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 1,076 0
29SEP26 77.50 C 0.14 0.14 0.14 0.03 -0.01 43 11 407 0
29SEP26 80.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 585 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 -0.01 41 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 14.22 14.22 14.22 14.73 +0.08 50 1 80 +1
30DEC26 21.00 C 0.00 0.00 0.00 13.85 +0.08 48 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.99 +0.08 47 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.13 +0.07 45 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.30 +0.04 44 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.51 +0.05 43 0 139 0
30DEC26 26.00 C 0.00 0.00 0.00 9.75 +0.06 42 0 42 0
30DEC26 27.00 C 0.00 0.00 0.00 9.02 +0.12 42 0 124 0
30DEC26 28.00 C 0.00 0.00 0.00 8.33 +0.06 41 0 19 0
30DEC26 29.00 C 0.00 0.00 0.00 7.66 +0.13 41 0 62 0
30DEC26 30.00 C 6.50 6.50 6.50 7.02 +0.11 40 1 129 +1
30DEC26 31.00 C 0.00 0.00 0.00 6.43 +0.08 40 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 5.88 +0.11 39 0 104 0
30DEC26 33.00 C 4.89 4.89 4.89 5.12 -0.11 37 1 982 0
30DEC26 34.00 C 4.35 4.86 4.35 4.86 +0.15 38 170 559 +99
30DEC26 35.00 C 4.07 4.40 4.01 4.37 +0.06 38 42 823 +25
30DEC26 36.00 C 3.71 3.71 3.71 4.04 +0.09 38 40 7,451 +40
30DEC26 37.00 C 0.00 0.00 0.00 3.69 +0.08 38 0 3,433 0
30DEC26 38.00 C 0.00 0.00 0.00 3.37 +0.06 38 0 4,963 0
30DEC26 39.00 C 0.00 0.00 0.00 3.08 +0.05 39 0 1,321 0
30DEC26 40.00 C 2.52 2.81 2.52 2.81 +0.04 39 3 835 +2
30DEC26 41.00 C 0.00 0.00 0.00 2.55 +0.01 39 0 2,233 0
30DEC26 42.00 C 2.36 2.36 2.32 2.31 -0.02 39 450 1,152 +450
30DEC26 43.00 C 2.11 2.11 1.99 2.09 -0.05 39 2 212 +1
30DEC26 44.00 C 0.00 0.00 0.00 1.89 -0.07 38 0 452 0
30DEC26 45.00 C 1.69 1.80 1.69 1.71 -0.09 38 50 2,957 -6
30DEC26 46.00 C 0.00 0.00 0.00 1.55 -0.11 38 0 101 0
30DEC26 47.00 C 1.53 1.53 1.53 1.40 -0.12 38 30 172 0
30DEC26 48.00 C 1.40 1.40 1.40 1.26 -0.14 38 10 140 0
30DEC26 49.00 C 0.00 0.00 0.00 1.14 -0.15 38 0 152 0
30DEC26 50.00 C 1.10 1.20 1.10 1.03 -0.16 38 12 1,071 +5
30DEC26 52.50 C 0.98 1.04 0.98 0.79 -0.19 38 45 1,531 +35
30DEC26 55.00 C 0.82 0.82 0.81 0.61 -0.20 38 60 1,556 -56
30DEC26 57.50 C 0.00 0.00 0.00 0.47 -0.21 38 0 297 0
30DEC26 60.00 C 0.62 0.62 0.62 0.36 -0.21 38 31 705 +1
30DEC26 62.50 C 0.00 0.00 0.00 0.28 -0.20 38 0 331 0
30DEC26 65.00 C 0.00 0.00 0.00 0.21 -0.20 38 0 104 0
30DEC26 67.50 C 0.00 0.00 0.00 0.16 -0.19 38 0 157 0
30DEC26 70.00 C 0.40 0.40 0.40 0.13 -0.18 38 5 121 0
30DEC26 72.50 C 0.00 0.00 0.00 0.10 -0.17 38 0 74 0
30DEC26 75.00 C 0.00 0.00 0.00 0.08 -0.15 39 0 476 0
30DEC26 77.50 C 0.00 0.00 0.00 0.06 -0.15 38 0 26 0
30DEC26 80.00 C 0.00 0.00 0.00 0.05 -0.13 39 0 302 0
30MAR27 23.00 C 0.00 0.00 0.00 12.62 +0.10 45 0 2 0
30MAR27 24.00 C 0.00 0.00 0.00 11.84 +0.09 44 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 11.08 +0.21 43 0 10 0
30MAR27 26.00 C 0.00 0.00 0.00 10.35 +0.08 42 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.65 +0.08 42 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 8.97 +0.07 41 0 6 0
30MAR27 29.00 C 0.00 0.00 0.00 8.34 +0.08 41 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.73 +0.09 40 0 63 0
30MAR27 31.00 C 0.00 0.00 0.00 7.16 +0.10 40 0 12 0
30MAR27 32.00 C 0.00 0.00 0.00 6.63 +0.13 39 0 71 0
30MAR27 33.00 C 5.97 5.97 5.97 6.13 +0.16 39 10 3,816 -7
30MAR27 34.00 C 5.26 5.26 5.26 5.62 +0.15 39 2 4,809 +2
30MAR27 35.00 C 0.00 0.00 0.00 5.22 +0.15 39 0 1,156 0
30MAR27 36.00 C 4.64 4.64 4.64 4.80 +0.10 38 2 10 +2
30MAR27 37.00 C 0.00 0.00 0.00 4.44 +0.09 38 0 43 0
30MAR27 38.00 C 3.83 4.13 3.83 4.11 +0.08 38 61 51 +51
30MAR27 39.00 C 0.00 0.00 0.00 3.81 +0.07 39 0 0 0
30MAR27 40.00 C 3.35 3.49 3.35 3.52 +0.05 39 19 24 +8
30MAR27 41.00 C 0.00 0.00 0.00 3.24 +0.02 38 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 2.98 -0.01 38 0 66 0
30MAR27 43.00 C 0.00 0.00 0.00 2.74 -0.03 38 0 206 0
30MAR27 44.00 C 0.00 0.00 0.00 2.52 -0.06 38 0 46 0
TOTAL CALL 37,272 742,146 +9,338
13MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
13MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
13MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
13MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 105 0 10 0
13MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 91 0 10 0
13MAR26 28.00 P 0.01 0.01 0.01 0.01 0.00 78 30 60 +30
13MAR26 29.00 P 0.04 0.04 0.04 0.01 -0.02 65 15 528 0
13MAR26 30.00 P 0.09 0.09 0.06 0.03 -0.03 62 110 485 +25
13MAR26 31.00 P 0.18 0.21 0.07 0.07 -0.06 56 171 558 +20
13MAR26 32.00 P 0.40 0.46 0.17 0.18 -0.09 53 815 549 +173
13MAR26 33.00 P 0.55 0.87 0.40 0.43 -0.10 51 526 638 +281
13MAR26 34.00 P 1.40 1.58 0.80 0.88 -0.16 50 73 244 -9
13MAR26 35.00 P 1.79 2.33 1.55 1.61 -0.13 54 215 91 -4
13MAR26 36.00 P 0.00 0.00 0.00 2.44 -0.22 55 0 0 0
13MAR26 37.00 P 0.00 0.00 0.00 3.37 -0.23 58 0 0 0
13MAR26 38.00 P 0.00 0.00 0.00 4.34 -0.24 61 0 0 0
13MAR26 39.00 P 0.00 0.00 0.00 5.33 -0.25 66 0 0 0
13MAR26 40.00 P 0.00 0.00 0.00 6.34 -0.24 82 0 0 0
13MAR26 41.00 P 0.00 0.00 0.00 7.34 -0.24 91 0 0 0
13MAR26 42.00 P 0.00 0.00 0.00 8.34 -0.24 100 0 0 0
13MAR26 43.00 P 0.00 0.00 0.00 9.34 -0.24 109 0 0 0
13MAR26 44.00 P 0.00 0.00 0.00 10.34 -0.24 118 0 0 0
20MAR26 24.00 P 0.00 0.00 0.00 0.01 - 81 0 0 -
20MAR26 25.00 P 0.02 0.02 0.02 0.01 - 72 1 1 -
20MAR26 26.00 P 0.00 0.00 0.00 0.01 - 63 0 0 -
20MAR26 27.00 P 0.00 0.00 0.00 0.01 - 55 0 0 -
20MAR26 28.00 P 0.00 0.00 0.00 0.03 - 55 0 0 -
20MAR26 29.00 P 0.00 0.00 0.00 0.06 - 52 0 0 -
20MAR26 30.00 P 0.21 0.25 0.13 0.12 - 50 17 17 -
20MAR26 31.00 P 0.41 0.45 0.37 0.23 - 48 18 18 -
20MAR26 32.00 P 0.56 0.56 0.42 0.41 - 46 35 35 -
20MAR26 33.00 P 1.10 1.10 0.90 0.72 - 44 13 9 -
20MAR26 34.00 P 1.75 1.75 1.14 1.19 - 44 41 30 -
20MAR26 35.00 P 2.33 2.33 1.78 1.83 - 44 7 7 -
20MAR26 36.00 P 0.00 0.00 0.00 2.63 - 46 0 0 -
20MAR26 37.00 P 0.00 0.00 0.00 3.50 - 48 0 0 -
20MAR26 38.00 P 0.00 0.00 0.00 4.40 - 47 0 0 -
20MAR26 39.00 P 0.00 0.00 0.00 5.35 - 47 0 0 -
20MAR26 40.00 P 0.00 0.00 0.00 6.34 - 51 0 0 -
20MAR26 41.00 P 0.00 0.00 0.00 7.34 - 57 0 0 -
20MAR26 42.00 P 0.00 0.00 0.00 8.34 - 63 0 0 -
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 86 0 50 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 79 0 340 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 72 0 366 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 -0.01 65 0 618 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 -0.02 58 0 271 0
30MAR26 25.00 P 0.04 0.04 0.04 0.01 -0.03 52 2 16,684 -2
30MAR26 26.00 P 0.07 0.07 0.07 0.02 -0.05 50 40 761 -40
30MAR26 27.00 P 0.00 0.00 0.00 0.04 -0.07 49 0 1,185 0
30MAR26 28.00 P 0.20 0.20 0.11 0.07 -0.10 46 216 2,334 +116
30MAR26 29.00 P 0.23 0.30 0.23 0.14 -0.12 46 295 4,451 +192
30MAR26 30.00 P 0.47 0.48 0.27 0.25 -0.13 45 629 6,192 +136
30MAR26 31.00 P 0.68 0.70 0.40 0.43 -0.11 44 1,678 4,607 +363
30MAR26 32.00 P 1.06 1.07 0.64 0.68 -0.10 43 1,988 7,324 +842
30MAR26 33.00 P 1.55 1.55 0.98 1.03 -0.07 42 1,504 8,746 -399
30MAR26 34.00 P 2.00 2.09 1.45 1.51 -0.09 42 966 9,569 +164
30MAR26 35.00 P 2.61 2.88 2.10 2.13 -0.08 42 95 27,704 -3
30MAR26 36.00 P 0.00 0.00 0.00 2.85 -0.07 43 0 9,035 0
30MAR26 37.00 P 4.20 4.50 4.20 3.62 -0.18 41 2 8,312 0
30MAR26 38.00 P 5.20 5.20 4.60 4.53 -0.18 44 5 6,100 0
30MAR26 39.00 P 6.00 6.00 6.00 5.61 -0.02 55 1 8,892 -1
30MAR26 40.00 P 6.85 6.85 6.85 6.44 -0.16 50 26 25,210 0
30MAR26 41.00 P 0.00 0.00 0.00 7.35 -0.27 45 10 5,922 -10
30MAR26 42.00 P 8.86 9.11 8.86 8.34 -0.24 48 4 17,765 0
30MAR26 43.00 P 0.00 0.00 0.00 9.34 -0.24 52 0 4,119 0
30MAR26 44.00 P 0.00 0.00 0.00 10.34 -0.24 56 0 1,308 0
30MAR26 45.00 P 0.00 0.00 0.00 11.32 -0.26 0 0 836 0
30MAR26 46.00 P 0.00 0.00 0.00 12.32 -0.26 0 0 834 0
30MAR26 47.00 P 13.58 13.58 13.58 13.32 -0.26 0 2 756 0
30MAR26 48.00 P 14.69 15.00 14.69 14.32 -0.26 0 10 6,074 -10
30MAR26 49.00 P 0.00 0.00 0.00 15.32 -0.26 0 0 462 0
30MAR26 50.00 P 17.00 17.00 17.00 16.32 -0.26 0 7 4,414 -7
30MAR26 52.50 P 18.80 18.83 18.80 18.82 -0.26 0 75 3,151 -75
30MAR26 55.00 P 0.00 0.00 0.00 21.33 -0.25 90 0 2,382 0
30MAR26 57.50 P 0.00 0.00 0.00 23.85 -0.23 104 0 492 0
30MAR26 60.00 P 27.07 27.13 26.35 26.32 -0.26 0 100 2,078 -22
30MAR26 62.50 P 0.00 0.00 0.00 28.82 -0.26 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 31.32 -0.26 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 33.82 -0.26 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 36.32 -0.26 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 38.82 -0.26 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 41.32 -0.26 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 43.82 -0.26 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 46.32 -0.26 0 0 1,230 0
30MAR26 82.50 P 0.00 0.00 0.00 48.82 -0.26 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 51.32 -0.26 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 53.82 -0.26 0 0 101 0
30MAR26 90.00 P 0.00 0.00 0.00 56.32 -0.26 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 58.82 -0.26 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 61.32 -0.26 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 63.82 -0.26 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 66.32 -0.26 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 68.82 -0.26 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 71.32 -0.26 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 73.82 -0.26 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 76.32 -0.26 0 0 0 0
29APR26 20.00 P 0.03 0.03 0.02 0.01 0.00 55 100 342 +100
29APR26 21.00 P 0.05 0.05 0.05 0.01 -0.01 51 76 81 +76
29APR26 22.00 P 0.00 0.00 0.00 0.01 -0.02 46 0 132 0
29APR26 23.00 P 0.00 0.00 0.00 0.02 -0.02 45 0 145 0
29APR26 24.00 P 0.00 0.00 0.00 0.04 -0.03 45 0 367 0
29APR26 25.00 P 0.19 0.19 0.15 0.07 -0.04 45 3 2,145 +1
29APR26 26.00 P 0.24 0.24 0.23 0.12 -0.05 44 340 1,147 +310
29APR26 27.00 P 0.32 0.33 0.29 0.19 -0.05 43 400 1,141 +235
29APR26 28.00 P 0.46 0.48 0.32 0.29 -0.07 42 340 1,330 +224
29APR26 29.00 P 0.52 0.65 0.45 0.44 -0.07 42 147 1,502 +77
29APR26 30.00 P 0.90 0.90 0.61 0.64 -0.07 41 121 4,016 +58
29APR26 31.00 P 1.14 1.17 0.84 0.88 -0.08 40 363 2,428 +70
29APR26 32.00 P 1.52 1.53 1.20 1.20 -0.08 40 821 3,233 +153
29APR26 33.00 P 1.92 2.04 1.53 1.59 -0.08 39 452 2,544 -44
29APR26 34.00 P 2.56 2.60 1.99 2.08 -0.05 39 694 4,025 -6
29APR26 35.00 P 3.08 3.08 2.57 2.68 -0.02 39 117 8,063 0
29APR26 36.00 P 3.69 3.69 3.69 3.30 -0.05 38 8 3,413 -8
29APR26 37.00 P 4.63 4.63 4.03 4.10 +0.04 40 62 3,538 +2
29APR26 38.00 P 0.00 0.00 0.00 4.86 +0.02 39 0 1,990 0
29APR26 39.00 P 0.00 0.00 0.00 5.76 +0.03 41 0 1,994 0
29APR26 40.00 P 0.00 0.00 0.00 6.54 -0.19 38 0 293 0
29APR26 41.00 P 0.00 0.00 0.00 7.44 -0.20 38 0 51 0
29APR26 42.00 P 0.00 0.00 0.00 8.38 -0.23 37 0 93 0
29APR26 43.00 P 0.00 0.00 0.00 9.34 -0.25 36 0 75 0
29APR26 44.00 P 10.50 10.50 10.50 10.34 -0.24 39 1 14 0
29APR26 45.00 P 0.00 0.00 0.00 11.34 -0.24 42 0 1 0
29APR26 46.00 P 0.00 0.00 0.00 12.32 -0.26 0 0 12 0
29APR26 47.00 P 0.00 0.00 0.00 13.32 -0.26 0 0 1 0
29APR26 48.00 P 0.00 0.00 0.00 14.32 -0.26 0 0 8 0
29APR26 49.00 P 0.00 0.00 0.00 15.32 -0.26 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 16.32 -0.26 0 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 18.82 -0.26 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 21.33 -0.25 63 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 23.85 -0.23 72 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 26.32 -0.26 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 28.82 -0.26 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 31.32 -0.26 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 33.82 -0.26 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 36.32 -0.26 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 38.82 -0.26 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 41.32 -0.26 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 43.82 -0.26 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 46.32 -0.26 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.06 -0.03 43 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.10 -0.04 42 0 65 0
28MAY26 25.00 P 0.31 0.31 0.31 0.16 -0.04 42 62 567 +41
28MAY26 26.00 P 0.41 0.41 0.40 0.24 -0.06 41 141 1,078 +110
28MAY26 27.00 P 0.53 0.53 0.46 0.36 -0.05 41 190 1,425 +160
28MAY26 28.00 P 0.71 0.71 0.59 0.51 -0.06 41 90 1,303 -30
28MAY26 29.00 P 0.00 0.00 0.00 0.71 -0.06 41 0 766 0
28MAY26 30.00 P 1.18 1.21 0.95 0.97 -0.05 40 427 1,772 +220
28MAY26 31.00 P 1.58 1.58 1.25 1.27 -0.04 40 255 2,867 +196
28MAY26 32.00 P 1.94 1.97 1.60 1.60 -0.07 39 462 2,290 +105
28MAY26 33.00 P 2.33 2.46 2.24 2.02 -0.08 38 150 3,169 +30
28MAY26 34.00 P 2.89 3.02 2.87 2.51 -0.07 38 259 1,548 0
28MAY26 35.00 P 3.42 3.55 3.39 3.09 -0.06 38 61 1,912 +1
28MAY26 36.00 P 0.00 0.00 0.00 3.76 -0.02 39 0 527 0
28MAY26 37.00 P 0.00 0.00 0.00 4.44 -0.03 38 0 584 0
28MAY26 38.00 P 0.00 0.00 0.00 5.22 -0.15 39 0 870 0
28MAY26 39.00 P 0.00 0.00 0.00 6.01 -0.08 39 0 314 0
28MAY26 40.00 P 0.00 0.00 0.00 6.79 -0.22 38 0 75 0
28MAY26 41.00 P 7.50 8.41 7.50 7.66 -0.18 38 36 35 +12
28MAY26 42.00 P 0.00 0.00 0.00 8.54 -0.14 38 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 9.48 -0.21 38 0 5 0
28MAY26 44.00 P 0.00 0.00 0.00 10.38 -0.28 36 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 11.34 -0.28 35 0 4 0
28MAY26 46.00 P 0.00 0.00 0.00 12.37 -0.23 40 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 13.35 -0.24 41 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 14.33 -0.25 41 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 15.32 -0.26 0 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 16.32 -0.26 0 0 4 0
28MAY26 52.50 P 0.00 0.00 0.00 18.82 -0.26 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 21.33 -0.25 53 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 23.85 -0.23 60 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 26.32 -0.26 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 28.82 -0.26 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 31.32 -0.26 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 33.82 -0.26 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 36.32 -0.26 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 38.82 -0.26 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 41.32 -0.26 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 0.00 43 3,700 3,890 +3,700
29JUN26 21.00 P 0.00 0.00 0.00 0.05 0.00 43 0 340 0
29JUN26 22.00 P 0.00 0.00 0.00 0.07 -0.01 41 0 109 0
29JUN26 23.00 P 0.00 0.00 0.00 0.12 0.00 41 0 40 0
29JUN26 24.00 P 0.00 0.00 0.00 0.18 -0.01 41 0 170 0
29JUN26 25.00 P 0.47 0.47 0.47 0.27 -0.01 40 60 796 0
29JUN26 26.00 P 0.57 0.57 0.57 0.39 -0.02 40 30 1,389 +30
29JUN26 27.00 P 0.62 0.62 0.62 0.54 -0.03 40 100 1,207 -86
29JUN26 28.00 P 0.91 0.91 0.91 0.74 -0.02 40 30 2,881 -30
29JUN26 29.00 P 0.00 0.00 0.00 0.98 +0.01 40 0 3,511 0
29JUN26 30.00 P 1.52 1.54 1.26 1.26 0.00 39 187 3,871 +157
29JUN26 31.00 P 1.86 1.86 1.78 1.57 -0.03 39 365 3,216 +258
29JUN26 32.00 P 2.29 2.30 2.12 1.93 -0.05 38 189 4,639 +105
29JUN26 33.00 P 2.75 2.75 2.37 2.38 -0.06 38 218 8,684 +85
29JUN26 34.00 P 3.26 3.30 2.95 2.88 -0.06 38 338 11,168 +1
29JUN26 35.00 P 3.81 3.98 3.45 3.45 -0.05 38 343 11,281 -33
29JUN26 36.00 P 4.48 4.48 4.48 4.10 -0.02 38 26 5,400 +26
29JUN26 37.00 P 0.00 0.00 0.00 4.71 -0.09 37 0 12,032 0
29JUN26 38.00 P 6.00 6.00 6.00 5.57 +0.08 39 1 10,618 -1
29JUN26 39.00 P 0.00 0.00 0.00 6.27 -0.03 38 0 5,847 0
29JUN26 40.00 P 0.00 0.00 0.00 7.22 +0.10 41 0 10,975 0
29JUN26 41.00 P 8.51 8.51 8.51 8.13 +0.20 42 3,712 9,172 -12
29JUN26 42.00 P 0.00 0.00 0.00 8.76 -0.06 38 0 2,369 0
29JUN26 43.00 P 9.61 9.61 9.61 9.61 -0.52 37 2 852 0
29JUN26 44.00 P 9.67 10.81 9.67 10.53 -0.55 37 6 3,085 -2
29JUN26 45.00 P 12.30 12.30 12.30 11.49 -0.36 38 10 17,837 0
29JUN26 46.00 P 0.00 0.00 0.00 12.40 -0.25 37 0 895 0
29JUN26 47.00 P 0.00 0.00 0.00 13.38 -0.23 38 0 1,740 0
29JUN26 48.00 P 0.00 0.00 0.00 14.35 -0.24 38 0 2,119 0
29JUN26 49.00 P 0.00 0.00 0.00 15.33 -0.25 38 0 890 0
29JUN26 50.00 P 0.00 0.00 0.00 16.35 -0.23 41 0 5,255 0
29JUN26 52.50 P 0.00 0.00 0.00 18.82 -0.26 0 0 2,296 0
29JUN26 55.00 P 0.00 0.00 0.00 21.33 -0.25 47 0 60 0
29JUN26 57.50 P 0.00 0.00 0.00 23.85 -0.23 53 0 32 0
29JUN26 60.00 P 0.00 0.00 0.00 26.32 -0.26 0 0 20 0
29JUN26 62.50 P 0.00 0.00 0.00 28.82 -0.26 0 0 20 0
29JUN26 65.00 P 0.00 0.00 0.00 31.32 -0.26 0 0 1,500 0
29JUN26 67.50 P 0.00 0.00 0.00 33.82 -0.26 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 36.32 -0.26 0 0 119 0
29JUN26 72.50 P 0.00 0.00 0.00 38.82 -0.26 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 41.32 -0.26 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 43.82 -0.26 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 46.32 -0.26 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 48.82 -0.26 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 51.32 -0.26 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 53.82 -0.26 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 56.32 -0.26 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 58.82 -0.26 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 61.32 -0.26 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 63.82 -0.26 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 66.32 -0.26 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 68.82 -0.26 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 71.32 -0.26 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 73.82 -0.26 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 76.32 -0.26 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.10 -0.02 39 0 1,106 0
29SEP26 21.00 P 0.00 0.00 0.00 0.15 -0.03 39 0 237 0
29SEP26 22.00 P 0.00 0.00 0.00 0.22 -0.04 38 0 332 0
29SEP26 23.00 P 0.61 0.61 0.61 0.32 -0.05 38 30 628 +30
29SEP26 24.00 P 0.76 0.76 0.76 0.45 -0.06 38 130 253 +130
29SEP26 25.00 P 0.79 0.79 0.77 0.61 -0.07 39 60 548 +10
29SEP26 26.00 P 1.10 1.10 0.94 0.81 -0.07 39 60 1,322 +31
29SEP26 27.00 P 0.00 0.00 0.00 1.04 -0.09 39 0 1,159 0
29SEP26 28.00 P 0.00 0.00 0.00 1.31 -0.06 38 0 4,830 0
29SEP26 29.00 P 0.00 0.00 0.00 1.64 -0.01 39 0 1,355 0
29SEP26 30.00 P 2.29 2.29 1.98 1.98 0.00 39 666 8,190 +538
29SEP26 31.00 P 2.59 2.59 2.59 2.35 -0.03 38 47 1,612 +47
29SEP26 32.00 P 3.07 3.07 2.93 2.75 -0.06 38 4 1,809 0
29SEP26 33.00 P 3.60 3.60 3.35 3.22 -0.06 37 7 4,003 0
29SEP26 34.00 P 3.92 3.92 3.92 3.74 -0.06 37 1 1,993 0
29SEP26 35.00 P 0.00 0.00 0.00 4.33 -0.04 37 0 9,541 0
29SEP26 36.00 P 5.38 5.47 5.38 4.95 -0.04 38 101 22,198 +90
29SEP26 37.00 P 5.80 5.80 5.58 5.61 -0.03 38 31 5,053 -31
29SEP26 38.00 P 0.00 0.00 0.00 6.29 -0.04 38 0 7,008 0
29SEP26 39.00 P 0.00 0.00 0.00 7.19 +0.12 40 0 9,130 0
29SEP26 40.00 P 8.33 8.33 8.33 7.76 -0.07 38 12 4,488 0
29SEP26 41.00 P 0.00 0.00 0.00 8.58 -0.05 38 0 2,104 0
29SEP26 42.00 P 0.00 0.00 0.00 9.38 -0.01 38 0 938 0
29SEP26 43.00 P 0.00 0.00 0.00 10.18 -0.08 38 0 2,628 0
29SEP26 44.00 P 0.00 0.00 0.00 11.03 -0.10 38 0 1,769 0
29SEP26 45.00 P 12.00 12.00 12.00 12.28 +0.05 43 40 5,233 0
29SEP26 46.00 P 0.00 0.00 0.00 12.81 -0.05 39 0 343 0
29SEP26 47.00 P 0.00 0.00 0.00 13.66 -0.09 38 0 460 0
29SEP26 48.00 P 0.00 0.00 0.00 14.57 -0.06 38 0 600 0
29SEP26 49.00 P 0.00 0.00 0.00 15.48 -0.37 37 0 892 0
29SEP26 50.00 P 0.00 0.00 0.00 16.41 -0.38 36 0 7,666 0
29SEP26 52.50 P 0.00 0.00 0.00 18.90 -0.28 39 0 539 0
29SEP26 55.00 P 0.00 0.00 0.00 21.34 -0.27 40 0 192 0
29SEP26 57.50 P 0.00 0.00 0.00 23.85 -0.23 43 0 50 0
29SEP26 60.00 P 0.00 0.00 0.00 26.32 -0.26 0 0 134 0
29SEP26 62.50 P 0.00 0.00 0.00 28.82 -0.26 0 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 31.32 -0.26 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 33.82 -0.26 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 36.32 -0.26 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 38.82 -0.26 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 41.32 -0.26 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 43.82 -0.26 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 46.32 -0.26 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 48.82 -0.26 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 51.32 -0.26 0 0 0 0
30DEC26 20.00 P 0.56 0.56 0.51 0.26 -0.18 39 50 548 -50
30DEC26 21.00 P 0.61 0.61 0.61 0.37 -0.18 39 1 116 0
30DEC26 22.00 P 0.00 0.00 0.00 0.49 -0.18 39 0 166 0
30DEC26 23.00 P 0.00 0.00 0.00 0.65 -0.17 39 0 8 0
30DEC26 24.00 P 1.13 1.13 1.13 0.83 -0.18 39 104 559 +100
30DEC26 25.00 P 1.31 1.31 1.31 1.05 -0.16 39 20 1,340 -20
30DEC26 26.00 P 1.38 1.38 1.38 1.30 -0.15 39 30 433 +30
30DEC26 27.00 P 0.00 0.00 0.00 1.58 -0.12 39 0 697 0
30DEC26 28.00 P 0.00 0.00 0.00 1.91 -0.09 39 0 926 0
30DEC26 29.00 P 2.46 2.47 2.33 2.25 -0.06 39 81 1,075 0
30DEC26 30.00 P 2.85 2.85 2.79 2.58 -0.09 38 138 4,177 +43
30DEC26 31.00 P 3.28 3.28 2.98 3.00 -0.04 38 227 1,396 +176
30DEC26 32.00 P 3.69 3.69 3.67 3.44 -0.03 38 77 4,900 +30
30DEC26 33.00 P 4.26 4.28 3.89 3.89 -0.04 37 169 2,286 +164
30DEC26 34.00 P 4.80 4.82 4.73 4.43 +0.04 38 128 1,445 +127
30DEC26 35.00 P 5.30 5.30 5.30 5.00 +0.03 37 1 3,719 0
30DEC26 36.00 P 6.09 6.09 6.09 5.59 +0.01 37 30 7,324 +30
30DEC26 37.00 P 6.77 6.77 6.77 6.24 0.00 37 30 3,165 0
30DEC26 38.00 P 0.00 0.00 0.00 6.89 -0.06 37 0 4,571 0
30DEC26 39.00 P 0.00 0.00 0.00 7.60 -0.06 37 0 2,146 0
30DEC26 40.00 P 0.00 0.00 0.00 8.36 -0.04 38 10 1,986 0
30DEC26 41.00 P 0.00 0.00 0.00 9.09 -0.08 38 1 493 0
30DEC26 42.00 P 0.00 0.00 0.00 9.88 -0.07 38 0 186 0
30DEC26 43.00 P 0.00 0.00 0.00 10.67 -0.05 38 0 619 0
30DEC26 44.00 P 11.55 11.55 11.55 11.48 -0.13 38 1 119 0
30DEC26 45.00 P 0.00 0.00 0.00 12.31 -0.14 38 0 60 0
30DEC26 46.00 P 0.00 0.00 0.00 13.16 -0.13 38 0 221 0
30DEC26 47.00 P 0.00 0.00 0.00 14.01 -0.15 38 0 274 0
30DEC26 48.00 P 0.00 0.00 0.00 14.89 -0.15 38 0 47 0
30DEC26 49.00 P 0.00 0.00 0.00 15.78 -0.08 38 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 16.68 -0.11 37 10 71 0
30DEC26 52.50 P 0.00 0.00 0.00 18.99 -0.43 37 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 21.41 -0.38 38 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 23.85 -0.35 38 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 26.32 -0.32 0 0 1,070 0
30DEC26 62.50 P 0.00 0.00 0.00 28.82 -0.28 0 0 1 0
30DEC26 65.00 P 0.00 0.00 0.00 31.32 -0.26 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 33.82 -0.26 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 36.32 -0.26 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 38.82 -0.26 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 41.32 -0.26 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 43.82 -0.26 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 46.32 -0.26 0 0 0 0
30MAR27 23.00 P 1.19 1.23 1.08 1.02 -0.08 40 31 42 +16
30MAR27 24.00 P 1.41 1.43 1.38 1.24 -0.07 40 11 21 +4
30MAR27 25.00 P 0.00 0.00 0.00 1.51 -0.05 40 0 10 0
30MAR27 26.00 P 0.00 0.00 0.00 1.74 -0.07 40 0 296 0
30MAR27 27.00 P 2.18 2.20 2.18 2.03 -0.09 39 2 472 +1
30MAR27 28.00 P 0.00 0.00 0.00 2.34 -0.08 39 0 187 0
30MAR27 29.00 P 2.98 2.98 2.98 2.69 -0.09 38 100 422 +100
30MAR27 30.00 P 0.00 0.00 0.00 3.08 -0.07 38 0 320 0
30MAR27 31.00 P 0.00 0.00 0.00 3.50 -0.04 38 0 32 0
30MAR27 32.00 P 3.99 3.99 3.99 3.94 -0.04 38 150 182 +150
30MAR27 33.00 P 0.00 0.00 0.00 4.43 +0.01 37 0 3,800 0
30MAR27 34.00 P 0.00 0.00 0.00 4.95 +0.03 37 0 4,801 0
30MAR27 35.00 P 0.00 0.00 0.00 5.52 +0.01 37 0 1,000 0
30MAR27 36.00 P 6.10 6.10 6.10 6.12 +0.03 37 1 121 +1
30MAR27 37.00 P 0.00 0.00 0.00 6.74 -0.01 37 0 65 0
30MAR27 38.00 P 0.00 0.00 0.00 7.41 0.00 37 0 115 0
30MAR27 39.00 P 0.00 0.00 0.00 8.12 -0.06 38 21 21 +21
30MAR27 40.00 P 0.00 0.00 0.00 8.83 -0.10 38 0 10 0
30MAR27 41.00 P 9.59 9.59 9.59 9.58 -0.07 38 31 72 +31
30MAR27 42.00 P 0.00 0.00 0.00 10.34 -0.08 38 0 10 0
30MAR27 43.00 P 0.00 0.00 0.00 11.12 -0.08 38 0 0 0
30MAR27 44.00 P 12.39 12.39 12.39 11.92 -0.09 38 10 10 +10
TOTAL PUT 27,891 588,155 +9,860
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$ 20.30
30MAR26 3.90 C 0.00 0.00 0.00 16.49 -1.04 366 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 16.40 -1.03 367 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 16.21 -1.12 238 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 16.20 -1.03 356 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 16.10 -1.03 351 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 16.04 -0.99 369 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 16.03 -0.89 405 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 15.71 -1.12 217 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 15.61 -1.12 213 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 15.51 -1.12 209 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 15.48 -1.05 308 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 15.31 -1.21 201 0 13 0
30MAR26 5.25 C 0.00 0.00 0.00 15.15 -1.02 306 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 14.99 -0.94 338 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 14.75 -0.93 330 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 14.42 -1.01 287 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 14.06 -1.12 153 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 13.91 -1.02 264 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 13.56 -1.14 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 13.49 -0.98 278 0 3 0
30MAR26 7.25 C 0.00 0.00 0.00 13.18 -1.00 248 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 12.91 -1.02 232 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 12.56 -1.12 0 0 11 0
30MAR26 8.00 C 0.00 0.00 0.00 12.41 -1.02 218 0 103 0
30MAR26 8.25 C 0.00 0.00 0.00 12.16 -1.02 211 0 11 0
30MAR26 8.50 C 0.00 0.00 0.00 11.81 -1.16 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 11.67 -1.03 202 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 11.40 -1.02 189 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 11.16 -1.08 187 0 2 0
30MAR26 9.50 C 0.00 0.00 0.00 10.88 -1.06 169 0 4 0
30MAR26 9.75 C 0.00 0.00 0.00 10.65 -1.04 172 0 1 0
30MAR26 10.00 C 0.00 0.00 0.00 10.39 -1.16 162 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 9.93 -1.01 165 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 9.32 -1.12 95 0 1 0
30MAR26 11.50 C 0.00 0.00 0.00 8.82 -1.12 86 0 2 0
30MAR26 12.00 C 0.00 0.00 0.00 8.40 -1.04 127 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 7.91 -1.03 121 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 7.45 -0.99 122 0 8 0
30MAR26 13.50 C 0.00 0.00 0.00 6.96 -0.98 115 0 18 0
30MAR26 14.00 C 0.00 0.00 0.00 6.45 -1.00 105 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 5.96 -0.99 98 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 5.34 -1.23 61 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 4.99 -0.97 86 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 4.30 -1.17 0 0 2 0
30MAR26 16.50 C 0.00 0.00 0.00 4.04 -0.95 76 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 3.43 -1.19 55 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 3.15 -1.03 70 0 0 0
30MAR26 18.00 C 2.38 2.38 2.38 2.74 -0.78 68 4 5 0
30MAR26 18.50 C 0.00 0.00 0.00 2.36 -0.83 66 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 2.01 -0.76 65 0 0 0
30MAR26 19.50 C 1.50 1.50 1.47 1.64 -0.76 62 3 4 +1
30MAR26 20.00 C 1.33 1.33 1.22 1.37 -0.73 62 2 9 +2
30MAR26 21.00 C 0.80 0.96 0.80 0.95 -0.52 63 21 54 +9
30MAR26 22.00 C 0.63 0.63 0.59 0.59 -0.45 61 3 119 -2
30MAR26 23.00 C 0.33 0.33 0.33 0.37 -0.31 62 2 360 0
30MAR26 24.00 C 0.22 0.24 0.22 0.23 -0.22 63 4 120 +4
30MAR26 25.00 C 0.12 0.12 0.12 0.13 -0.16 62 10 148 +7
30MAR26 26.00 C 0.09 0.09 0.09 0.08 -0.10 63 1 34 -1
30MAR26 27.00 C 0.04 0.04 0.04 0.04 -0.07 62 1 14 0
30MAR26 28.00 C 0.04 0.04 0.04 0.03 -0.03 65 10 43 -10
30MAR26 29.00 C 0.00 0.00 0.00 0.02 -0.02 67 0 3 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 -0.01 66 0 43 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 71 0 26 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 76 0 10 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 80 0 50 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 85 0 6 0
29APR26 14.50 C 0.00 0.00 0.00 5.96 -1.06 59 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 5.40 -1.20 46 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 4.99 -1.23 53 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 4.53 -1.07 51 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 4.29 -0.84 62 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 3.73 -1.08 53 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 3.35 -1.04 53 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 2.97 -1.11 52 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 2.66 -0.88 53 0 0 0
29APR26 19.00 C 2.30 2.30 2.30 2.36 -0.83 54 1 1 +1
29APR26 19.50 C 0.00 0.00 0.00 2.15 -0.70 56 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 1.90 -0.79 57 0 26 0
29APR26 21.00 C 1.34 1.55 1.31 1.49 -0.54 58 9 9 +7
29APR26 22.00 C 1.02 1.13 1.02 1.12 -0.49 57 17 43 +8
29APR26 23.00 C 0.00 0.00 0.00 0.81 -0.43 56 0 184 0
29APR26 24.00 C 0.00 0.00 0.00 0.61 -0.33 57 8 32 +8
29APR26 25.00 C 0.45 0.45 0.41 0.44 -0.28 57 7 154 0
29APR26 26.00 C 0.00 0.00 0.00 0.31 -0.22 57 0 49 0
29APR26 27.00 C 0.22 0.22 0.21 0.22 -0.15 57 2 4 +1
29APR26 28.00 C 0.00 0.00 0.00 0.15 -0.13 56 0 13 0
29APR26 29.00 C 0.00 0.00 0.00 0.11 -0.09 57 0 1 0
29APR26 30.00 C 0.00 0.00 0.00 0.08 -0.06 58 0 7 0
29APR26 31.00 C 0.00 0.00 0.00 0.05 -0.05 57 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 0.04 -0.03 58 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.02 -0.03 56 0 2 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 -0.03 54 0 1 0
28MAY26 16.00 C 0.00 0.00 0.00 4.75 -1.07 51 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 4.39 -0.97 53 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 4.05 -1.04 54 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 3.68 -0.85 53 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 3.26 -1.04 50 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 2.96 -1.01 51 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 2.75 -0.78 53 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 2.42 -0.92 52 0 0 0
28MAY26 20.00 C 2.19 2.19 2.19 2.25 -0.82 54 15 15 +15
28MAY26 21.00 C 0.00 0.00 0.00 1.79 -0.63 53 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 1.42 -0.57 53 0 0 0
28MAY26 23.00 C 1.05 1.05 1.05 1.14 -0.47 54 2 3 +2
28MAY26 24.00 C 0.00 0.00 0.00 0.91 -0.41 55 0 1 0
28MAY26 25.00 C 0.70 0.70 0.70 0.70 -0.37 54 1 3 +1
28MAY26 26.00 C 0.55 0.55 0.55 0.54 -0.34 54 1 11 0
28MAY26 27.00 C 0.00 0.00 0.00 0.41 -0.28 54 0 1 0
28MAY26 28.00 C 0.00 0.00 0.00 0.32 -0.23 54 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.24 -0.19 54 0 2 0
28MAY26 30.00 C 0.00 0.00 0.00 0.18 -0.15 54 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.14 -0.12 54 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.10 -0.10 54 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.08 -0.08 55 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.06 -0.06 55 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 15.82 -1.01 154 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 15.72 -1.03 152 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 15.60 -1.05 143 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 15.50 -1.06 141 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 15.43 -1.09 147 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 15.17 -1.04 139 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 14.99 -0.97 150 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 14.75 -0.96 147 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 14.43 -1.03 127 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 14.24 -0.98 135 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 13.99 -0.98 130 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 13.69 -1.03 116 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 13.49 -0.98 122 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 13.19 -1.03 108 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 12.96 -1.01 108 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 12.69 -1.04 101 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 12.41 -1.07 90 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 12.19 -1.04 94 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 11.95 -1.03 93 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 11.76 -0.97 99 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 11.44 -1.05 85 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 11.17 -1.07 78 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 11.00 -0.99 88 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 10.74 -1.00 84 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 10.50 -1.05 82 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 9.94 -1.06 68 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 9.49 -1.02 71 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 8.88 -1.22 0 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 8.40 -1.10 45 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 7.98 -1.08 56 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 7.59 -1.08 61 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 7.13 -1.00 60 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 6.67 -0.99 58 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 6.27 -1.03 59 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.83 -0.89 57 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 5.37 -1.05 54 0 3 0
29JUN26 16.00 C 0.00 0.00 0.00 4.98 -0.98 54 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.71 -0.87 57 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.33 -0.82 56 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.88 -0.91 52 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 3.56 -0.97 52 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 3.32 -0.79 54 0 0 0
29JUN26 19.00 C 3.00 3.00 3.00 3.07 -0.85 54 1 1 +1
29JUN26 19.50 C 0.00 0.00 0.00 2.76 -0.80 53 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 2.53 -0.68 54 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 2.10 -0.64 54 0 40 0
29JUN26 22.00 C 1.59 1.59 1.59 1.73 -0.58 53 15 15 +14
29JUN26 23.00 C 0.00 0.00 0.00 1.41 -0.53 53 0 16 0
29JUN26 24.00 C 0.00 0.00 0.00 1.14 -0.49 53 0 15 0
29JUN26 25.00 C 0.00 0.00 0.00 0.92 -0.44 53 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.74 -0.39 53 0 62 0
29JUN26 27.00 C 0.00 0.00 0.00 0.59 -0.33 53 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.47 -0.29 53 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 0.38 -0.24 53 0 17 0
29JUN26 30.00 C 0.00 0.00 0.00 0.29 -0.21 53 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 0.24 -0.17 53 0 2 0
29JUN26 32.00 C 0.24 0.24 0.24 0.18 -0.15 53 1 1 0
29JUN26 33.00 C 0.00 0.00 0.00 0.15 -0.12 53 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.12 -0.09 53 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 11.95 -1.03 75 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 11.76 -0.98 79 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 11.46 -1.03 71 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 11.29 -0.95 76 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 11.04 -0.96 74 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 10.75 -1.00 68 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 10.50 -1.05 66 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 9.94 -1.09 55 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 9.49 -1.02 57 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 8.95 -1.15 49 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 8.60 -1.07 57 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 8.18 -0.96 57 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 7.73 -1.00 55 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.32 -0.88 55 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.93 -0.87 55 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.49 -0.99 53 0 13 0
29SEP26 15.00 C 0.00 0.00 0.00 6.13 -0.84 53 0 8 0
29SEP26 15.50 C 0.00 0.00 0.00 5.80 -0.80 54 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.46 -0.78 53 0 24 0
29SEP26 16.50 C 0.00 0.00 0.00 5.09 -0.78 52 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.80 -0.78 53 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 4.46 -0.76 52 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 4.20 -0.71 52 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.91 -0.69 52 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.66 -0.70 52 0 2 0
29SEP26 19.50 C 0.00 0.00 0.00 3.37 -0.67 51 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 3.12 -0.76 50 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 2.73 -0.66 50 0 2 0
29SEP26 22.00 C 0.00 0.00 0.00 2.38 -0.62 51 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 2.08 -0.58 51 0 14 0
29SEP26 24.00 C 0.00 0.00 0.00 1.82 -0.54 51 0 9 0
29SEP26 25.00 C 0.00 0.00 0.00 1.56 -0.53 51 0 43 0
29SEP26 26.00 C 0.00 0.00 0.00 1.35 -0.50 51 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 1.15 -0.47 51 0 4 0
29SEP26 28.00 C 0.00 0.00 0.00 1.00 -0.42 51 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.83 -0.40 50 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.71 -0.34 50 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.61 -0.30 50 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.52 -0.28 50 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.45 -0.25 50 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.39 -0.23 51 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 9.15 -0.95 53 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 8.73 -0.94 52 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 8.31 -0.95 52 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 7.87 -0.98 50 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 7.49 -0.84 50 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 7.09 -0.86 49 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 6.79 -0.86 50 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.43 -0.85 50 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.15 -0.78 51 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.89 -0.72 52 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.52 -0.75 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.19 -0.96 50 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.98 -0.85 51 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.72 -0.73 51 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 4.40 -0.78 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.19 -0.72 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.97 -0.70 50 0 0 0
30DEC26 20.00 C 3.63 3.63 3.63 3.72 -0.73 50 15 15 +15
30DEC26 21.00 C 0.00 0.00 0.00 3.34 -0.71 50 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 2.99 -0.67 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.78 -0.54 51 0 1 0
30DEC26 24.00 C 0.00 0.00 0.00 2.46 -0.55 51 0 0 0
30DEC26 25.00 C 2.00 2.00 2.00 2.21 -0.53 51 10 2 -10
30DEC26 26.00 C 0.00 0.00 0.00 1.96 -0.59 51 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.76 -0.54 51 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.57 -0.48 51 0 1,000 0
30DEC26 29.00 C 0.00 0.00 0.00 1.39 -0.48 51 0 15 0
30DEC26 30.00 C 1.15 1.15 1.15 1.25 -0.43 51 14 1 -14
30DEC26 31.00 C 0.00 0.00 0.00 1.11 -0.40 51 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.96 -0.41 50 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.86 -0.37 50 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.76 -0.34 50 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 6.19 - 49 0 0 -
30MAR27 16.50 C 0.00 0.00 0.00 5.91 -0.80 49 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.67 -0.75 50 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 5.38 -0.79 49 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.14 -0.78 49 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 4.89 -0.79 49 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.66 -0.78 49 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.45 -0.75 49 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.27 -0.72 50 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.89 -0.71 50 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.55 -0.74 50 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.24 -0.67 50 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.96 -0.58 50 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.69 -0.58 50 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.44 -0.58 50 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.20 -0.59 50 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.01 -0.58 50 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.77 -0.64 49 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.59 -0.64 49 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.46 -0.59 49 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.33 -0.54 49 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.20 -0.52 49 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.09 -0.45 49 0 0 0
TOTAL CALL 180 3,269 +59
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 272 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 268 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 264 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 260 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 256 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 252 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 249 0 3 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 232 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 216 0 3 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 209 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 202 0 6 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 196 0 6 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 190 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 178 0 1 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 172 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 167 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 162 0 2 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 157 0 2 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 143 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 138 0 18 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 122 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 0.00 106 0 1 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 99 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 86 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 79 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 73 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 67 0 25 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 62 0 3 0
30MAR26 15.00 P 0.00 0.00 0.00 0.02 +0.01 62 0 114 0
30MAR26 15.50 P 0.00 0.00 0.00 0.04 +0.02 63 0 62 0
30MAR26 16.00 P 0.12 0.12 0.07 0.06 +0.03 62 5 23 0
30MAR26 16.50 P 0.00 0.00 0.00 0.10 +0.05 62 0 16 0
30MAR26 17.00 P 0.00 0.00 0.00 0.16 +0.08 62 0 26 0
30MAR26 17.50 P 0.25 0.25 0.25 0.24 +0.12 63 1 48 +1
30MAR26 18.00 P 0.44 0.44 0.44 0.34 +0.17 62 1 14 +1
30MAR26 18.50 P 0.00 0.00 0.00 0.47 +0.22 62 0 5 0
30MAR26 19.00 P 0.85 0.91 0.61 0.63 +0.27 62 8 60 +2
30MAR26 19.50 P 0.00 0.00 0.00 0.81 +0.30 61 0 124 0
30MAR26 20.00 P 1.44 1.48 1.06 1.04 +0.37 61 3 190 0
30MAR26 21.00 P 1.78 2.00 1.78 1.61 +0.51 63 9 136 -3
30MAR26 22.00 P 0.00 0.00 0.00 2.25 +0.62 61 0 106 0
30MAR26 23.00 P 3.03 3.03 3.03 3.13 +0.81 68 5 80 -5
30MAR26 24.00 P 4.20 4.20 3.88 3.94 +0.88 66 6 45 -6
30MAR26 25.00 P 0.00 0.00 0.00 4.77 +1.04 57 0 54 0
30MAR26 26.00 P 0.00 0.00 0.00 5.72 +0.87 55 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 6.72 +0.93 62 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 7.70 +0.96 0 0 1 0
30MAR26 29.00 P 0.00 0.00 0.00 8.76 +1.10 85 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.70 +0.91 0 0 10 0
30MAR26 31.00 P 0.00 0.00 0.00 10.70 +1.06 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 11.70 +1.01 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 12.70 +1.09 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 13.81 +1.14 125 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.09 +0.04 57 0 1 0
29APR26 15.00 P 0.00 0.00 0.00 0.13 +0.06 57 0 4 0
29APR26 15.50 P 0.00 0.00 0.00 0.18 +0.07 57 0 2 0
29APR26 16.00 P 0.37 0.37 0.37 0.25 +0.10 57 1 2 -1
29APR26 16.50 P 0.00 0.00 0.00 0.34 +0.13 57 0 4 0
29APR26 17.00 P 0.59 0.59 0.59 0.44 +0.15 57 1 2 0
29APR26 17.50 P 0.73 0.73 0.73 0.57 +0.19 57 1 1 +1
29APR26 18.00 P 0.00 0.00 0.00 0.72 +0.26 57 0 6 0
29APR26 18.50 P 0.00 0.00 0.00 0.85 +0.23 55 0 3 0
29APR26 19.00 P 0.00 0.00 0.00 1.07 +0.30 56 0 16 0
29APR26 19.50 P 0.00 0.00 0.00 1.28 +0.33 56 0 20 0
29APR26 20.00 P 1.71 1.71 1.71 1.52 +0.39 56 2 48 -2
29APR26 21.00 P 0.00 0.00 0.00 2.08 +0.46 56 0 4 0
29APR26 22.00 P 0.00 0.00 0.00 2.74 +0.59 57 0 51 0
29APR26 23.00 P 0.00 0.00 0.00 3.54 +0.75 60 0 13 0
29APR26 24.00 P 4.40 4.40 4.40 4.21 +0.68 56 1 1 -1
29APR26 25.00 P 0.00 0.00 0.00 5.21 +0.92 63 0 1 0
29APR26 26.00 P 0.00 0.00 0.00 5.84 +0.67 50 0 10 0
29APR26 27.00 P 0.00 0.00 0.00 6.93 +1.03 62 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 7.87 +1.10 63 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 8.76 +0.98 58 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 9.73 +0.94 58 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 10.85 +1.15 75 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 11.80 +1.11 75 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 12.80 +1.12 79 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 13.81 +1.14 84 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.42 +0.10 54 0 19 0
28MAY26 16.50 P 0.00 0.00 0.00 0.53 +0.13 54 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.67 +0.16 54 0 0 0
28MAY26 17.50 P 0.83 0.83 0.83 0.81 +0.20 54 1 3 +1
28MAY26 18.00 P 1.17 1.17 1.17 0.97 +0.22 54 3 25 0
28MAY26 18.50 P 0.00 0.00 0.00 1.15 +0.25 54 0 15 0
28MAY26 19.00 P 0.00 0.00 0.00 1.35 +0.29 53 0 35 0
28MAY26 19.50 P 1.59 1.59 1.59 1.57 +0.33 53 30 30 +15
28MAY26 20.00 P 0.00 0.00 0.00 1.83 +0.40 53 0 32 0
28MAY26 21.00 P 0.00 0.00 0.00 2.38 +0.41 53 0 30 0
28MAY26 22.00 P 0.00 0.00 0.00 3.00 +0.49 53 0 1 0
28MAY26 23.00 P 0.00 0.00 0.00 3.78 +0.64 55 0 16 0
28MAY26 24.00 P 0.00 0.00 0.00 4.50 +0.66 55 0 1 0
28MAY26 25.00 P 0.00 0.00 0.00 5.43 +0.77 59 0 1 0
28MAY26 26.00 P 0.00 0.00 0.00 6.13 +0.71 54 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 6.94 +0.83 51 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 7.96 +0.94 57 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 8.76 +0.70 48 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 9.77 +0.97 53 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 10.85 +0.95 62 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 11.80 +0.97 62 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 12.80 +1.12 65 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 13.81 +1.11 69 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 105 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 99 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 96 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 90 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 81 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 79 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 76 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 71 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 59 0 3 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 8 0
29JUN26 10.50 P 0.00 0.00 0.00 0.02 +0.01 53 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.04 +0.02 55 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 0.05 +0.01 53 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.07 +0.01 52 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.10 +0.02 53 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.14 +0.03 52 0 1 0
29JUN26 13.50 P 0.00 0.00 0.00 0.19 +0.04 52 0 1 0
29JUN26 14.00 P 0.00 0.00 0.00 0.26 +0.06 53 0 2 0
29JUN26 14.50 P 0.00 0.00 0.00 0.34 +0.08 53 0 72 0
29JUN26 15.00 P 0.00 0.00 0.00 0.43 +0.09 53 0 46 0
29JUN26 15.50 P 0.00 0.00 0.00 0.54 +0.12 53 0 41 0
29JUN26 16.00 P 0.00 0.00 0.00 0.66 +0.13 53 0 11 0
29JUN26 16.50 P 0.00 0.00 0.00 0.81 +0.17 53 0 0 0
29JUN26 17.00 P 1.08 1.08 1.08 0.93 +0.16 52 2 3 +2
29JUN26 17.50 P 0.00 0.00 0.00 1.10 +0.19 52 0 28 0
29JUN26 18.00 P 0.00 0.00 0.00 1.28 +0.20 52 0 47 0
29JUN26 18.50 P 0.00 0.00 0.00 1.49 +0.25 52 0 1 0
29JUN26 19.00 P 0.00 0.00 0.00 1.71 +0.28 51 0 19 0
29JUN26 19.50 P 0.00 0.00 0.00 1.95 +0.31 51 0 45 0
29JUN26 20.00 P 0.00 0.00 0.00 2.21 +0.33 51 0 30 0
29JUN26 21.00 P 0.00 0.00 0.00 2.79 +0.41 51 0 53 0
29JUN26 22.00 P 0.00 0.00 0.00 3.43 +0.47 51 0 509 0
29JUN26 23.00 P 0.00 0.00 0.00 4.10 +0.49 50 0 1 0
29JUN26 24.00 P 0.00 0.00 0.00 4.85 +0.63 51 0 1 0
29JUN26 25.00 P 0.00 0.00 0.00 5.64 +0.65 51 0 16 0
29JUN26 26.00 P 0.00 0.00 0.00 6.55 +0.81 53 0 24 0
29JUN26 27.00 P 0.00 0.00 0.00 7.33 +0.73 50 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 8.22 +0.68 51 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.11 +0.66 50 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.04 +0.71 50 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.93 +0.69 46 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 11.90 +0.72 47 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 12.87 +0.92 47 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 13.81 +0.74 42 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.03 +0.01 51 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.04 +0.01 51 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.05 +0.01 51 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.06 +0.01 51 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.07 +0.01 51 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 0.10 +0.02 51 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.13 +0.02 51 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.17 +0.02 50 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.23 +0.03 51 0 15 0
29SEP26 12.50 P 0.00 0.00 0.00 0.29 +0.04 51 0 2 0
29SEP26 13.00 P 0.00 0.00 0.00 0.37 +0.05 51 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.46 +0.06 51 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.56 +0.07 51 0 11 0
29SEP26 14.50 P 0.00 0.00 0.00 0.67 +0.08 50 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.79 +0.09 50 0 15 0
29SEP26 15.50 P 0.00 0.00 0.00 0.93 +0.11 50 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.09 +0.12 50 0 1 0
29SEP26 16.50 P 0.00 0.00 0.00 1.26 +0.13 50 0 11 0
29SEP26 17.00 P 0.00 0.00 0.00 1.44 +0.14 50 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 1.64 +0.16 50 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.85 +0.21 50 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 2.09 +0.24 50 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.43 +0.34 52 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.60 +0.29 50 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 2.87 +0.30 50 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 3.47 +0.35 50 0 6 0
29SEP26 22.00 P 0.00 0.00 0.00 4.12 +0.40 51 0 4 0
29SEP26 23.00 P 0.00 0.00 0.00 4.89 +0.52 52 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.55 +0.49 51 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.31 +0.54 51 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.08 +0.53 51 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.94 +0.56 52 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 8.80 +0.65 53 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 9.65 +0.66 53 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.54 +0.62 53 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.50 +0.78 55 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.32 +0.61 53 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.28 +0.67 54 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.21 +0.67 54 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.35 +0.04 51 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.42 +0.04 50 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.49 +0.03 49 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.60 +0.07 50 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.71 +0.08 49 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.84 +0.09 50 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.98 +0.11 49 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.13 +0.09 50 0 1 0
30DEC26 15.50 P 0.00 0.00 0.00 1.29 +0.10 49 0 1 0
30DEC26 16.00 P 0.00 0.00 0.00 1.47 +0.15 49 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 1.65 +0.16 49 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.86 +0.16 49 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.08 +0.18 49 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.30 +0.19 49 0 5 0
30DEC26 18.50 P 0.00 0.00 0.00 2.54 +0.24 49 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.79 +0.25 49 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.18 +0.38 51 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.46 +0.40 51 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 4.03 +0.38 50 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 4.69 +0.38 51 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.28 +0.35 50 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.01 +0.43 50 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.79 +0.49 51 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.51 +0.39 50 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.30 +0.40 50 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.11 +0.41 50 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.93 +0.40 50 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.85 +0.48 51 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.80 +0.57 53 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.63 +0.57 52 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.48 +0.54 51 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.40 +0.50 51 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.76 - 48 0 0 -
30MAR27 16.50 P 0.00 0.00 0.00 1.99 +0.15 49 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.20 +0.15 49 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.43 +0.18 49 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.65 +0.18 48 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.91 +0.17 48 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.17 +0.19 48 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.41 +0.16 48 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.70 +0.17 48 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.35 +0.24 49 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.00 +0.27 49 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.69 +0.30 49 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.39 +0.31 49 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.14 +0.35 50 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.91 +0.39 50 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.70 +0.42 50 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.51 +0.44 50 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.33 +0.46 51 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.17 +0.49 51 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.02 +0.51 51 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.89 +0.55 51 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.77 +0.49 51 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.66 +0.48 51 0 0 0
TOTAL PUT 80 2,976 +5
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 0.00 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.46 0.00 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.36 0.00 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.26 0.00 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.16 0.00 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.06 0.00 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.96 -0.01 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.86 0.00 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.76 0.00 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.66 -0.01 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.57 0.00 36 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.47 +0.01 30 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.37 0.00 24 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.28 0.00 25 0 3 0
30MAR26 3.80 C 0.00 0.00 0.00 0.20 0.00 25 0 300 0
30MAR26 3.90 C 0.11 0.11 0.11 0.12 -0.01 22 20 142 +20
30MAR26 4.00 C 0.00 0.00 0.00 0.08 0.00 25 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.04 0.00 23 0 223 0
30MAR26 4.20 C 0.02 0.02 0.02 0.03 0.00 28 150 344 0
30MAR26 4.30 C 0.00 0.00 0.00 0.01 -0.01 24 0 47 0
30MAR26 4.40 C 0.00 0.00 0.00 0.01 0.00 30 0 124 0
30MAR26 4.50 C 0.00 0.00 0.00 0.01 0.00 34 0 47 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 39 0 350 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 43 0 377 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 47 0 200 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 51 0 6 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 64 0 4 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 81 0 100 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 125 0 150 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 1.17 0.00 0 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 1.07 0.00 0 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.99 +0.01 50 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.87 +0.01 0 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.77 0.00 0 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.68 0.00 29 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.58 0.00 25 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.50 +0.03 30 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.41 0.00 28 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.33 +0.01 27 0 250 0
29APR26 3.80 C 0.00 0.00 0.00 0.25 0.00 25 0 250 0
29APR26 3.90 C 0.00 0.00 0.00 0.18 -0.01 23 0 100 0
29APR26 4.00 C 0.00 0.00 0.00 0.13 0.00 24 0 164 0
29APR26 4.10 C 0.00 0.00 0.00 0.09 0.00 24 0 30 0
29APR26 4.20 C 0.00 0.00 0.00 0.06 0.00 23 0 4 0
29APR26 4.30 C 0.00 0.00 0.00 0.04 0.00 24 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 26 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 27 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 1.08 +0.01 32 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.99 +0.01 37 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.89 +0.01 33 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.79 +0.02 29 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.70 +0.01 30 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.61 0.00 29 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.53 +0.02 29 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.44 +0.01 27 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.37 +0.02 27 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.29 0.00 25 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.23 0.00 25 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.18 +0.01 25 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.13 0.00 24 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.10 +0.01 24 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.07 0.00 24 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.06 +0.01 26 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.18 +0.01 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.09 +0.02 31 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.00 +0.02 33 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.90 +0.02 29 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.81 +0.02 29 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.71 +0.01 26 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.62 +0.01 25 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.54 +0.02 26 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.46 +0.01 25 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.39 +0.01 25 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.32 0.00 24 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.26 -0.01 24 0 300 0
29JUN26 4.00 C 0.00 0.00 0.00 0.21 -0.01 24 0 300 0
29JUN26 4.10 C 0.00 0.00 0.00 0.17 -0.01 24 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.14 0.00 25 0 35 0
29JUN26 4.30 C 0.00 0.00 0.00 0.11 0.00 25 0 6 0
29JUN26 4.40 C 0.00 0.00 0.00 0.08 0.00 24 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.06 -0.01 24 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 0.04 -0.01 23 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 -0.01 21 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 31 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 46 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.19 +0.01 29 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.10 +0.02 31 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.00 +0.01 28 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.91 +0.01 28 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.82 +0.01 27 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.74 +0.01 28 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.66 +0.01 27 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.58 +0.02 26 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.51 +0.02 26 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.43 0.00 25 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.37 -0.01 24 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.32 0.00 25 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.28 0.00 25 0 250 0
29SEP26 4.10 C 0.00 0.00 0.00 0.24 0.00 25 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.20 0.00 25 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.17 0.00 25 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.14 0.00 25 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.12 0.00 25 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.10 0.00 25 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.08 0.00 25 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.02 0.00 27 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 1.19 +0.01 25 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.10 +0.01 26 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.00 0.00 23 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.93 +0.02 26 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.83 0.00 24 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.76 +0.01 25 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.68 0.00 24 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.61 0.00 24 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.55 0.00 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.49 0.00 25 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.44 0.00 25 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.39 0.00 25 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.35 0.00 25 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.31 0.00 26 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.27 -0.01 25 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.24 0.00 26 0 8 0
30DEC26 4.40 C 0.00 0.00 0.00 0.21 0.00 26 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.18 -0.01 25 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.16 0.00 26 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.14 0.00 26 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.12 0.00 26 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.09 0.00 26 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.06 -0.01 26 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 0.00 26 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.96 0.00 26 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.87 -0.02 24 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.79 0.00 24 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.73 0.00 24 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.66 0.00 24 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.61 0.00 25 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.55 0.00 25 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.50 0.00 25 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.45 0.00 25 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.41 0.00 25 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.37 0.00 25 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.33 0.00 25 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.30 0.00 26 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.27 0.00 26 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.24 0.00 26 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.21 0.00 25 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.19 0.00 26 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.17 0.00 26 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.15 0.00 26 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.13 0.00 25 0 0 0
TOTAL CALL 170 4,831 +20
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 54 0 40 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 48 0 50 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 41 0 322 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 35 0 80 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 29 0 48 0
30MAR26 3.70 P 0.00 0.00 0.00 0.02 0.00 28 0 305 0
30MAR26 3.80 P 0.00 0.00 0.00 0.04 0.00 27 0 28 0
30MAR26 3.90 P 0.10 0.10 0.10 0.07 0.00 26 4 55 +4
30MAR26 4.00 P 0.00 0.00 0.00 0.12 0.00 26 0 78 0
30MAR26 4.10 P 0.00 0.00 0.00 0.18 0.00 25 0 15 0
30MAR26 4.20 P 0.00 0.00 0.00 0.26 -0.01 26 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.36 0.00 32 0 1 0
30MAR26 4.40 P 0.00 0.00 0.00 0.45 0.00 32 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.55 -0.01 37 0 2 0
30MAR26 4.60 P 0.00 0.00 0.00 0.64 -0.02 0 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.75 -0.01 47 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.85 -0.01 51 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.95 -0.01 56 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.05 -0.02 60 0 4 0
30MAR26 5.25 P 0.00 0.00 0.00 1.30 -0.01 69 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.55 -0.04 78 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.80 -0.04 87 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 2.05 -0.04 94 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.30 -0.04 102 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.55 -0.01 109 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.80 -0.04 115 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.05 -0.05 122 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 3.30 -0.01 128 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 3.55 -0.01 134 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.80 -0.04 140 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 35 0 3 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.02 0.00 27 0 30 0
29APR26 3.60 P 0.05 0.05 0.05 0.03 0.00 26 8 18 +8
29APR26 3.70 P 0.00 0.00 0.00 0.05 0.00 25 0 250 0
29APR26 3.80 P 0.00 0.00 0.00 0.08 0.00 26 0 260 0
29APR26 3.90 P 0.00 0.00 0.00 0.11 0.00 24 0 146 0
29APR26 4.00 P 0.00 0.00 0.00 0.16 0.00 24 0 100 0
29APR26 4.10 P 0.00 0.00 0.00 0.22 0.00 24 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.30 0.00 26 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.38 0.00 27 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.47 0.00 28 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.55 -0.01 26 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.66 0.00 33 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.75 -0.01 32 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.86 0.00 39 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.95 -0.02 38 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 1.05 -0.02 40 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 1.30 -0.01 47 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 1.55 -0.04 53 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.08 0.00 26 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.11 0.00 25 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.15 0.00 25 0 12 0
28MAY26 4.00 P 0.00 0.00 0.00 0.20 0.00 25 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.25 0.00 24 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.32 0.00 24 0 14 0
28MAY26 4.30 P 0.00 0.00 0.00 0.40 -0.01 25 0 3 0
28MAY26 4.40 P 0.00 0.00 0.00 0.47 -0.02 23 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.57 -0.01 27 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.66 -0.01 27 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.76 -0.01 30 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.86 0.00 33 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.95 -0.02 32 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 1.05 -0.02 34 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 1.30 -0.01 39 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.55 -0.04 44 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 27 0 8 0
29JUN26 3.20 P 0.00 0.00 0.00 0.02 0.00 28 0 2 0
29JUN26 3.30 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.04 0.00 27 0 40 0
29JUN26 3.50 P 0.00 0.00 0.00 0.06 0.00 27 0 10 0
29JUN26 3.60 P 0.00 0.00 0.00 0.08 0.00 26 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.11 0.00 26 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.14 -0.01 25 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.19 0.00 26 0 307 0
29JUN26 4.00 P 0.00 0.00 0.00 0.24 0.00 26 0 321 0
29JUN26 4.10 P 0.00 0.00 0.00 0.30 0.00 26 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.36 -0.01 26 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.43 -0.01 26 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.51 -0.01 27 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.60 0.00 28 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.69 0.00 29 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.78 0.00 30 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.87 0.00 31 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.97 0.00 33 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.07 0.00 35 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.33 0.00 43 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.58 -0.01 47 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.80 -0.04 43 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.05 -0.04 47 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.30 -0.04 50 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.55 -0.01 54 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.80 -0.04 57 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.05 -0.05 60 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.30 -0.01 63 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.55 -0.01 66 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.80 -0.04 69 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 26 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.02 0.00 27 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.03 0.00 27 0 8 0
29SEP26 3.10 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.06 0.00 27 0 1 0
29SEP26 3.30 P 0.00 0.00 0.00 0.08 0.00 27 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.10 0.00 27 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.13 0.00 27 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.16 0.00 26 0 16 0
29SEP26 3.70 P 0.00 0.00 0.00 0.20 0.00 27 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.25 0.00 27 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.30 0.00 27 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.35 0.00 27 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.41 0.00 27 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 0.48 0.00 27 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.55 0.00 27 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.62 0.00 27 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.70 0.00 28 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.79 +0.01 29 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.87 0.00 29 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.96 0.00 30 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.05 0.00 30 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 1.14 0.00 31 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.38 0.00 34 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.62 0.00 36 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.87 0.00 39 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.11 -0.01 41 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 0.00 27 0 8 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 0.00 27 0 8 0
30DEC26 3.00 P 0.00 0.00 0.00 0.05 0.00 26 0 8 0
30DEC26 3.10 P 0.00 0.00 0.00 0.07 0.00 27 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.09 0.00 27 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.11 -0.01 26 0 3 0
30DEC26 3.40 P 0.00 0.00 0.00 0.14 0.00 26 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.17 0.00 26 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.21 0.00 27 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.25 0.00 27 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.30 0.00 27 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.35 0.00 27 0 20 0
30DEC26 4.00 P 0.00 0.00 0.00 0.40 -0.01 26 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.46 -0.01 27 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.53 0.00 27 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.60 0.00 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.67 0.00 27 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.74 -0.01 27 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.82 -0.01 28 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.90 -0.01 28 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.99 0.00 29 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.08 0.00 29 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.17 0.00 30 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.40 0.00 32 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.64 0.00 34 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.88 +0.01 36 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.07 0.00 26 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.09 0.00 26 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.12 0.00 27 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.14 0.00 26 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.17 0.00 26 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.21 0.00 27 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.25 0.00 27 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.29 0.00 26 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.34 0.00 27 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.39 0.00 27 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.45 0.00 27 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.51 0.00 27 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.57 0.00 27 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.64 0.00 27 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.71 0.00 27 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.78 0.00 27 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.86 0.00 28 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.94 0.00 28 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.02 +0.03 28 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.10 +0.02 28 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.17 0.00 27 0 0 0
TOTAL PUT 12 3,188 +12
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$ 34.70
30MAR26 17.50 C 0.00 0.00 0.00 17.20 -0.76 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 16.73 -0.68 95 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 16.23 -0.68 89 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 15.73 -0.73 83 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 15.23 -0.68 76 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 14.90 -0.51 138 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 13.86 -0.56 120 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 12.91 -0.51 118 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 11.98 -0.44 116 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 10.74 -0.68 57 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 9.74 -0.68 49 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 8.84 -0.58 72 0 61 0
30MAR26 27.00 C 0.00 0.00 0.00 7.74 -0.69 0 0 82 0
30MAR26 28.00 C 0.00 0.00 0.00 6.74 -0.69 0 0 15 0
30MAR26 29.00 C 5.63 5.63 5.63 5.74 -0.69 0 2 77 -2
30MAR26 30.00 C 0.00 0.00 0.00 4.75 -0.68 25 0 1,397 0
30MAR26 31.00 C 0.00 0.00 0.00 3.76 -0.67 23 0 245 0
30MAR26 32.00 C 0.00 0.00 0.00 2.81 -0.62 23 0 127 0
30MAR26 33.00 C 1.66 1.66 1.66 1.88 -0.64 20 15 78 0
30MAR26 34.00 C 0.97 1.09 0.97 1.17 -0.48 22 46 181 +28
30MAR26 35.00 C 0.58 0.63 0.53 0.65 -0.34 23 238 292 +77
30MAR26 36.00 C 0.31 0.31 0.31 0.32 -0.21 23 1 420 0
30MAR26 37.00 C 0.00 0.00 0.00 0.14 -0.12 23 0 381 0
30MAR26 38.00 C 0.09 0.09 0.09 0.06 -0.05 24 40 265 -40
30MAR26 39.00 C 0.00 0.00 0.00 0.02 -0.02 24 0 223 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 140 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 30 0 113 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 33 0 40 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 37 0 100 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 13.86 -0.60 72 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 12.91 -0.55 71 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 11.98 -0.49 71 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 10.79 -0.68 36 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 9.79 -0.69 23 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 8.84 -0.64 40 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 7.80 -0.68 25 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 6.76 -0.73 0 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 5.81 -0.68 20 0 130 0
29APR26 30.00 C 0.00 0.00 0.00 4.84 -0.67 21 0 130 0
29APR26 31.00 C 0.00 0.00 0.00 3.89 -0.65 21 0 200 0
29APR26 32.00 C 0.00 0.00 0.00 2.92 -0.67 17 0 201 0
29APR26 33.00 C 1.91 2.11 1.91 2.17 -0.57 20 50 50 +26
29APR26 34.00 C 0.00 0.00 0.00 1.50 -0.42 20 0 109 0
29APR26 35.00 C 0.87 0.87 0.87 0.98 -0.33 20 9 371 +9
29APR26 36.00 C 0.51 0.51 0.51 0.61 -0.23 20 100 447 +70
29APR26 37.00 C 0.32 0.32 0.32 0.37 -0.16 21 102 360 +102
29APR26 38.00 C 0.24 0.25 0.24 0.20 -0.10 21 200 377 0
29APR26 39.00 C 0.00 0.00 0.00 0.11 -0.05 21 0 141 0
29APR26 40.00 C 0.11 0.11 0.11 0.05 -0.03 21 15 116 +15
29APR26 41.00 C 0.08 0.08 0.08 0.03 -0.01 22 15 35 +15
29APR26 42.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 10 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 23 0 26 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 8.84 -0.71 26 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 7.80 -0.73 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 7.06 -0.47 37 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 5.81 -0.74 0 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 4.84 -0.73 0 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 3.89 -0.73 14 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 3.04 -0.71 17 0 0 0
28MAY26 33.00 C 2.09 2.29 2.09 2.35 -0.54 20 30 36 +30
28MAY26 34.00 C 0.00 0.00 0.00 1.69 -0.45 20 0 741 0
28MAY26 35.00 C 1.17 1.17 1.17 1.18 -0.37 20 30 714 0
28MAY26 36.00 C 0.69 0.81 0.69 0.81 -0.26 20 75 301 +75
28MAY26 37.00 C 0.47 0.54 0.44 0.52 -0.20 20 180 330 +144
28MAY26 38.00 C 0.36 0.36 0.36 0.31 -0.14 20 120 492 0
28MAY26 39.00 C 0.00 0.00 0.00 0.18 -0.09 20 0 691 0
28MAY26 40.00 C 0.00 0.00 0.00 0.10 -0.05 20 0 248 0
28MAY26 41.00 C 0.00 0.00 0.00 0.05 -0.04 20 0 208 0
28MAY26 42.00 C 0.00 0.00 0.00 0.03 -0.02 21 0 30 0
28MAY26 43.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 30 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 16.30 -0.68 48 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 15.80 -0.68 42 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 15.30 -0.68 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.90 -0.59 62 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 13.86 -0.63 52 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 12.91 -0.59 53 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.98 -0.52 53 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 10.86 -0.62 38 0 24 0
29JUN26 25.00 C 0.00 0.00 0.00 9.79 -0.72 0 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 9.10 -0.45 45 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 8.08 -0.45 39 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 7.06 -0.70 34 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 5.82 -0.73 0 0 66 0
29JUN26 30.00 C 0.00 0.00 0.00 4.96 -0.61 22 0 8 0
29JUN26 31.00 C 0.00 0.00 0.00 4.08 -0.70 22 0 6 0
29JUN26 32.00 C 0.00 0.00 0.00 3.10 -0.67 18 0 4 0
29JUN26 33.00 C 0.00 0.00 0.00 2.40 -0.55 19 0 11 0
29JUN26 34.00 C 0.00 0.00 0.00 1.76 -0.46 19 0 41 0
29JUN26 35.00 C 1.13 1.13 1.13 1.27 -0.35 19 1 26 +1
29JUN26 36.00 C 0.87 0.87 0.80 0.90 -0.26 20 32 454 +28
29JUN26 37.00 C 0.00 0.00 0.00 0.63 -0.19 20 0 430 0
29JUN26 38.00 C 0.00 0.00 0.00 0.41 -0.15 20 0 55 0
29JUN26 39.00 C 0.00 0.00 0.00 0.26 -0.10 20 0 80 0
29JUN26 40.00 C 0.00 0.00 0.00 0.16 -0.07 20 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.10 -0.04 20 0 5 0
29JUN26 42.00 C 0.00 0.00 0.00 0.06 -0.03 20 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 16.30 -0.68 42 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 15.80 -0.68 37 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 15.30 -0.69 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.90 -0.59 51 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 13.86 -0.63 43 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.91 -0.59 43 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.98 -0.52 43 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 10.86 -0.62 31 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 9.83 -0.69 20 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.10 -0.45 36 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.08 -0.48 31 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 7.06 -0.70 27 0 12 0
29SEP26 29.00 C 0.00 0.00 0.00 5.91 -0.68 19 0 7 0
29SEP26 30.00 C 0.00 0.00 0.00 4.96 -0.67 18 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 4.08 -0.70 17 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 3.35 -0.55 18 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 2.72 -0.46 19 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 2.17 -0.40 19 0 73 0
29SEP26 35.00 C 0.00 0.00 0.00 1.71 -0.34 19 0 33 0
29SEP26 36.00 C 0.00 0.00 0.00 1.33 -0.29 19 0 66 0
29SEP26 37.00 C 0.00 0.00 0.00 1.02 -0.24 19 0 4 0
29SEP26 38.00 C 0.00 0.00 0.00 0.78 -0.19 20 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.59 -0.15 20 0 40 0
29SEP26 40.00 C 0.48 0.48 0.48 0.47 -0.10 20 2 2 +2
29SEP26 41.00 C 0.00 0.00 0.00 0.34 -0.10 20 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.25 -0.07 20 0 3 0
29SEP26 43.00 C 0.00 0.00 0.00 0.17 -0.06 20 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.13 -0.04 20 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.09 -0.03 20 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.06 -0.03 20 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 13.86 -0.63 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.91 -0.59 36 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.98 -0.52 36 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.86 -0.65 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.83 -0.69 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.10 -0.45 30 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.08 -0.48 26 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.06 -0.70 23 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 6.04 -0.61 19 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.05 -0.67 17 0 42 0
30DEC26 31.00 C 0.00 0.00 0.00 4.42 -0.45 19 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 3.75 -0.38 19 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 3.14 -0.36 19 0 2 0
30DEC26 34.00 C 0.00 0.00 0.00 2.56 -0.38 18 0 11 0
30DEC26 35.00 C 0.00 0.00 0.00 2.11 -0.34 19 0 19 0
30DEC26 36.00 C 0.00 0.00 0.00 1.73 -0.29 19 0 9 0
30DEC26 37.00 C 1.16 1.16 1.16 1.41 -0.23 19 10 25 0
30DEC26 38.00 C 0.00 0.00 0.00 1.13 -0.21 19 0 7 0
30DEC26 39.00 C 0.00 0.00 0.00 0.89 -0.19 19 0 10 0
30DEC26 40.00 C 0.00 0.00 0.00 0.72 -0.14 19 0 6 0
30DEC26 41.00 C 0.00 0.00 0.00 0.59 -0.12 19 0 0 0
30DEC26 42.00 C 0.46 0.46 0.46 0.46 -0.10 19 1 40 0
30DEC26 43.00 C 0.00 0.00 0.00 0.35 -0.09 19 0 264 0
30DEC26 44.00 C 0.00 0.00 0.00 0.27 -0.06 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.20 -0.06 19 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.16 -0.04 19 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.12 -0.03 19 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.10 -0.45 25 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.08 -0.50 22 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.06 -0.70 19 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 6.20 -0.62 19 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 5.43 -0.59 18 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 4.73 -0.55 18 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 4.09 -0.51 18 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 3.40 -0.47 18 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.89 -0.44 18 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 2.44 -0.40 18 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 2.05 -0.35 18 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 1.72 -0.31 18 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 1.43 -0.27 18 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.20 -0.21 19 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 1.00 -0.19 19 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.81 -0.21 19 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.66 -0.16 19 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.51 -0.16 18 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.41 -0.11 19 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 0.32 -0.10 18 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.25 -0.09 18 0 0 0
TOTAL CALL 1,314 12,870 +580
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 111 0 2 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 106 0 1 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 102 0 4 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 98 0 6 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 94 0 5 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 90 0 6 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 83 0 16 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 76 0 8 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 69 0 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 63 0 64 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 56 0 358 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 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 38 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 27 0 498 0
30MAR26 31.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 203 0
30MAR26 32.00 P 0.13 0.16 0.13 0.07 +0.04 24 59 346 +53
30MAR26 33.00 P 0.23 0.37 0.23 0.20 +0.11 24 305 675 +26
30MAR26 34.00 P 0.50 0.70 0.50 0.47 +0.21 23 150 637 +104
30MAR26 35.00 P 0.00 0.00 0.00 0.95 +0.35 24 0 805 0
30MAR26 36.00 P 0.00 0.00 0.00 1.63 +0.49 25 0 441 0
30MAR26 37.00 P 0.00 0.00 0.00 2.47 +0.59 27 0 234 0
30MAR26 38.00 P 0.00 0.00 0.00 3.42 +0.66 31 0 118 0
30MAR26 39.00 P 0.00 0.00 0.00 4.43 +0.69 38 0 11 0
30MAR26 40.00 P 0.00 0.00 0.00 5.30 +0.54 0 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 6.49 +0.87 53 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 7.52 +0.90 61 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 8.41 +0.64 58 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 9.58 +0.91 75 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 10.61 +0.93 82 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 11.52 +0.90 81 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 12.30 +0.64 0 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 44 0 15 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 36 0 60 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 25 0 60 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 21 0 125 0
29APR26 30.00 P 0.09 0.09 0.09 0.03 +0.01 21 6 251 +6
29APR26 31.00 P 0.00 0.00 0.00 0.09 +0.05 21 0 315 0
29APR26 32.00 P 0.00 0.00 0.00 0.20 +0.09 21 0 378 0
29APR26 33.00 P 0.38 0.41 0.38 0.41 +0.16 21 5 258 +5
29APR26 34.00 P 0.85 0.95 0.79 0.75 +0.26 21 251 413 +6
29APR26 35.00 P 1.40 1.40 1.30 1.24 +0.37 21 150 172 +30
29APR26 36.00 P 2.18 2.18 2.18 1.87 +0.47 22 15 517 0
29APR26 37.00 P 0.00 0.00 0.00 2.64 +0.56 23 0 334 0
29APR26 38.00 P 0.00 0.00 0.00 3.51 +0.62 24 0 184 0
29APR26 39.00 P 0.00 0.00 0.00 4.43 +0.63 26 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 5.46 +0.69 31 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 6.49 +0.87 36 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 7.52 +0.90 41 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 8.41 +0.64 39 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 9.58 +0.91 50 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 10.61 +0.93 55 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 11.52 +0.90 54 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 12.30 +0.64 0 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 60 0
28MAY26 29.00 P 0.00 0.00 0.00 0.06 +0.02 20 0 0 0
28MAY26 30.00 P 0.22 0.23 0.22 0.14 +0.05 20 60 60 +60
28MAY26 31.00 P 0.00 0.00 0.00 0.29 +0.10 20 0 15 0
28MAY26 32.00 P 0.00 0.00 0.00 0.52 +0.16 20 0 56 0
28MAY26 33.00 P 1.00 1.00 1.00 0.87 +0.27 20 160 403 +160
28MAY26 34.00 P 0.00 0.00 0.00 1.34 +0.37 21 0 760 0
28MAY26 35.00 P 2.21 2.21 2.19 1.91 +0.44 21 120 746 -75
28MAY26 36.00 P 2.81 2.81 2.81 2.64 +0.54 22 15 253 +15
28MAY26 37.00 P 0.00 0.00 0.00 3.44 +0.59 22 0 312 0
28MAY26 38.00 P 0.00 0.00 0.00 4.32 +0.61 23 0 550 0
28MAY26 39.00 P 0.00 0.00 0.00 5.25 +0.64 25 0 200 0
28MAY26 40.00 P 0.00 0.00 0.00 6.22 +0.67 27 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 7.21 +0.68 30 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 8.22 +0.81 34 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 9.24 +1.01 37 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 10.14 +0.59 36 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 11.12 +0.55 38 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 12.10 +0.71 39 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 13.10 +0.81 42 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 31 0 21 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 29 0 60 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 26 0 120 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 23 0 627 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 20 0 70 0
29JUN26 27.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 59 0
29JUN26 28.00 P 0.00 0.00 0.00 0.06 +0.02 20 0 41 0
29JUN26 29.00 P 0.00 0.00 0.00 0.13 +0.05 20 0 7 0
29JUN26 30.00 P 0.32 0.32 0.32 0.24 +0.08 20 2 202 +2
29JUN26 31.00 P 0.46 0.46 0.45 0.43 +0.13 20 25 47 0
29JUN26 32.00 P 0.00 0.00 0.00 0.70 +0.21 20 0 20 0
29JUN26 33.00 P 1.24 1.24 1.24 1.06 +0.29 20 1 103 0
29JUN26 34.00 P 1.37 1.37 1.37 1.53 +0.36 20 1 6 +1
29JUN26 35.00 P 1.77 1.77 1.77 2.13 +0.46 21 1 38 +1
29JUN26 36.00 P 0.00 0.00 0.00 2.82 +0.53 21 0 600 0
29JUN26 37.00 P 0.00 0.00 0.00 3.59 +0.57 22 0 700 0
29JUN26 38.00 P 0.00 0.00 0.00 4.41 +0.56 22 0 60 0
29JUN26 39.00 P 0.00 0.00 0.00 5.34 +0.62 24 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 6.22 +0.67 24 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 7.21 +0.68 26 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 8.22 +0.81 29 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 9.24 +0.68 32 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 10.14 +0.59 31 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 11.12 +0.55 33 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 12.17 +0.57 37 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.33 +1.00 44 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 28 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 21 0 55 0
29SEP26 24.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 200 0
29SEP26 25.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 122 0
29SEP26 26.00 P 0.00 0.00 0.00 0.07 +0.02 20 0 239 0
29SEP26 27.00 P 0.00 0.00 0.00 0.12 +0.04 20 0 4 0
29SEP26 28.00 P 0.00 0.00 0.00 0.20 +0.05 20 0 60 0
29SEP26 29.00 P 0.44 0.44 0.44 0.33 +0.08 20 2 24 +2
29SEP26 30.00 P 0.00 0.00 0.00 0.52 +0.12 20 0 121 0
29SEP26 31.00 P 0.00 0.00 0.00 0.77 +0.16 20 0 82 0
29SEP26 32.00 P 0.00 0.00 0.00 1.10 +0.21 20 0 1 0
29SEP26 33.00 P 0.00 0.00 0.00 1.50 +0.26 20 0 1 0
29SEP26 34.00 P 0.00 0.00 0.00 1.99 +0.31 20 0 165 0
29SEP26 35.00 P 0.00 0.00 0.00 2.56 +0.37 21 0 34 0
29SEP26 36.00 P 0.00 0.00 0.00 3.21 +0.43 21 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 3.93 +0.48 21 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 4.72 +0.53 21 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 5.56 +0.57 22 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 6.45 +0.61 23 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 7.38 +0.64 24 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 8.33 +0.65 25 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 9.31 +0.69 27 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 10.14 +0.54 25 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.12 +0.55 26 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.17 +0.57 29 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.33 +0.84 34 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 0.00 19 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 0.04 +0.01 19 0 3 0
30DEC26 25.00 P 0.00 0.00 0.00 0.07 +0.02 19 0 27 0
30DEC26 26.00 P 0.00 0.00 0.00 0.13 +0.04 19 0 14 0
30DEC26 27.00 P 0.00 0.00 0.00 0.21 +0.06 19 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 0.33 +0.08 19 0 15 0
30DEC26 29.00 P 0.00 0.00 0.00 0.49 +0.10 19 0 6 0
30DEC26 30.00 P 0.00 0.00 0.00 0.71 +0.14 19 0 22 0
30DEC26 31.00 P 0.00 0.00 0.00 1.00 +0.19 19 0 6 0
30DEC26 32.00 P 0.00 0.00 0.00 1.34 +0.23 19 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.76 +0.27 20 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.25 +0.32 20 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 2.81 +0.37 20 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 3.44 +0.42 20 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.14 +0.47 20 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.74 +0.35 19 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 5.70 +0.54 21 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.57 +0.59 22 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 7.46 +0.61 22 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.39 +0.63 23 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.31 +0.69 24 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.33 +0.73 26 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.12 +0.55 23 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.17 +0.57 26 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.33 +0.84 30 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.18 +0.03 19 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.28 +0.05 19 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.42 +0.06 19 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.61 +0.08 19 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.84 +0.10 19 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 1.14 +0.14 19 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 1.51 +0.19 19 0 3 0
30MAR27 33.00 P 0.00 0.00 0.00 1.93 +0.23 19 0 0 0
30MAR27 34.00 P 2.60 2.60 2.60 2.42 +0.27 19 1 1 +1
30MAR27 35.00 P 0.00 0.00 0.00 2.97 +0.30 19 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 3.59 +0.35 19 0 22 0
30MAR27 37.00 P 0.00 0.00 0.00 4.28 +0.41 20 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 4.86 +0.29 18 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 5.70 +0.54 19 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 6.57 +0.59 20 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 7.46 +0.61 20 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 8.39 +0.63 21 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.31 +0.69 22 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.33 +0.73 23 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.12 +0.55 21 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.17 +0.57 24 0 0 0
TOTAL PUT 1,329 16,500 +397
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$ 5.79
30MAR26 2.60 C 0.00 0.00 0.00 3.19 -0.31 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 3.09 -0.28 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.99 -0.33 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.91 -0.26 151 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.79 -0.33 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.69 -0.29 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.59 -0.29 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.49 -0.29 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.40 -0.28 100 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.30 -0.26 95 0 17 0
30MAR26 3.60 C 0.00 0.00 0.00 2.22 -0.26 118 0 15 0
30MAR26 3.70 C 0.00 0.00 0.00 2.15 -0.22 134 0 15 0
30MAR26 3.80 C 0.00 0.00 0.00 2.00 -0.27 80 0 15 0
30MAR26 3.90 C 0.00 0.00 0.00 1.95 -0.26 121 0 58 0
30MAR26 4.00 C 0.00 0.00 0.00 1.85 -0.26 114 0 25 0
30MAR26 4.10 C 0.00 0.00 0.00 1.73 -0.27 97 0 15 0
30MAR26 4.20 C 0.00 0.00 0.00 1.63 -0.30 91 0 17 0
30MAR26 4.30 C 0.00 0.00 0.00 1.55 -0.22 96 0 10 0
30MAR26 4.40 C 0.00 0.00 0.00 1.40 -0.32 53 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.35 -0.27 85 0 15 0
30MAR26 4.60 C 0.00 0.00 0.00 1.20 -0.32 45 0 11 0
30MAR26 4.70 C 0.00 0.00 0.00 1.16 -0.24 77 0 110 0
30MAR26 4.80 C 0.00 0.00 0.00 1.05 -0.28 68 0 24 0
30MAR26 4.90 C 0.00 0.00 0.00 0.99 -0.25 75 0 0 0
30MAR26 5.00 C 0.77 0.89 0.77 0.90 -0.24 72 40 751 0
30MAR26 5.25 C 0.00 0.00 0.00 0.70 -0.23 68 0 509 0
30MAR26 5.50 C 0.00 0.00 0.00 0.51 -0.22 63 0 132 0
30MAR26 5.75 C 0.34 0.34 0.34 0.38 -0.17 64 1 124 +1
30MAR26 6.00 C 0.19 0.29 0.19 0.27 -0.14 64 44 160 +5
30MAR26 6.25 C 0.17 0.20 0.17 0.19 -0.11 64 62 306 +52
30MAR26 6.50 C 0.14 0.16 0.14 0.13 -0.08 65 150 1,191 -16
30MAR26 6.75 C 0.00 0.00 0.00 0.09 -0.06 66 0 498 0
30MAR26 7.00 C 0.00 0.00 0.00 0.06 -0.04 66 0 412 0
30MAR26 7.25 C 0.00 0.00 0.00 0.04 -0.03 67 0 848 0
30MAR26 7.50 C 0.00 0.00 0.00 0.03 -0.01 69 0 866 0
30MAR26 7.75 C 0.00 0.00 0.00 0.02 -0.01 70 0 32 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 -0.01 67 0 72 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 73 0 23 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 78 0 135 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 83 0 178 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 87 0 20 0
30MAR26 9.25 C 0.01 0.01 0.01 0.01 0.00 92 17 101 0
29APR26 3.90 C 0.00 0.00 0.00 1.95 -0.30 74 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.86 -0.28 74 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.76 -0.28 70 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.63 -0.32 55 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.57 -0.28 65 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.46 -0.29 58 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.39 -0.27 62 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.30 -0.26 61 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.21 -0.26 59 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.12 -0.26 56 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.02 -0.28 52 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.95 -0.26 53 0 15 0
29APR26 5.25 C 0.00 0.00 0.00 0.78 -0.23 54 0 35 0
29APR26 5.50 C 0.00 0.00 0.00 0.62 -0.21 53 0 5 0
29APR26 5.75 C 0.00 0.00 0.00 0.48 -0.18 52 0 15 0
29APR26 6.00 C 0.00 0.00 0.00 0.37 -0.16 52 0 95 0
29APR26 6.25 C 0.29 0.29 0.29 0.29 -0.12 53 10 33 -10
29APR26 6.50 C 0.20 0.20 0.20 0.23 -0.11 54 10 161 0
29APR26 6.75 C 0.00 0.00 0.00 0.17 -0.09 54 0 20 0
29APR26 7.00 C 0.14 0.14 0.14 0.13 -0.07 55 7 59 +7
29APR26 7.25 C 0.00 0.00 0.00 0.09 -0.06 54 0 21 0
29APR26 7.50 C 0.00 0.00 0.00 0.07 -0.04 55 0 15 0
29APR26 7.75 C 0.00 0.00 0.00 0.05 -0.03 54 0 10 0
29APR26 8.00 C 0.04 0.04 0.04 0.04 -0.02 56 6 41 0
29APR26 8.25 C 0.00 0.00 0.00 0.03 -0.02 56 0 28 0
29APR26 8.50 C 0.00 0.00 0.00 0.02 -0.02 56 0 110 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 -0.02 53 0 22 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 40 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 58 0 52 0
28MAY26 4.10 C 0.00 0.00 0.00 1.77 -0.27 71 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.67 -0.28 67 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.57 -0.28 64 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.48 -0.27 62 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.39 -0.27 61 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.30 -0.26 59 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.21 -0.26 57 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.12 -0.26 55 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.04 -0.26 54 0 170 0
28MAY26 5.00 C 0.00 0.00 0.00 0.97 -0.24 55 0 170 0
28MAY26 5.25 C 0.00 0.00 0.00 0.79 -0.22 53 0 15 0
28MAY26 5.50 C 0.00 0.00 0.00 0.63 -0.20 52 0 75 0
28MAY26 5.75 C 0.00 0.00 0.00 0.50 -0.17 51 0 65 0
28MAY26 6.00 C 0.00 0.00 0.00 0.39 -0.14 51 0 20 0
28MAY26 6.25 C 0.35 0.35 0.35 0.30 -0.12 50 10 25 0
28MAY26 6.50 C 0.00 0.00 0.00 0.23 -0.11 50 0 71 0
28MAY26 6.75 C 0.25 0.25 0.25 0.18 -0.08 51 20 20 -20
28MAY26 7.00 C 0.20 0.20 0.20 0.13 -0.07 50 30 51 -30
28MAY26 7.25 C 0.00 0.00 0.00 0.10 -0.05 50 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.08 -0.04 51 0 20 0
28MAY26 7.75 C 0.00 0.00 0.00 0.06 -0.03 51 0 15 0
28MAY26 8.00 C 0.00 0.00 0.00 0.04 -0.03 50 0 15 0
28MAY26 8.25 C 0.08 0.08 0.08 0.03 -0.02 50 24 24 +24
28MAY26 8.50 C 0.07 0.07 0.07 0.02 -0.02 49 24 24 +24
28MAY26 8.75 C 0.00 0.00 0.00 0.01 -0.02 46 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 1 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 51 0 24 0
29JUN26 2.60 C 0.00 0.00 0.00 3.21 -0.31 97 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 3.11 -0.28 92 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 3.01 -0.31 88 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.92 -0.31 92 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.83 -0.30 94 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.72 -0.27 84 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 2.64 -0.30 90 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 2.52 -0.30 76 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 2.43 -0.27 77 0 14 0
29JUN26 3.50 C 0.00 0.00 0.00 2.34 -0.27 78 0 35 0
29JUN26 3.60 C 0.00 0.00 0.00 2.22 -0.30 65 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.15 -0.28 74 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.05 -0.29 70 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.96 -0.29 70 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.86 -0.28 66 0 30 0
29JUN26 4.10 C 0.00 0.00 0.00 1.77 -0.27 65 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 1.67 -0.28 61 0 68 0
29JUN26 4.30 C 0.00 0.00 0.00 1.58 -0.27 60 0 40 0
29JUN26 4.40 C 0.00 0.00 0.00 1.49 -0.26 59 0 40 0
29JUN26 4.50 C 0.00 0.00 0.00 1.40 -0.26 57 0 16 0
29JUN26 4.60 C 0.00 0.00 0.00 1.31 -0.25 55 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 1.21 -0.26 52 0 59 0
29JUN26 4.80 C 0.00 0.00 0.00 1.15 -0.24 54 0 55 0
29JUN26 4.90 C 0.00 0.00 0.00 1.07 -0.23 53 0 60 0
29JUN26 5.00 C 0.00 0.00 0.00 0.98 -0.24 50 0 46 0
29JUN26 5.25 C 0.00 0.00 0.00 0.82 -0.21 50 0 65 0
29JUN26 5.50 C 0.00 0.00 0.00 0.68 -0.18 51 0 79 0
29JUN26 5.75 C 0.00 0.00 0.00 0.55 -0.16 49 0 137 0
29JUN26 6.00 C 0.00 0.00 0.00 0.45 -0.14 49 0 205 0
29JUN26 6.25 C 0.00 0.00 0.00 0.36 -0.13 49 0 241 0
29JUN26 6.50 C 0.27 0.27 0.27 0.29 -0.11 49 5 72 0
29JUN26 6.75 C 0.00 0.00 0.00 0.24 -0.08 50 0 267 0
29JUN26 7.00 C 0.19 0.22 0.19 0.19 -0.07 49 40 571 +40
29JUN26 7.25 C 0.17 0.17 0.17 0.15 -0.06 49 1 300 0
29JUN26 7.50 C 0.00 0.00 0.00 0.12 -0.05 49 0 51 0
29JUN26 7.75 C 0.00 0.00 0.00 0.10 -0.04 50 0 53 0
29JUN26 8.00 C 0.00 0.00 0.00 0.08 -0.03 50 0 62 0
29JUN26 8.25 C 0.00 0.00 0.00 0.06 -0.03 49 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.05 -0.02 50 0 24 0
29JUN26 8.75 C 0.00 0.00 0.00 0.04 -0.02 50 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.03 -0.02 49 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.02 -0.02 48 0 5 0
29SEP26 3.80 C 0.00 0.00 0.00 2.06 -0.28 59 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.97 -0.28 58 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.88 -0.26 56 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 1.79 -0.25 55 0 20 0
29SEP26 4.20 C 0.00 0.00 0.00 1.70 -0.26 54 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.61 -0.26 52 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.53 -0.25 51 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 1.44 -0.25 50 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.37 -0.24 50 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.29 -0.24 49 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.22 -0.23 48 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.15 -0.23 48 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 1.09 -0.21 48 0 1 0
29SEP26 5.25 C 0.00 0.00 0.00 0.94 -0.20 47 0 3 0
29SEP26 5.50 C 0.00 0.00 0.00 0.81 -0.19 47 0 35 0
29SEP26 5.75 C 0.00 0.00 0.00 0.71 -0.16 47 0 72 0
29SEP26 6.00 C 0.00 0.00 0.00 0.61 -0.15 47 0 105 0
29SEP26 6.25 C 0.00 0.00 0.00 0.52 -0.14 46 0 52 0
29SEP26 6.50 C 0.48 0.48 0.48 0.45 -0.12 46 15 76 0
29SEP26 6.75 C 0.00 0.00 0.00 0.38 -0.11 46 0 9 0
29SEP26 7.00 C 0.00 0.00 0.00 0.33 -0.10 46 0 51 0
29SEP26 7.25 C 0.00 0.00 0.00 0.28 -0.09 46 0 7 0
29SEP26 7.50 C 0.00 0.00 0.00 0.24 -0.08 46 0 18 0
29SEP26 7.75 C 0.00 0.00 0.00 0.20 -0.07 46 0 3 0
29SEP26 8.00 C 0.21 0.21 0.21 0.18 -0.06 46 10 20 +10
29SEP26 8.25 C 0.00 0.00 0.00 0.15 -0.05 46 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.13 -0.04 46 0 21 0
29SEP26 8.75 C 0.00 0.00 0.00 0.11 -0.04 46 0 4 0
29SEP26 9.00 C 0.00 0.00 0.00 0.09 -0.04 46 0 5 0
29SEP26 9.25 C 0.00 0.00 0.00 0.08 -0.03 46 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 2.09 -0.25 54 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.99 -0.26 51 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.90 -0.27 50 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.82 -0.26 50 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.74 -0.25 49 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.66 -0.25 48 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.58 -0.25 47 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.51 -0.24 47 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.44 -0.24 47 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.37 -0.23 46 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 1.31 -0.23 46 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.25 -0.22 46 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.19 -0.22 45 0 1 0
30DEC26 5.25 C 0.00 0.00 0.00 1.06 -0.20 45 0 32 0
30DEC26 5.50 C 0.00 0.00 0.00 0.94 -0.19 45 0 16 0
30DEC26 5.75 C 0.00 0.00 0.00 0.84 -0.17 45 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.74 -0.17 45 0 55 0
30DEC26 6.25 C 0.00 0.00 0.00 0.66 -0.14 45 0 59 0
30DEC26 6.50 C 0.54 0.63 0.54 0.58 -0.14 45 15 94 0
30DEC26 6.75 C 0.52 0.57 0.52 0.51 -0.13 44 15 240 -5
30DEC26 7.00 C 0.46 0.46 0.46 0.45 -0.12 44 5 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.40 -0.11 44 0 6 0
30DEC26 7.50 C 0.00 0.00 0.00 0.35 -0.10 44 0 111 0
30DEC26 7.75 C 0.00 0.00 0.00 0.31 -0.09 44 0 0 0
30DEC26 8.00 C 0.32 0.32 0.32 0.27 -0.08 44 5 15 0
30DEC26 8.25 C 0.00 0.00 0.00 0.24 -0.08 44 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.21 -0.07 44 0 15 0
30DEC26 8.75 C 0.00 0.00 0.00 0.18 -0.07 44 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.16 -0.06 44 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.14 -0.05 44 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.60 -0.23 46 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.53 -0.23 45 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.48 -0.22 46 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.42 -0.21 45 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.37 -0.21 45 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.31 -0.21 45 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.19 -0.19 45 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.07 -0.19 45 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.97 -0.17 44 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.87 -0.17 44 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.79 -0.15 44 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.71 -0.15 44 0 5 0
30MAR27 6.75 C 0.00 0.00 0.00 0.64 -0.13 44 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.58 -0.12 44 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.51 -0.13 44 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.47 -0.10 44 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.42 -0.10 44 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.38 -0.09 44 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.34 -0.08 44 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.30 -0.09 43 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.27 -0.08 43 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.25 -0.06 44 0 110 0
30MAR27 9.25 C 0.00 0.00 0.00 0.22 -0.07 43 0 0 0
TOTAL CALL 566 12,268 +82
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 140 0 2 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 134 0 22 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 123 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 111 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 0.00 100 0 35 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 95 0 27 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 90 0 103 0
30MAR26 3.90 P 0.04 0.04 0.04 0.01 0.00 85 48 48 +23
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 81 0 135 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 76 0 28 0
30MAR26 4.20 P 0.06 0.06 0.04 0.01 0.00 71 44 104 +24
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 67 0 45 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 63 0 456 0
30MAR26 4.50 P 0.07 0.07 0.07 0.02 +0.01 67 50 144 +50
30MAR26 4.60 P 0.00 0.00 0.00 0.03 +0.02 68 0 320 0
30MAR26 4.70 P 0.00 0.00 0.00 0.04 +0.02 68 0 582 0
30MAR26 4.80 P 0.12 0.12 0.09 0.05 +0.02 67 51 329 +1
30MAR26 4.90 P 0.13 0.13 0.12 0.06 +0.02 65 47 828 +23
30MAR26 5.00 P 0.16 0.16 0.15 0.08 +0.03 65 40 996 -30
30MAR26 5.25 P 0.19 0.20 0.19 0.14 +0.06 65 10 305 +10
30MAR26 5.50 P 0.32 0.32 0.22 0.22 +0.08 64 102 376 -70
30MAR26 5.75 P 0.36 0.42 0.33 0.34 +0.12 65 24 308 0
30MAR26 6.00 P 0.65 0.65 0.65 0.49 +0.16 67 50 291 -50
30MAR26 6.25 P 0.00 0.00 0.00 0.66 +0.19 68 0 562 0
30MAR26 6.50 P 0.00 0.00 0.00 0.85 +0.21 69 0 198 0
30MAR26 6.75 P 1.22 1.22 1.18 1.07 +0.23 73 50 155 -35
30MAR26 7.00 P 0.00 0.00 0.00 1.28 +0.24 72 0 31 0
30MAR26 7.25 P 0.00 0.00 0.00 1.53 +0.26 81 0 10 0
30MAR26 7.50 P 0.00 0.00 0.00 1.78 +0.31 89 0 31 0
30MAR26 7.75 P 0.00 0.00 0.00 2.02 +0.31 93 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.27 +0.31 100 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.49 +0.28 93 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.71 +0.27 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.00 +0.30 110 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 3.21 +0.27 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 3.46 +0.27 0 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.02 +0.01 52 0 10 0
29APR26 4.30 P 0.00 0.00 0.00 0.03 +0.01 53 0 10 0
29APR26 4.40 P 0.00 0.00 0.00 0.04 +0.01 54 0 2 0
29APR26 4.50 P 0.11 0.11 0.11 0.05 +0.01 53 5 80 +5
29APR26 4.60 P 0.00 0.00 0.00 0.07 +0.02 55 0 110 0
29APR26 4.70 P 0.00 0.00 0.00 0.08 +0.02 54 0 205 0
29APR26 4.80 P 0.14 0.18 0.14 0.10 +0.03 54 51 259 +51
29APR26 4.90 P 0.00 0.00 0.00 0.12 +0.03 54 0 151 0
29APR26 5.00 P 0.21 0.21 0.21 0.15 +0.04 54 80 421 0
29APR26 5.25 P 0.32 0.32 0.28 0.22 +0.06 54 29 78 +1
29APR26 5.50 P 0.43 0.43 0.43 0.32 +0.08 54 4 64 0
29APR26 5.75 P 0.51 0.51 0.51 0.45 +0.11 55 5 45 0
29APR26 6.00 P 0.00 0.00 0.00 0.59 +0.14 55 0 32 0
29APR26 6.25 P 0.00 0.00 0.00 0.76 +0.16 56 0 75 0
29APR26 6.50 P 0.00 0.00 0.00 0.94 +0.19 57 0 19 0
29APR26 6.75 P 1.23 1.24 1.15 1.14 +0.23 58 15 15 +15
29APR26 7.00 P 0.00 0.00 0.00 1.35 +0.21 59 0 13 0
29APR26 7.25 P 0.00 0.00 0.00 1.58 +0.23 62 0 30 0
29APR26 7.50 P 0.00 0.00 0.00 1.81 +0.24 64 0 15 0
29APR26 7.75 P 0.00 0.00 0.00 2.05 +0.29 68 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.29 +0.25 71 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.54 +0.27 75 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.79 +0.28 79 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.03 +0.28 81 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.28 +0.28 85 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 3.52 +0.28 87 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.06 +0.02 52 0 2 0
28MAY26 4.20 P 0.00 0.00 0.00 0.07 +0.02 50 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.09 +0.03 51 0 18 0
28MAY26 4.40 P 0.00 0.00 0.00 0.11 +0.04 51 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.13 +0.04 51 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.15 +0.04 50 0 165 0
28MAY26 4.70 P 0.00 0.00 0.00 0.18 +0.05 51 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.20 +0.05 50 0 61 0
28MAY26 4.90 P 0.00 0.00 0.00 0.23 +0.05 49 0 170 0
28MAY26 5.00 P 0.29 0.29 0.29 0.26 +0.06 49 5 200 +5
28MAY26 5.25 P 0.00 0.00 0.00 0.36 +0.09 48 0 7 0
28MAY26 5.50 P 0.00 0.00 0.00 0.48 +0.10 48 0 140 0
28MAY26 5.75 P 0.64 0.64 0.64 0.62 +0.12 48 10 116 +10
28MAY26 6.00 P 0.00 0.00 0.00 0.78 +0.15 47 0 148 0
28MAY26 6.25 P 0.00 0.00 0.00 0.95 +0.16 46 0 55 0
28MAY26 6.50 P 0.00 0.00 0.00 1.14 +0.18 46 0 41 0
28MAY26 6.75 P 0.00 0.00 0.00 1.34 +0.20 45 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.54 +0.21 42 0 45 0
28MAY26 7.25 P 0.00 0.00 0.00 1.75 +0.22 38 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.98 +0.23 33 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.20 +0.24 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.43 +0.24 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.66 +0.24 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.90 +0.25 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.14 +0.26 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.38 +0.27 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 3.61 +0.26 0 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 55 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 47 0 8 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29JUN26 3.50 P 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.03 +0.02 49 0 4 0
29JUN26 3.70 P 0.00 0.00 0.00 0.04 +0.02 50 0 13 0
29JUN26 3.80 P 0.00 0.00 0.00 0.05 +0.02 49 0 17 0
29JUN26 3.90 P 0.00 0.00 0.00 0.06 +0.02 49 0 91 0
29JUN26 4.00 P 0.00 0.00 0.00 0.07 +0.02 48 0 48 0
29JUN26 4.10 P 0.00 0.00 0.00 0.09 +0.03 49 0 5 0
29JUN26 4.20 P 0.00 0.00 0.00 0.11 +0.03 50 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.13 +0.04 49 0 15 0
29JUN26 4.40 P 0.00 0.00 0.00 0.15 +0.04 49 0 112 0
29JUN26 4.50 P 0.00 0.00 0.00 0.18 +0.05 50 0 393 0
29JUN26 4.60 P 0.00 0.00 0.00 0.20 +0.05 49 0 338 0
29JUN26 4.70 P 0.00 0.00 0.00 0.22 +0.04 48 0 45 0
29JUN26 4.80 P 0.00 0.00 0.00 0.25 +0.05 47 0 109 0
29JUN26 4.90 P 0.00 0.00 0.00 0.29 +0.06 48 0 130 0
29JUN26 5.00 P 0.00 0.00 0.00 0.33 +0.07 48 0 140 0
29JUN26 5.25 P 0.44 0.44 0.44 0.43 +0.09 47 1 84 +1
29JUN26 5.50 P 0.61 0.61 0.61 0.55 +0.11 47 30 52 -8
29JUN26 5.75 P 0.67 0.67 0.67 0.69 +0.12 46 15 130 0
29JUN26 6.00 P 0.00 0.00 0.00 0.85 +0.14 46 0 65 0
29JUN26 6.25 P 0.00 0.00 0.00 1.02 +0.16 46 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.20 +0.18 45 0 30 0
29JUN26 6.75 P 1.49 1.49 1.49 1.39 +0.19 44 30 130 0
29JUN26 7.00 P 0.00 0.00 0.00 1.59 +0.20 43 0 435 0
29JUN26 7.25 P 0.00 0.00 0.00 1.79 +0.20 40 0 330 0
29JUN26 7.50 P 0.00 0.00 0.00 2.01 +0.22 38 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.24 +0.24 36 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.48 +0.23 35 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.69 +0.24 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.94 +0.26 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.18 +0.26 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.41 +0.24 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.66 +0.27 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.11 +0.03 46 0 4 0
29SEP26 3.90 P 0.00 0.00 0.00 0.12 +0.02 45 0 3 0
29SEP26 4.00 P 0.18 0.18 0.18 0.15 +0.03 46 8 12 +3
29SEP26 4.10 P 0.00 0.00 0.00 0.17 +0.04 46 0 42 0
29SEP26 4.20 P 0.00 0.00 0.00 0.19 +0.04 46 0 109 0
29SEP26 4.30 P 0.00 0.00 0.00 0.22 +0.04 46 0 9 0
29SEP26 4.40 P 0.00 0.00 0.00 0.25 +0.05 46 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.27 +0.04 45 0 15 0
29SEP26 4.60 P 0.00 0.00 0.00 0.30 +0.05 45 0 7 0
29SEP26 4.70 P 0.00 0.00 0.00 0.33 +0.05 44 0 16 0
29SEP26 4.80 P 0.00 0.00 0.00 0.37 +0.06 45 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.41 +0.07 45 0 11 0
29SEP26 5.00 P 0.00 0.00 0.00 0.45 +0.08 44 0 56 0
29SEP26 5.25 P 0.00 0.00 0.00 0.56 +0.08 44 0 37 0
29SEP26 5.50 P 0.00 0.00 0.00 0.69 +0.10 44 0 15 0
29SEP26 5.75 P 0.80 0.80 0.80 0.83 +0.12 44 21 52 +21
29SEP26 6.00 P 0.95 0.95 0.95 0.98 +0.13 43 15 35 +15
29SEP26 6.25 P 0.00 0.00 0.00 1.14 +0.14 43 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 1.32 +0.16 43 0 6 0
29SEP26 6.75 P 0.00 0.00 0.00 1.50 +0.16 42 0 20 0
29SEP26 7.00 P 0.00 0.00 0.00 1.69 +0.18 42 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 1.89 +0.19 41 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.10 +0.20 41 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.30 +0.20 38 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.54 +0.24 40 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 2.75 +0.22 36 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.99 +0.23 36 0 60 0
29SEP26 8.75 P 0.00 0.00 0.00 3.22 +0.22 31 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.45 +0.22 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.69 +0.23 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.16 +0.03 44 0 14 0
30DEC26 3.90 P 0.00 0.00 0.00 0.18 +0.03 44 0 8 0
30DEC26 4.00 P 0.00 0.00 0.00 0.20 +0.03 44 0 18 0
30DEC26 4.10 P 0.00 0.00 0.00 0.23 +0.03 44 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.26 +0.04 44 0 29 0
30DEC26 4.30 P 0.00 0.00 0.00 0.29 +0.04 44 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.32 +0.05 44 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.35 +0.05 43 0 42 0
30DEC26 4.60 P 0.00 0.00 0.00 0.38 +0.05 43 0 30 0
30DEC26 4.70 P 0.00 0.00 0.00 0.42 +0.06 43 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.46 +0.06 43 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.50 +0.07 43 0 100 0
30DEC26 5.00 P 0.00 0.00 0.00 0.54 +0.07 43 0 35 0
30DEC26 5.25 P 0.00 0.00 0.00 0.66 +0.08 43 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.78 +0.08 42 0 15 0
30DEC26 5.75 P 0.00 0.00 0.00 0.93 +0.11 42 0 45 0
30DEC26 6.00 P 0.00 0.00 0.00 1.08 +0.11 42 0 15 0
30DEC26 6.25 P 0.00 0.00 0.00 1.24 +0.13 42 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 1.41 +0.14 41 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.59 +0.15 41 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 1.77 +0.15 41 0 20 0
30DEC26 7.25 P 0.00 0.00 0.00 1.97 +0.17 41 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.16 +0.17 39 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.39 +0.18 40 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.59 +0.19 39 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.81 +0.20 39 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.04 +0.22 39 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.26 +0.20 37 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.49 +0.22 35 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.72 +0.23 31 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.42 +0.05 42 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.45 +0.05 42 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.50 +0.06 43 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.54 +0.07 42 0 1 0
30MAR27 4.90 P 0.00 0.00 0.00 0.58 +0.07 42 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.63 +0.07 42 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.75 +0.09 42 0 5 0
30MAR27 5.50 P 0.00 0.00 0.00 0.88 +0.09 42 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.02 +0.10 42 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.17 +0.11 42 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.33 +0.12 41 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.49 +0.12 41 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.67 +0.14 41 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.85 +0.15 40 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.04 +0.16 40 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.24 +0.18 40 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.45 +0.19 40 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.66 +0.21 40 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.87 +0.21 40 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.09 +0.23 39 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.31 +0.22 39 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.53 +0.22 38 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.74 +0.21 34 0 0 0
TOTAL PUT 840 13,255 +65
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NCL - NCI CLOSING PRICE HK$ 52.15
30MAR26 18.00 C 0.00 0.00 0.00 34.18 -1.00 145 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 33.68 -1.00 138 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 33.18 -1.01 131 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 32.68 -1.01 123 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 32.18 -1.01 111 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 31.18 -1.01 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 30.18 -1.01 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 29.18 -1.01 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 28.19 -1.01 110 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 27.19 -1.01 101 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 26.19 -1.01 90 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 25.16 -1.07 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 24.19 -1.02 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 23.19 -1.02 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 22.19 -1.01 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 21.20 -1.02 75 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 20.32 -0.94 108 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 19.20 -1.01 59 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 18.20 -1.01 0 0 601 0
30MAR26 35.00 C 0.00 0.00 0.00 17.20 -1.01 0 0 632 0
30MAR26 36.00 C 0.00 0.00 0.00 16.20 -1.01 0 0 331 0
30MAR26 37.00 C 0.00 0.00 0.00 15.21 -1.00 52 0 8 0
30MAR26 38.00 C 0.00 0.00 0.00 14.21 -1.03 47 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 13.28 -0.97 63 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 12.23 -1.00 48 0 5 0
30MAR26 41.00 C 0.00 0.00 0.00 11.31 -0.92 57 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 10.21 -1.04 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 9.41 -0.92 55 0 237 0
30MAR26 44.00 C 0.00 0.00 0.00 8.50 -1.09 54 0 233 0
30MAR26 45.00 C 0.00 0.00 0.00 7.50 -1.13 49 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 6.86 -0.83 57 0 15 0
30MAR26 47.00 C 0.00 0.00 0.00 5.66 -0.97 44 0 130 0
30MAR26 48.00 C 0.00 0.00 0.00 4.92 -0.87 45 0 561 0
30MAR26 49.00 C 3.73 3.73 3.73 4.37 -0.68 50 1 411 0
30MAR26 50.00 C 2.68 2.88 2.54 3.70 -0.63 49 4 190 0
30MAR26 52.50 C 1.61 2.02 1.61 2.33 -0.46 49 19 201 +16
30MAR26 55.00 C 1.07 1.42 1.07 1.37 -0.28 49 51 184 -12
30MAR26 57.50 C 0.50 0.77 0.45 0.77 -0.11 49 63 84 +25
30MAR26 60.00 C 0.39 0.42 0.33 0.42 -0.03 50 31 229 +30
30MAR26 62.50 C 0.18 0.18 0.18 0.21 0.00 50 2 116 -1
30MAR26 65.00 C 0.00 0.00 0.00 0.10 0.00 50 0 59 0
30MAR26 67.50 C 0.07 0.07 0.07 0.05 +0.01 51 10 52 -10
30MAR26 70.00 C 0.00 0.00 0.00 0.02 0.00 50 0 21 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 56 0 85 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 61 0 72 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 65 0 45 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 69 0 54 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 73 0 2 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 77 0 1 0
29APR26 42.00 C 0.00 0.00 0.00 10.55 -1.01 41 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 9.92 -0.44 48 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 8.85 -0.92 42 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 7.87 -0.96 39 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 7.23 -1.04 42 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 6.65 -0.81 45 0 2 0
29APR26 48.00 C 0.00 0.00 0.00 6.04 -0.65 46 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 5.21 -0.45 43 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 4.60 -0.62 43 0 20 0
29APR26 52.50 C 2.40 2.40 2.40 3.35 -0.48 44 1 27 0
29APR26 55.00 C 1.68 1.72 1.68 2.41 -0.26 44 18 41 +13
29APR26 57.50 C 1.16 1.16 1.16 1.60 -0.21 44 15 32 +13
29APR26 60.00 C 1.02 1.02 1.02 1.10 -0.08 44 1 70 0
29APR26 62.50 C 0.00 0.00 0.00 0.72 -0.03 45 0 98 0
29APR26 65.00 C 0.46 0.46 0.46 0.45 -0.01 44 15 35 +15
29APR26 67.50 C 0.31 0.31 0.31 0.28 0.00 44 15 76 +15
29APR26 70.00 C 0.00 0.00 0.00 0.17 +0.01 44 0 75 0
29APR26 72.50 C 0.00 0.00 0.00 0.10 +0.01 44 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.06 0.00 44 0 31 0
29APR26 77.50 C 0.00 0.00 0.00 0.04 +0.01 45 0 18 0
29APR26 80.00 C 0.00 0.00 0.00 0.02 0.00 44 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 11.30 -0.26 48 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 9.92 -1.00 37 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 9.31 -0.61 41 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 8.86 -0.37 46 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 8.11 -0.40 45 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 6.97 -0.66 39 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 6.42 -0.68 40 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 5.86 -0.41 41 0 1 0
28MAY26 50.00 C 0.00 0.00 0.00 5.34 -0.56 42 0 1 0
28MAY26 52.50 C 3.69 3.70 3.69 4.09 -0.48 42 16 56 +16
28MAY26 55.00 C 0.00 0.00 0.00 3.06 -0.39 42 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 2.32 -0.21 43 0 25 0
28MAY26 60.00 C 0.00 0.00 0.00 1.68 -0.14 42 0 55 0
28MAY26 62.50 C 0.00 0.00 0.00 1.19 -0.10 42 0 33 0
28MAY26 65.00 C 0.00 0.00 0.00 0.84 -0.06 42 0 17 0
28MAY26 67.50 C 0.00 0.00 0.00 0.58 -0.03 42 0 30 0
28MAY26 70.00 C 0.00 0.00 0.00 0.40 -0.01 42 0 15 0
28MAY26 72.50 C 0.00 0.00 0.00 0.27 -0.01 42 0 39 0
28MAY26 75.00 C 0.00 0.00 0.00 0.18 0.00 42 0 45 0
28MAY26 77.50 C 0.00 0.00 0.00 0.12 0.00 42 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.08 0.00 42 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.05 0.00 42 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.04 +0.01 43 0 30 0
28MAY26 87.50 C 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 29.33 -1.01 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 28.34 -1.00 41 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 27.35 -1.00 44 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 26.36 -1.00 43 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 25.37 -1.00 43 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 24.38 -1.00 42 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 23.39 -1.00 40 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 22.22 -1.18 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 21.43 -0.99 41 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 20.39 -0.95 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 19.38 -0.85 0 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 18.94 -0.55 57 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 17.50 -0.79 36 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 16.54 -1.29 36 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 16.12 -0.45 52 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 14.71 -0.60 38 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 13.62 -0.75 32 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 13.09 -0.91 42 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 12.05 -1.01 38 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 11.50 -0.43 42 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 10.92 -0.24 45 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 10.00 -0.31 43 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 9.13 -0.43 41 0 3 0
29JUN26 46.00 C 0.00 0.00 0.00 8.29 -0.52 39 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 8.00 -0.24 43 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 6.94 -0.54 39 0 2 0
29JUN26 49.00 C 0.00 0.00 0.00 6.52 -0.35 40 0 0 0
29JUN26 50.00 C 5.40 5.75 5.40 6.01 -0.54 41 17 51 +13
29JUN26 52.50 C 4.38 4.38 4.38 4.72 -0.51 40 11 84 +11
29JUN26 55.00 C 3.47 3.47 3.47 3.72 -0.41 41 15 126 +15
29JUN26 57.50 C 2.80 2.80 2.80 2.94 -0.28 41 15 135 +15
29JUN26 60.00 C 2.37 2.37 2.37 2.27 -0.18 41 1 260 -1
29JUN26 62.50 C 1.75 1.87 1.75 1.71 -0.14 41 42 437 +42
29JUN26 65.00 C 0.00 0.00 0.00 1.28 -0.10 41 0 153 0
29JUN26 67.50 C 0.87 0.87 0.87 0.95 -0.07 41 1 39 0
29JUN26 70.00 C 0.69 0.69 0.69 0.70 -0.04 41 15 57 0
29JUN26 72.50 C 0.00 0.00 0.00 0.51 -0.03 41 0 43 0
29JUN26 75.00 C 0.00 0.00 0.00 0.37 -0.02 41 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.27 -0.01 41 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.19 -0.01 41 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.14 0.00 41 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.10 0.00 41 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 0.07 0.00 41 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 19.60 -1.05 42 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 18.94 -0.76 50 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 17.67 -1.09 40 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 16.80 -1.03 41 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 16.12 -0.58 45 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 14.96 -0.82 39 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 14.20 -0.95 41 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 13.36 -0.81 40 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 12.56 -0.78 40 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 12.09 -0.42 44 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 11.05 -0.79 40 0 1 0
29SEP26 44.00 C 0.00 0.00 0.00 10.69 -0.31 43 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 10.04 -0.42 43 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 9.37 -0.47 43 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 8.29 -0.58 39 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 8.03 -0.24 41 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 7.19 -0.53 39 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 7.03 -0.62 42 0 15 0
29SEP26 52.50 C 5.55 5.55 5.55 5.70 -0.49 40 2 47 0
29SEP26 55.00 C 4.51 4.52 4.51 4.74 -0.41 41 30 37 0
29SEP26 57.50 C 0.00 0.00 0.00 3.95 -0.38 41 0 23 0
29SEP26 60.00 C 0.00 0.00 0.00 3.30 -0.29 41 0 24 0
29SEP26 62.50 C 0.00 0.00 0.00 2.71 -0.24 41 0 83 0
29SEP26 65.00 C 0.00 0.00 0.00 2.23 -0.17 41 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 1.82 -0.15 41 0 3 0
29SEP26 70.00 C 0.00 0.00 0.00 1.48 -0.11 41 0 45 0
29SEP26 72.50 C 0.00 0.00 0.00 1.16 -0.14 41 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.95 -0.10 41 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.75 -0.07 41 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.62 -0.05 41 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.50 -0.03 41 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.42 -0.01 41 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.33 -0.02 41 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 16.22 -0.88 40 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 15.42 -0.84 40 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 14.64 -0.82 40 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 13.89 -0.81 40 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 13.18 -0.75 40 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 12.50 -0.73 40 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 11.83 -0.71 40 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 11.20 -0.67 40 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 10.61 -0.64 40 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 10.02 -0.63 40 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 9.47 -0.59 40 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.97 -0.54 40 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 8.47 -0.53 40 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 7.98 -0.52 40 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 6.92 -0.44 40 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 5.97 -0.37 40 0 8 0
30DEC26 57.50 C 0.00 0.00 0.00 5.14 -0.35 40 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 4.44 -0.27 40 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 3.79 -0.26 40 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 3.27 -0.21 40 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 2.77 -0.20 40 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 2.40 -0.15 40 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 2.03 -0.14 40 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 1.75 -0.10 40 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 1.48 -0.10 40 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 1.27 -0.07 40 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 1.08 -0.07 40 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.92 -0.04 40 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.79 -0.04 40 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 12.85 -1.07 38 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 12.22 -1.06 38 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 11.68 -0.99 38 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 11.13 -0.70 38 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 10.59 -0.67 38 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 10.11 -0.61 38 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 9.65 -0.55 38 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 9.19 -0.52 39 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 8.73 -0.58 39 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 7.76 -0.47 39 0 44 0
30MAR27 55.00 C 0.00 0.00 0.00 6.83 -0.45 39 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 6.05 -0.42 39 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 5.32 -0.44 39 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 4.75 -0.37 40 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 4.20 -0.21 40 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 3.78 -0.21 40 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 3.36 -0.23 41 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 2.89 -0.26 40 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 2.53 -0.16 40 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 2.22 -0.12 40 0 0 0
TOTAL CALL 411 7,470 +215
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 157 0 8 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 153 0 1 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 149 0 4 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 132 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 113 0 1 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 102 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 97 0 50 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 92 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 87 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 82 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 78 0 13 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 73 0 301 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 69 0 609 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 64 0 637 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 60 0 332 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 52 0 21 0
30MAR26 39.00 P 0.00 0.00 0.00 0.02 +0.01 52 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.03 +0.02 51 0 75 0
30MAR26 41.00 P 0.00 0.00 0.00 0.05 +0.03 51 0 2 0
30MAR26 42.00 P 0.00 0.00 0.00 0.08 +0.05 50 0 129 0
30MAR26 43.00 P 0.00 0.00 0.00 0.13 +0.07 50 0 230 0
30MAR26 44.00 P 0.00 0.00 0.00 0.20 +0.10 50 0 223 0
30MAR26 45.00 P 0.72 0.72 0.50 0.31 +0.16 50 2 216 0
30MAR26 46.00 P 0.86 0.86 0.71 0.45 +0.21 50 45 93 +45
30MAR26 47.00 P 1.02 1.12 0.93 0.64 +0.27 50 197 280 +107
30MAR26 48.00 P 1.32 1.45 1.32 0.88 +0.34 50 532 831 -178
30MAR26 49.00 P 1.70 1.70 1.49 1.18 +0.43 50 17 467 0
30MAR26 50.00 P 2.00 2.25 1.76 1.54 +0.52 51 27 393 +5
30MAR26 52.50 P 3.80 3.88 2.64 2.64 +0.72 49 760 454 -594
30MAR26 55.00 P 5.22 5.22 5.22 4.22 +0.93 50 1 259 0
30MAR26 57.50 P 7.44 7.44 7.44 6.12 +1.00 51 1 113 0
30MAR26 60.00 P 0.00 0.00 0.00 8.30 +1.30 53 0 62 0
30MAR26 62.50 P 0.00 0.00 0.00 10.49 +0.72 49 0 61 0
30MAR26 65.00 P 0.00 0.00 0.00 12.94 +0.70 54 0 33 0
30MAR26 67.50 P 0.00 0.00 0.00 15.36 +0.58 50 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 18.00 +1.02 73 0 6 0
30MAR26 72.50 P 0.00 0.00 0.00 20.62 +1.25 88 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 22.85 +1.00 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 25.64 +1.18 103 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 28.14 +1.27 109 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 30.59 +1.22 111 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 33.14 +1.27 120 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 35.60 +1.23 123 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.35 +0.14 44 0 0 0
29APR26 43.00 P 0.55 0.55 0.55 0.48 +0.19 45 15 17 +15
29APR26 44.00 P 0.68 0.68 0.68 0.63 +0.23 45 15 49 +15
29APR26 45.00 P 1.03 1.03 1.03 0.83 +0.28 45 2 25 0
29APR26 46.00 P 1.17 1.17 1.17 1.05 +0.32 44 1 20 +1
29APR26 47.00 P 0.00 0.00 0.00 1.29 +0.37 44 0 62 0
29APR26 48.00 P 2.08 2.10 1.88 1.58 +0.42 44 13 67 +11
29APR26 49.00 P 2.55 2.55 2.55 2.01 +0.58 45 10 81 +10
29APR26 50.00 P 3.05 3.05 3.05 2.43 +0.67 45 10 104 +10
29APR26 52.50 P 0.00 0.00 0.00 3.53 +0.73 44 0 280 0
29APR26 55.00 P 5.98 5.98 5.98 5.05 +0.85 44 1 11 +1
29APR26 57.50 P 0.00 0.00 0.00 6.59 +0.66 41 0 26 0
29APR26 60.00 P 9.60 9.60 9.60 8.50 +0.46 39 2 25 0
29APR26 62.50 P 0.00 0.00 0.00 10.92 +0.83 45 0 31 0
29APR26 65.00 P 0.00 0.00 0.00 13.16 +0.70 45 0 30 0
29APR26 67.50 P 0.00 0.00 0.00 15.49 +0.71 44 0 69 0
29APR26 70.00 P 0.00 0.00 0.00 18.01 +0.75 50 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 20.66 +0.97 60 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 23.09 +1.24 62 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 25.64 +1.18 68 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 28.14 +1.27 73 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 30.59 +1.22 75 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 33.14 +1.27 81 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 35.60 +1.23 82 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.63 +0.19 42 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.80 +0.22 42 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 1.01 +0.29 42 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 1.25 +0.35 42 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 1.50 +0.39 42 0 0 0
28MAY26 47.00 P 2.40 2.40 2.40 1.80 +0.44 42 1 3 0
28MAY26 48.00 P 0.00 0.00 0.00 2.13 +0.48 42 0 0 0
28MAY26 49.00 P 2.68 2.68 2.68 2.52 +0.54 42 1 8 +1
28MAY26 50.00 P 0.00 0.00 0.00 2.94 +0.59 42 0 56 0
28MAY26 52.50 P 0.00 0.00 0.00 4.16 +0.69 42 0 10 0
28MAY26 55.00 P 0.00 0.00 0.00 5.67 +0.79 42 0 46 0
28MAY26 57.50 P 8.70 8.70 8.60 7.12 +0.57 39 6 50 0
28MAY26 60.00 P 9.69 9.69 9.69 9.46 +0.88 45 2 45 -1
28MAY26 62.50 P 0.00 0.00 0.00 11.59 +1.02 47 0 60 0
28MAY26 65.00 P 0.00 0.00 0.00 13.62 +0.96 45 0 30 0
28MAY26 67.50 P 0.00 0.00 0.00 16.14 +1.00 51 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 18.26 +0.75 48 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 20.66 +0.80 50 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 23.24 +1.00 56 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 25.67 +0.90 57 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 28.14 +1.27 60 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 30.59 +1.22 62 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 33.14 +1.27 66 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 35.60 +1.23 68 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 49 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 44 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 42 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 40 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 0.04 +0.02 42 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.05 +0.02 41 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.07 +0.02 41 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.11 +0.04 41 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.15 +0.05 41 0 5 0
29JUN26 36.00 P 0.00 0.00 0.00 0.20 +0.06 41 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.27 +0.08 41 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.36 +0.10 41 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.47 +0.13 41 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.60 +0.15 41 0 17 0
29JUN26 41.00 P 0.00 0.00 0.00 0.76 +0.19 41 0 100 0
29JUN26 42.00 P 0.00 0.00 0.00 0.94 +0.22 41 0 72 0
29JUN26 43.00 P 0.00 0.00 0.00 1.15 +0.25 41 0 11 0
29JUN26 44.00 P 0.00 0.00 0.00 1.40 +0.31 41 0 14 0
29JUN26 45.00 P 0.00 0.00 0.00 1.67 +0.38 41 0 41 0
29JUN26 46.00 P 0.00 0.00 0.00 1.96 +0.42 41 0 43 0
29JUN26 47.00 P 0.00 0.00 0.00 2.29 +0.46 41 0 14 0
29JUN26 48.00 P 3.14 3.14 2.73 2.65 +0.50 41 3 4 0
29JUN26 49.00 P 3.00 3.00 3.00 3.05 +0.42 41 1 5 +1
29JUN26 50.00 P 3.76 3.76 3.49 3.49 +0.59 41 33 279 +33
29JUN26 52.50 P 5.30 5.30 5.30 4.76 +0.68 41 10 61 +10
29JUN26 55.00 P 7.25 7.25 6.63 6.25 +0.76 41 20 202 +20
29JUN26 57.50 P 0.00 0.00 0.00 7.94 +0.83 42 0 105 0
29JUN26 60.00 P 0.00 0.00 0.00 9.75 +0.89 42 0 223 0
29JUN26 62.50 P 0.00 0.00 0.00 11.59 +0.51 40 0 155 0
29JUN26 65.00 P 0.00 0.00 0.00 13.64 +0.45 40 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 16.14 +0.72 44 0 37 0
29JUN26 70.00 P 0.00 0.00 0.00 18.65 +0.91 48 0 36 0
29JUN26 72.50 P 0.00 0.00 0.00 21.16 +1.29 52 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 23.63 +1.38 55 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 25.67 +0.86 50 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 28.18 +1.10 53 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 30.59 +1.03 54 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 33.14 +1.27 58 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 35.60 +1.23 59 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.46 +0.09 41 0 12 0
29SEP26 34.00 P 0.00 0.00 0.00 0.58 +0.12 41 0 13 0
29SEP26 35.00 P 0.00 0.00 0.00 0.71 +0.13 41 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.85 +0.16 41 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.01 +0.16 41 0 9 0
29SEP26 38.00 P 0.00 0.00 0.00 1.26 +0.24 41 0 25 0
29SEP26 39.00 P 0.00 0.00 0.00 1.48 +0.25 41 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.74 +0.30 41 0 9 0
29SEP26 41.00 P 0.00 0.00 0.00 2.03 +0.33 41 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 2.33 +0.38 41 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 2.60 +0.40 41 0 18 0
29SEP26 44.00 P 0.00 0.00 0.00 2.94 +0.35 41 0 21 0
29SEP26 45.00 P 0.00 0.00 0.00 3.37 +0.48 41 0 45 0
29SEP26 46.00 P 0.00 0.00 0.00 3.77 +0.49 41 0 76 0
29SEP26 47.00 P 0.00 0.00 0.00 4.17 +0.52 41 0 46 0
29SEP26 48.00 P 0.00 0.00 0.00 4.63 +0.51 40 0 26 0
29SEP26 49.00 P 0.00 0.00 0.00 5.12 +0.54 40 0 13 0
29SEP26 50.00 P 0.00 0.00 0.00 5.65 +0.58 41 0 37 0
29SEP26 52.50 P 7.37 7.37 7.20 7.08 +0.65 41 2 56 0
29SEP26 55.00 P 9.18 9.18 9.10 8.69 +0.72 41 17 60 +17
29SEP26 57.50 P 0.00 0.00 0.00 10.52 +0.91 42 0 25 0
29SEP26 60.00 P 0.00 0.00 0.00 12.25 +0.77 41 0 65 0
29SEP26 62.50 P 0.00 0.00 0.00 14.15 +0.73 41 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 16.16 +0.50 41 0 30 0
29SEP26 67.50 P 0.00 0.00 0.00 18.77 +0.90 45 0 34 0
29SEP26 70.00 P 0.00 0.00 0.00 20.77 +0.98 44 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 23.00 +0.88 45 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 25.28 +0.90 45 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 27.60 +0.92 46 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 29.99 +1.10 47 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 32.35 +1.22 48 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 34.53 +0.88 45 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 37.16 +1.12 49 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.61 +0.20 40 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 1.86 +0.24 40 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.14 +0.26 40 0 4 0
30DEC26 40.00 P 0.00 0.00 0.00 2.43 +0.27 40 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.76 +0.32 40 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.11 +0.34 40 0 7 0
30DEC26 43.00 P 0.00 0.00 0.00 3.46 +0.34 40 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 3.86 +0.39 40 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 4.29 +0.42 40 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 4.72 +0.42 40 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.18 +0.46 40 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 5.68 +0.50 40 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.19 +0.51 40 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 6.70 +0.51 40 0 7 0
30DEC26 52.50 P 0.00 0.00 0.00 8.15 +0.59 40 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 9.69 +0.66 40 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.35 +0.68 40 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.14 +0.75 40 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 14.98 +0.76 40 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 16.96 +0.82 40 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 18.96 +0.83 40 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 21.08 +0.88 40 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 23.21 +0.89 40 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 25.43 +0.92 40 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 27.67 +0.93 40 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 29.99 +0.99 41 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 32.35 +1.04 41 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 34.61 +0.96 40 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 37.16 +1.12 43 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.89 +0.44 41 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.29 +0.37 41 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 4.72 +0.39 41 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 5.18 +0.46 41 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 5.63 +0.44 41 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 6.13 +0.47 41 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 6.62 +0.47 41 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 7.16 +0.55 41 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 7.73 +0.51 41 0 3 0
30MAR27 52.50 P 9.60 9.60 9.36 9.24 +0.59 41 2 2 0
30MAR27 55.00 P 0.00 0.00 0.00 10.73 +0.67 41 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.42 +0.73 41 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.30 +0.88 42 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.20 +1.21 42 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.15 +1.31 43 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.17 +1.36 43 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 22.23 +1.41 43 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 24.34 +1.44 44 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 26.49 +1.46 44 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 28.68 +1.49 44 0 0 0
TOTAL PUT 1,749 9,400 -471
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NFU - NONGFU SPRING CLOSING PRICE HK$ 44.62
30MAR26 23.00 C 0.00 0.00 0.00 21.65 -1.21 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 20.66 -1.20 90 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 19.66 -1.20 81 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 18.66 -1.20 72 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 17.66 -1.21 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 16.66 -1.21 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 15.66 -1.21 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 14.66 -1.21 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 13.67 -1.20 54 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 12.67 -1.20 48 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 11.67 -1.21 40 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 10.67 -1.21 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 9.68 -1.20 40 0 3 0
30MAR26 36.00 C 0.00 0.00 0.00 8.69 -1.20 40 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 7.71 -1.14 39 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 6.76 -1.16 40 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 5.65 -1.18 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 4.94 -0.95 40 0 9 0
30MAR26 41.00 C 0.00 0.00 0.00 3.99 -1.02 36 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 3.25 -0.90 37 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 2.59 -0.80 38 0 30 0
30MAR26 44.00 C 1.75 1.75 1.42 2.02 -0.72 39 26 47 +16
30MAR26 45.00 C 1.42 1.48 1.36 1.54 -0.58 39 53 114 +29
30MAR26 46.00 C 0.75 1.04 0.75 1.14 -0.49 39 40 85 +15
30MAR26 47.00 C 0.74 0.74 0.70 0.83 -0.38 39 2 177 -1
30MAR26 48.00 C 0.53 0.53 0.53 0.59 -0.29 40 2 121 0
30MAR26 49.00 C 0.00 0.00 0.00 0.41 -0.21 40 0 170 0
30MAR26 50.00 C 0.20 0.24 0.20 0.28 -0.16 40 4 211 0
30MAR26 52.50 C 0.00 0.00 0.00 0.10 -0.06 40 0 149 0
30MAR26 55.00 C 0.05 0.05 0.05 0.03 -0.02 40 1 72 +1
30MAR26 57.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 37 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 48 0 149 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 53 0 91 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 59 0 7 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 64 0 31 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 69 0 39 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 8.87 -1.07 36 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 8.14 -0.80 43 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 6.92 -1.14 30 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 6.02 -1.16 30 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 5.24 -0.94 32 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 4.51 -0.99 33 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 3.85 -0.80 34 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 3.26 -0.76 34 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 2.70 -0.72 34 0 41 0
29APR26 45.00 C 1.86 1.86 1.86 2.22 -0.62 34 15 45 +15
29APR26 46.00 C 1.50 1.50 1.50 1.81 -0.53 35 15 169 +15
29APR26 47.00 C 0.00 0.00 0.00 1.46 -0.45 35 0 105 0
29APR26 48.00 C 0.94 0.94 0.94 1.16 -0.38 35 15 45 +15
29APR26 49.00 C 0.74 0.74 0.74 0.92 -0.31 35 15 124 +15
29APR26 50.00 C 0.56 0.59 0.56 0.72 -0.23 35 60 131 +33
29APR26 52.50 C 0.00 0.00 0.00 0.38 -0.14 36 0 100 0
29APR26 55.00 C 0.00 0.00 0.00 0.19 -0.07 36 0 92 0
29APR26 57.50 C 0.00 0.00 0.00 0.09 -0.03 36 0 78 0
29APR26 60.00 C 0.00 0.00 0.00 0.04 -0.02 36 0 15 0
29APR26 62.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 30 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 8.87 -1.26 27 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 8.14 -0.99 35 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 7.13 -1.14 31 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 6.23 -1.12 29 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 5.59 -0.89 32 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 4.89 -0.80 33 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 4.28 -0.93 34 0 0 0
28MAY26 43.00 C 3.37 3.37 3.37 3.67 -0.64 34 15 15 +15
28MAY26 44.00 C 2.79 3.06 2.79 3.06 -0.79 33 46 32 +11
28MAY26 45.00 C 0.00 0.00 0.00 2.62 -0.67 33 0 105 0
28MAY26 46.00 C 1.97 1.97 1.94 2.20 -0.60 33 45 34 +4
28MAY26 47.00 C 1.60 1.60 1.60 1.83 -0.53 34 7 41 -4
28MAY26 48.00 C 0.00 0.00 0.00 1.52 -0.40 34 0 18 0
28MAY26 49.00 C 0.00 0.00 0.00 1.25 -0.41 34 0 25 0
28MAY26 50.00 C 0.98 0.98 0.98 1.03 -0.33 34 15 15 -15
28MAY26 52.50 C 0.00 0.00 0.00 0.59 -0.21 34 0 16 0
28MAY26 55.00 C 0.00 0.00 0.00 0.32 -0.14 34 0 98 0
28MAY26 57.50 C 0.00 0.00 0.00 0.17 -0.08 34 0 1 0
28MAY26 60.00 C 0.00 0.00 0.00 0.09 -0.04 34 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 0.05 -0.02 34 0 15 0
28MAY26 65.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 75 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 15 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 15.97 -1.01 54 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 14.75 -1.24 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 13.67 -1.22 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 13.13 -0.88 49 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 11.74 -1.29 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 11.03 -0.97 38 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 9.99 -1.15 34 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 9.28 -0.85 38 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 8.14 -1.21 31 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 7.16 -1.11 29 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 6.40 -0.95 30 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 6.04 -0.53 36 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 5.33 -0.68 35 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 4.51 -0.98 33 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 3.95 -0.74 33 0 0 0
29JUN26 44.00 C 3.36 3.36 3.36 3.36 -0.78 32 9 47 +9
29JUN26 45.00 C 0.00 0.00 0.00 2.93 -0.67 33 0 79 0
29JUN26 46.00 C 0.00 0.00 0.00 2.52 -0.60 33 0 45 0
29JUN26 47.00 C 0.00 0.00 0.00 2.16 -0.53 33 0 46 0
29JUN26 48.00 C 0.00 0.00 0.00 1.85 -0.47 33 0 89 0
29JUN26 49.00 C 1.54 1.54 1.54 1.57 -0.41 33 13 90 +13
29JUN26 50.00 C 0.00 0.00 0.00 1.33 -0.35 33 0 26 0
29JUN26 52.50 C 0.00 0.00 0.00 0.87 -0.23 34 0 15 0
29JUN26 55.00 C 0.56 0.56 0.56 0.54 -0.16 34 15 45 +15
29JUN26 57.50 C 0.00 0.00 0.00 0.34 -0.09 34 0 11 0
29JUN26 60.00 C 0.00 0.00 0.00 0.20 -0.06 33 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 0.12 -0.03 33 0 11 0
29JUN26 65.00 C 0.00 0.00 0.00 0.07 -0.02 33 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 9.78 -0.43 37 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.77 -0.65 34 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.24 -0.47 36 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.10 -1.13 31 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.48 -1.10 31 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 6.26 -0.41 35 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 5.35 -1.12 32 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 5.03 -0.63 33 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 4.54 -0.72 33 0 810 0
29SEP26 45.00 C 0.00 0.00 0.00 4.08 -0.67 33 0 871 0
29SEP26 46.00 C 0.00 0.00 0.00 3.67 -0.62 33 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 3.30 -0.57 33 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 2.95 -0.53 33 0 60 0
29SEP26 49.00 C 0.00 0.00 0.00 2.65 -0.48 33 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 2.36 -0.45 33 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 1.79 -0.35 33 0 45 0
29SEP26 55.00 C 0.00 0.00 0.00 1.35 -0.26 33 0 33 0
29SEP26 57.50 C 0.00 0.00 0.00 0.97 -0.22 33 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 0.70 -0.15 33 0 6 0
29SEP26 62.50 C 0.00 0.00 0.00 0.52 -0.10 33 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.37 -0.09 33 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.27 -0.06 33 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.19 -0.04 33 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.13 -0.04 33 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.10 -0.02 33 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.07 -0.01 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.28 -0.87 35 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.50 -0.94 34 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.47 -1.25 31 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.89 -1.12 31 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.75 -0.45 34 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.02 -0.48 33 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.25 -0.97 31 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.99 -0.44 33 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 5.55 -0.64 33 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.08 -0.66 33 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 4.66 -0.62 33 0 30 0
30DEC26 47.00 C 0.00 0.00 0.00 4.27 -0.59 33 0 75 0
30DEC26 48.00 C 3.80 3.80 3.80 3.91 -0.37 33 1 60 0
30DEC26 49.00 C 0.00 0.00 0.00 3.58 -0.53 33 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 3.27 -0.50 33 0 34 0
30DEC26 52.50 C 0.00 0.00 0.00 2.63 -0.40 33 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 2.09 -0.35 33 0 6 0
30DEC26 57.50 C 0.00 0.00 0.00 1.68 -0.26 33 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.28 -0.20 33 0 15 0
30DEC26 62.50 C 0.00 0.00 0.00 0.99 -0.18 33 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.78 -0.13 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.61 -0.10 33 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.48 -0.08 33 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.38 -0.06 33 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.78 -1.13 33 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.14 -1.08 33 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.50 -1.05 33 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.07 -0.67 34 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.49 -0.67 34 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 7.99 -0.60 34 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.42 -0.73 34 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.04 -0.57 34 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.45 -0.66 33 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 6.01 -0.72 33 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 5.58 -0.69 33 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 5.17 -0.69 33 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 4.86 -0.59 33 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 4.52 -0.55 33 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 4.19 -0.53 33 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 3.47 -0.43 33 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 2.85 -0.44 33 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 2.40 -0.34 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.94 -0.26 33 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.58 -0.23 33 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.30 -0.20 33 0 0 0
TOTAL CALL 414 5,885 +201
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 93 0 130 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 65 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 46 0 48 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 42 0 40 0
30MAR26 36.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 112 0
30MAR26 37.00 P 0.00 0.00 0.00 0.04 +0.03 40 0 34 0
30MAR26 38.00 P 0.17 0.17 0.17 0.08 +0.04 40 30 141 0
30MAR26 39.00 P 0.00 0.00 0.00 0.15 +0.08 40 0 61 0
30MAR26 40.00 P 0.57 0.57 0.31 0.27 +0.14 40 17 79 +6
30MAR26 41.00 P 0.00 0.00 0.00 0.44 +0.21 40 0 60 0
30MAR26 42.00 P 0.81 0.81 0.75 0.69 +0.30 41 15 33 +1
30MAR26 43.00 P 1.61 1.61 1.61 1.02 +0.40 41 15 105 0
30MAR26 44.00 P 0.00 0.00 0.00 1.45 +0.53 41 0 141 0
30MAR26 45.00 P 2.60 2.60 2.60 1.97 +0.67 42 1 234 0
30MAR26 46.00 P 0.00 0.00 0.00 2.58 +0.79 42 0 187 0
30MAR26 47.00 P 0.00 0.00 0.00 3.27 +0.90 42 0 891 0
30MAR26 48.00 P 0.00 0.00 0.00 4.05 +0.95 44 0 105 0
30MAR26 49.00 P 0.00 0.00 0.00 4.88 +1.02 45 0 92 0
30MAR26 50.00 P 0.00 0.00 0.00 5.78 +1.09 47 0 155 0
30MAR26 52.50 P 0.00 0.00 0.00 8.17 +1.20 55 0 1 0
30MAR26 55.00 P 0.00 0.00 0.00 10.69 +1.33 66 0 1 0
30MAR26 57.50 P 0.00 0.00 0.00 13.06 +1.17 69 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 15.38 +0.99 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 18.07 +1.16 87 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 20.57 +1.39 94 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 23.10 +1.42 104 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 25.38 +1.20 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 28.07 +1.18 115 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 30.38 +0.99 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 32.88 +1.20 0 0 0 0
29APR26 36.00 P 0.29 0.30 0.29 0.12 +0.06 36 31 31 +31
29APR26 37.00 P 0.00 0.00 0.00 0.20 +0.09 36 0 0 0
29APR26 38.00 P 0.57 0.57 0.57 0.30 +0.13 36 3 46 0
29APR26 39.00 P 0.57 0.57 0.57 0.45 +0.18 36 4 53 +4
29APR26 40.00 P 0.89 0.89 0.89 0.65 +0.24 36 1 56 0
29APR26 41.00 P 0.00 0.00 0.00 0.91 +0.31 36 0 1 0
29APR26 42.00 P 1.75 1.75 1.75 1.24 +0.40 36 18 53 +3
29APR26 43.00 P 0.00 0.00 0.00 1.62 +0.48 36 0 32 0
29APR26 44.00 P 0.00 0.00 0.00 2.08 +0.57 36 0 29 0
29APR26 45.00 P 0.00 0.00 0.00 2.59 +0.66 36 0 349 0
29APR26 46.00 P 0.00 0.00 0.00 3.17 +0.76 37 0 94 0
29APR26 47.00 P 0.00 0.00 0.00 3.84 +0.85 37 0 111 0
29APR26 48.00 P 0.00 0.00 0.00 4.57 +0.90 38 0 67 0
29APR26 49.00 P 0.00 0.00 0.00 5.14 +0.80 35 0 96 0
29APR26 50.00 P 0.00 0.00 0.00 5.80 +0.66 32 0 32 0
29APR26 52.50 P 0.00 0.00 0.00 8.17 +0.91 37 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 10.69 +1.14 44 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 13.10 +1.21 48 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 15.38 +0.99 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 18.10 +1.19 59 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 20.57 +1.39 63 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 23.10 +1.42 70 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 25.60 +1.42 74 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 28.07 +1.18 77 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.32 +0.11 34 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.47 +0.15 34 0 0 0
28MAY26 38.00 P 0.93 0.93 0.93 0.66 +0.20 34 14 29 +14
28MAY26 39.00 P 0.00 0.00 0.00 0.89 +0.25 34 0 2 0
28MAY26 40.00 P 0.00 0.00 0.00 1.17 +0.30 34 0 4 0
28MAY26 41.00 P 0.00 0.00 0.00 1.51 +0.37 34 0 1 0
28MAY26 42.00 P 0.00 0.00 0.00 1.91 +0.46 34 0 18 0
28MAY26 43.00 P 2.49 2.49 2.49 2.35 +0.56 34 15 45 +15
28MAY26 44.00 P 3.00 3.00 3.00 2.85 +0.64 34 15 41 -6
28MAY26 45.00 P 3.93 3.93 3.59 3.37 +0.69 34 42 78 +42
28MAY26 46.00 P 0.00 0.00 0.00 3.98 +0.72 33 0 91 0
28MAY26 47.00 P 0.00 0.00 0.00 4.65 +0.84 33 0 72 0
28MAY26 48.00 P 0.00 0.00 0.00 5.35 +0.83 33 0 9 0
28MAY26 49.00 P 0.00 0.00 0.00 6.11 +0.87 33 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 6.91 +0.90 33 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 9.05 +1.00 34 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 11.30 +1.07 34 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 13.64 +1.07 33 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 16.06 +1.12 33 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 18.49 +1.13 29 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 20.96 +1.17 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 23.43 +1.18 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 25.94 +1.21 32 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 28.38 +1.17 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 0.05 +0.02 33 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.08 +0.03 33 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.13 +0.05 34 0 11 0
29JUN26 33.00 P 0.00 0.00 0.00 0.19 +0.06 33 0 21 0
29JUN26 34.00 P 0.00 0.00 0.00 0.28 +0.09 33 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.40 +0.13 34 0 6 0
29JUN26 36.00 P 0.00 0.00 0.00 0.55 +0.17 34 0 11 0
29JUN26 37.00 P 0.00 0.00 0.00 0.74 +0.21 34 0 30 0
29JUN26 38.00 P 0.00 0.00 0.00 0.96 +0.25 34 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 1.23 +0.30 34 0 26 0
29JUN26 40.00 P 0.00 0.00 0.00 1.56 +0.37 34 0 81 0
29JUN26 41.00 P 0.00 0.00 0.00 1.93 +0.43 34 0 24 0
29JUN26 42.00 P 0.00 0.00 0.00 2.35 +0.51 34 0 51 0
29JUN26 43.00 P 3.12 3.12 3.12 2.80 +0.58 34 15 52 +15
29JUN26 44.00 P 0.00 0.00 0.00 3.31 +0.65 34 0 106 0
29JUN26 45.00 P 0.00 0.00 0.00 3.85 +0.70 34 0 65 0
29JUN26 46.00 P 0.00 0.00 0.00 4.46 +0.78 34 0 102 0
29JUN26 47.00 P 0.00 0.00 0.00 5.22 +0.93 35 0 54 0
29JUN26 48.00 P 0.00 0.00 0.00 5.94 +0.94 35 0 70 0
29JUN26 49.00 P 0.00 0.00 0.00 6.68 +1.22 35 0 110 0
29JUN26 50.00 P 0.00 0.00 0.00 7.18 +1.03 32 0 21 0
29JUN26 52.50 P 0.00 0.00 0.00 9.53 +1.29 37 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 11.35 +0.80 30 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 13.64 +1.07 29 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 16.09 +1.15 31 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 18.58 +1.15 34 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 21.06 +1.08 36 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 23.60 +1.12 42 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 26.29 +1.24 53 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 28.43 +1.21 33 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 30.91 +1.21 31 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 33.40 +1.21 36 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 1.16 +0.24 33 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.43 +0.27 33 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.73 +0.30 33 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 2.08 +0.36 34 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 2.46 +0.40 34 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 2.86 +0.45 34 0 6 0
29SEP26 42.00 P 0.00 0.00 0.00 3.28 +0.48 33 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 3.74 +0.52 33 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 4.25 +0.57 33 0 810 0
29SEP26 45.00 P 0.00 0.00 0.00 4.80 +0.62 33 0 825 0
29SEP26 46.00 P 0.00 0.00 0.00 5.39 +0.68 33 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 6.02 +0.73 33 0 60 0
29SEP26 48.00 P 0.00 0.00 0.00 6.87 +0.96 35 0 110 0
29SEP26 49.00 P 0.00 0.00 0.00 7.22 +0.66 32 0 72 0
29SEP26 50.00 P 0.00 0.00 0.00 8.33 +1.03 35 0 28 0
29SEP26 52.50 P 0.00 0.00 0.00 10.13 +0.98 34 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 12.17 +0.77 34 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.39 +1.26 35 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 16.57 +0.76 35 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.25 +1.39 40 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 21.49 +1.49 40 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 23.63 +1.04 35 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 26.31 +1.26 42 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 28.78 +1.33 44 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 31.40 +1.49 49 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 33.41 +1.03 33 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.69 +0.27 33 0 40 0
30DEC26 37.00 P 0.00 0.00 0.00 2.00 +0.31 33 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.35 +0.35 33 0 22 0
30DEC26 39.00 P 0.00 0.00 0.00 2.69 +0.35 33 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.07 +0.39 33 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 3.49 +0.44 33 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 3.92 +0.47 33 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.41 +0.52 33 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 4.92 +0.57 33 0 9 0
30DEC26 45.00 P 0.00 0.00 0.00 5.46 +0.60 32 0 30 0
30DEC26 46.00 P 0.00 0.00 0.00 6.03 +0.63 32 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 6.66 +0.69 32 0 26 0
30DEC26 48.00 P 0.00 0.00 0.00 7.31 +0.74 32 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.78 +0.55 31 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 8.63 +0.67 32 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 10.34 +0.81 31 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 12.39 +0.81 32 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.62 +0.93 33 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.99 +1.13 35 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 19.25 +1.22 35 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.49 +1.24 35 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.80 +1.21 34 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 26.31 +1.25 37 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 28.78 +1.30 38 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 2.15 +0.29 33 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.56 +0.40 34 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.90 +0.34 34 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 3.30 +0.41 33 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.70 +0.44 33 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 4.09 +0.45 33 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 4.54 +0.48 33 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 5.01 +0.51 33 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 5.53 +0.50 33 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 6.10 +0.61 33 0 20 0
30MAR27 46.00 P 0.00 0.00 0.00 6.70 +0.67 33 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 7.27 +0.67 33 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 7.92 +0.72 33 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 8.56 +0.75 32 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 9.23 +0.46 32 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 11.13 +0.76 33 0 0 0
30MAR27 55.00 P 13.00 13.00 13.00 13.02 +0.85 33 1 1 +1
30MAR27 57.50 P 0.00 0.00 0.00 15.05 +0.92 33 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.17 +0.98 33 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.36 +1.03 33 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.61 +1.06 33 0 0 0
TOTAL PUT 237 7,315 +126
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$ 183.90
30MAR26 110.00 C 0.00 0.00 0.00 73.99 -5.26 117 0 45 0
30MAR26 112.50 C 0.00 0.00 0.00 71.43 -5.33 0 0 30 0
30MAR26 115.00 C 0.00 0.00 0.00 68.93 -5.33 0 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 66.43 -6.41 0 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 64.16 -5.10 112 0 46 0
30MAR26 122.50 C 0.00 0.00 0.00 62.31 -4.45 127 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 59.43 -4.85 113 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 56.44 -5.32 74 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 53.94 -5.32 70 0 189 0
30MAR26 132.50 C 0.00 0.00 0.00 51.60 -5.17 87 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 49.76 -4.51 101 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 46.44 -5.33 57 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 44.11 -5.77 75 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 42.55 -4.22 92 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 38.94 -5.33 0 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 36.99 -4.78 73 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 33.94 -5.33 0 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 32.09 -5.67 66 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 29.02 -5.26 47 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 26.47 -5.32 40 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 24.39 -4.92 50 0 30 0
30MAR26 162.50 C 0.00 0.00 0.00 21.60 -5.25 40 0 52 0
30MAR26 165.00 C 0.00 0.00 0.00 19.63 -4.64 45 0 41 0
30MAR26 167.50 C 0.00 0.00 0.00 17.04 -5.00 40 0 8 0
30MAR26 170.00 C 0.00 0.00 0.00 14.51 -5.09 35 0 16 0
30MAR26 172.50 C 0.00 0.00 0.00 13.27 -4.28 42 0 15 0
30MAR26 175.00 C 0.00 0.00 0.00 11.24 -4.70 40 0 149 0
30MAR26 177.50 C 8.84 8.84 8.84 9.56 -3.56 39 2 189 0
30MAR26 180.00 C 0.00 0.00 0.00 7.98 -3.39 38 0 207 0
30MAR26 182.50 C 6.50 6.50 5.99 6.76 -3.26 39 17 163 -14
30MAR26 185.00 C 4.80 5.44 4.76 5.64 -2.86 39 5 312 +2
30MAR26 187.50 C 4.03 4.38 3.95 4.68 -2.42 39 31 137 +26
30MAR26 190.00 C 3.45 3.76 3.20 3.84 -2.13 39 158 492 +110
30MAR26 192.50 C 2.63 2.63 2.60 3.12 -1.86 39 8 216 +3
30MAR26 195.00 C 2.40 2.40 2.12 2.53 -1.59 39 75 252 +13
30MAR26 197.50 C 1.74 1.98 1.68 2.02 -1.35 39 34 256 +14
30MAR26 200.00 C 1.58 1.58 1.41 1.59 -1.16 39 9 361 0
30MAR26 205.00 C 0.96 0.96 0.81 0.97 -0.80 39 20 422 +10
30MAR26 210.00 C 0.60 0.60 0.60 0.60 -0.49 40 2 268 +2
30MAR26 215.00 C 0.00 0.00 0.00 0.35 -0.34 40 0 356 0
30MAR26 220.00 C 0.00 0.00 0.00 0.19 -0.22 40 0 192 0
30MAR26 225.00 C 0.00 0.00 0.00 0.09 -0.14 39 0 292 0
30MAR26 230.00 C 0.00 0.00 0.00 0.05 -0.07 40 0 116 0
30MAR26 235.00 C 0.00 0.00 0.00 0.02 -0.05 39 0 314 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 -0.03 39 0 1,915 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 115 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 44 0 317 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 47 0 121 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 49 0 194 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 52 0 61 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 54 0 123 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 56 0 18 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 58 0 7 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 61 0 16 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 65 0 6 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 67 0 52 0
29APR26 152.50 C 0.00 0.00 0.00 32.59 -5.17 47 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 30.07 -4.21 44 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 27.33 -4.66 39 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 25.32 -4.46 40 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 23.73 -3.93 41 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 21.81 -3.67 41 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 19.39 -4.88 38 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 18.20 -2.92 40 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 16.09 -4.35 38 0 15 0
29APR26 175.00 C 0.00 0.00 0.00 14.67 -2.94 38 0 30 0
29APR26 177.50 C 0.00 0.00 0.00 13.05 -2.97 38 0 31 0
29APR26 180.00 C 10.95 10.95 10.80 11.55 -3.25 37 17 139 +17
29APR26 182.50 C 10.03 10.03 10.03 10.31 -3.65 37 15 93 +15
29APR26 185.00 C 8.92 8.92 8.65 9.16 -2.83 37 25 200 +10
29APR26 187.50 C 0.00 0.00 0.00 8.14 -2.63 37 0 103 0
29APR26 190.00 C 7.10 7.10 6.37 7.20 -2.50 37 18 237 +3
29APR26 192.50 C 0.00 0.00 0.00 6.35 -2.24 37 0 63 0
29APR26 195.00 C 5.45 5.45 4.89 5.62 -1.97 37 16 635 -14
29APR26 197.50 C 4.26 4.62 4.26 4.93 -1.83 37 30 83 -6
29APR26 200.00 C 0.00 0.00 0.00 4.32 -1.64 38 0 578 0
29APR26 205.00 C 2.96 2.96 2.96 3.34 -1.26 38 10 119 0
29APR26 210.00 C 2.25 2.35 2.17 2.51 -1.00 38 73 134 +38
29APR26 215.00 C 1.66 1.68 1.65 1.87 -0.83 38 90 169 +90
29APR26 220.00 C 0.00 0.00 0.00 1.37 -0.71 38 0 120 0
29APR26 225.00 C 0.00 0.00 0.00 0.98 -0.55 38 0 55 0
29APR26 230.00 C 0.00 0.00 0.00 0.69 -0.41 38 0 555 0
29APR26 235.00 C 0.00 0.00 0.00 0.47 -0.32 38 0 62 0
29APR26 240.00 C 0.48 0.48 0.48 0.33 -0.24 38 1 30 0
29APR26 245.00 C 0.00 0.00 0.00 0.23 -0.16 38 0 16 0
29APR26 250.00 C 0.00 0.00 0.00 0.15 -0.12 38 0 54 0
29APR26 255.00 C 0.00 0.00 0.00 0.10 -0.09 38 0 1 0
29APR26 260.00 C 0.00 0.00 0.00 0.07 -0.06 38 0 2 0
29APR26 265.00 C 0.00 0.00 0.00 0.04 -0.04 37 0 17 0
29APR26 270.00 C 0.00 0.00 0.00 0.03 -0.03 38 0 0 0
29APR26 275.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 4 0
29APR26 280.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29APR26 295.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 0.01 0.00 43 0 38 0
29APR26 310.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 0.01 0.00 48 0 33 0
28MAY26 152.50 C 0.00 0.00 0.00 34.18 -3.62 45 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 31.74 -3.43 42 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 29.88 -3.68 42 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 28.25 -3.38 43 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 24.82 -4.36 36 0 45 0
28MAY26 165.00 C 0.00 0.00 0.00 24.34 -2.89 41 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 22.51 -4.39 41 0 0 0
28MAY26 170.00 C 0.00 0.00 0.00 21.29 -3.89 42 0 0 0
28MAY26 172.50 C 0.00 0.00 0.00 19.17 -4.30 40 0 0 0
28MAY26 175.00 C 0.00 0.00 0.00 17.85 -3.99 40 0 0 0
28MAY26 177.50 C 0.00 0.00 0.00 16.20 -4.12 39 0 1 0
28MAY26 180.00 C 0.00 0.00 0.00 14.91 -2.89 39 0 78 0
28MAY26 182.50 C 0.00 0.00 0.00 13.66 -2.98 39 0 8 0
28MAY26 185.00 C 0.00 0.00 0.00 12.52 -2.83 39 0 66 0
28MAY26 187.50 C 0.00 0.00 0.00 11.46 -2.70 39 0 57 0
28MAY26 190.00 C 0.00 0.00 0.00 10.47 -2.48 39 0 69 0
28MAY26 192.50 C 0.00 0.00 0.00 9.56 -2.46 39 0 39 0
28MAY26 195.00 C 0.00 0.00 0.00 8.73 -2.30 39 0 113 0
28MAY26 197.50 C 0.00 0.00 0.00 7.96 -2.04 39 0 75 0
28MAY26 200.00 C 7.15 7.15 7.15 7.25 -1.90 39 5 38 -5
28MAY26 205.00 C 0.00 0.00 0.00 6.09 -1.56 40 0 30 0
28MAY26 210.00 C 0.00 0.00 0.00 5.08 -1.46 40 0 28 0
28MAY26 215.00 C 0.00 0.00 0.00 4.17 -1.19 40 0 45 0
28MAY26 220.00 C 0.00 0.00 0.00 3.32 -1.14 40 0 30 0
28MAY26 225.00 C 0.00 0.00 0.00 2.62 -0.98 40 0 50 0
28MAY26 230.00 C 2.00 2.00 2.00 2.08 -0.85 40 1 17 +1
28MAY26 235.00 C 0.00 0.00 0.00 1.65 -0.67 40 0 1 0
28MAY26 240.00 C 0.00 0.00 0.00 1.31 -0.57 40 0 1 0
28MAY26 245.00 C 0.00 0.00 0.00 1.02 -0.42 40 0 2 0
28MAY26 250.00 C 0.00 0.00 0.00 0.81 -0.34 40 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 0.61 -0.29 40 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 0.49 -0.22 40 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 0.37 -0.18 40 0 0 0
28MAY26 270.00 C 0.00 0.00 0.00 0.29 -0.14 40 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 0.22 -0.11 40 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 0.17 -0.09 40 0 0 0
28MAY26 285.00 C 0.00 0.00 0.00 0.13 -0.07 40 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 0.10 -0.05 40 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 0.07 -0.04 39 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 0.06 -0.03 40 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 0.03 -0.02 39 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 7 0
29JUN26 150.00 C 0.00 0.00 0.00 36.56 -3.86 38 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 34.18 -3.85 36 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 31.75 -4.68 35 0 1 0
29JUN26 157.50 C 0.00 0.00 0.00 30.30 -4.13 36 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 29.30 -3.12 39 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 27.75 -3.31 39 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 26.16 -4.54 39 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 24.65 -3.44 40 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 22.01 -3.70 36 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 21.87 -2.28 40 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 19.59 -3.14 38 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 18.02 -4.12 37 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 16.78 -3.75 37 0 48 0
29JUN26 182.50 C 0.00 0.00 0.00 15.60 -3.10 37 0 75 0
29JUN26 185.00 C 13.57 13.57 13.57 14.51 -2.96 37 15 32 +15
29JUN26 187.50 C 0.00 0.00 0.00 13.48 -2.77 37 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 12.46 -2.75 37 0 40 0
29JUN26 192.50 C 10.84 10.84 10.84 11.57 -2.60 37 15 118 0
29JUN26 195.00 C 9.65 9.65 9.65 10.72 -2.41 37 15 47 -15
29JUN26 197.50 C 9.28 9.28 9.28 9.86 -2.36 38 15 62 0
29JUN26 200.00 C 0.00 0.00 0.00 9.13 -2.24 38 0 21 0
29JUN26 205.00 C 0.00 0.00 0.00 7.86 -1.85 38 0 201 0
29JUN26 210.00 C 0.00 0.00 0.00 6.72 -1.62 38 0 142 0
29JUN26 215.00 C 0.00 0.00 0.00 5.73 -1.34 38 0 42 0
29JUN26 220.00 C 0.00 0.00 0.00 4.89 -1.15 39 0 46 0
29JUN26 225.00 C 0.00 0.00 0.00 3.95 -1.22 38 0 102 0
29JUN26 230.00 C 0.00 0.00 0.00 3.32 -1.10 38 0 104 0
29JUN26 235.00 C 0.00 0.00 0.00 2.72 -1.08 38 0 8 0
29JUN26 240.00 C 0.00 0.00 0.00 2.27 -0.91 38 0 46 0
29JUN26 245.00 C 0.00 0.00 0.00 1.85 -0.71 38 0 27 0
29JUN26 250.00 C 1.50 1.50 1.50 1.53 -0.61 38 1 96 +1
29JUN26 255.00 C 0.00 0.00 0.00 1.25 -0.50 38 0 23 0
29JUN26 260.00 C 0.00 0.00 0.00 1.02 -0.44 38 0 21 0
29JUN26 265.00 C 0.00 0.00 0.00 0.83 -0.35 38 0 30 0
29JUN26 270.00 C 0.00 0.00 0.00 0.67 -0.32 38 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 0.55 -0.25 38 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 0.43 -0.23 38 0 35 0
29JUN26 285.00 C 0.00 0.00 0.00 0.36 -0.18 38 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 0.29 -0.14 38 0 63 0
29JUN26 295.00 C 0.00 0.00 0.00 0.23 -0.13 38 0 22 0
29JUN26 300.00 C 0.00 0.00 0.00 0.19 -0.10 38 0 80 0
29JUN26 310.00 C 0.00 0.00 0.00 0.12 -0.07 38 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 0.07 -0.05 38 0 10 0
29SEP26 152.50 C 0.00 0.00 0.00 37.76 -4.07 35 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 36.14 -3.95 35 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 35.27 -3.08 37 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 33.21 -4.84 36 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 33.20 -3.42 40 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 31.72 -1.88 40 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 28.66 -3.39 36 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 27.69 -3.85 37 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 25.93 -3.56 36 0 6 0
29SEP26 175.00 C 0.00 0.00 0.00 24.73 -4.34 37 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 23.52 -3.00 37 0 5 0
29SEP26 180.00 C 0.00 0.00 0.00 22.32 -3.00 37 0 0 0
29SEP26 182.50 C 19.85 19.85 19.85 21.15 -3.02 37 2 13 +2
29SEP26 185.00 C 0.00 0.00 0.00 20.14 -2.84 37 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 19.13 -2.68 37 0 1 0
29SEP26 190.00 C 17.50 17.50 17.50 18.12 -2.62 37 1 51 +1
29SEP26 192.50 C 0.00 0.00 0.00 17.11 -2.59 37 4 2 +2
29SEP26 195.00 C 0.00 0.00 0.00 16.25 -2.43 37 0 1 0
29SEP26 197.50 C 0.00 0.00 0.00 15.42 -2.26 37 4 2 +2
29SEP26 200.00 C 14.00 14.00 14.00 14.59 -2.18 37 1 5 0
29SEP26 205.00 C 0.00 0.00 0.00 13.07 -2.11 37 0 2 0
29SEP26 210.00 C 0.00 0.00 0.00 11.74 -1.93 37 0 57 0
29SEP26 215.00 C 0.00 0.00 0.00 10.53 -1.79 38 0 5 0
29SEP26 220.00 C 0.00 0.00 0.00 9.36 -1.73 38 0 32 0
29SEP26 225.00 C 0.00 0.00 0.00 8.52 -1.46 38 0 15 0
29SEP26 230.00 C 0.00 0.00 0.00 7.67 -1.31 39 0 451 0
29SEP26 235.00 C 0.00 0.00 0.00 6.86 -1.19 38 0 52 0
29SEP26 240.00 C 0.00 0.00 0.00 6.05 -1.16 38 0 20 0
29SEP26 245.00 C 0.00 0.00 0.00 5.33 -1.06 38 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 4.74 -0.87 38 0 10 0
29SEP26 255.00 C 0.00 0.00 0.00 4.15 -0.72 38 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 3.55 -0.74 38 0 20 0
29SEP26 265.00 C 0.00 0.00 0.00 3.15 -0.61 38 0 1 0
29SEP26 270.00 C 0.00 0.00 0.00 2.75 -0.60 38 0 4 0
29SEP26 275.00 C 0.00 0.00 0.00 2.41 -0.54 38 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 2.14 -0.42 38 0 11 0
29SEP26 285.00 C 0.00 0.00 0.00 1.86 -0.43 38 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 1.62 -0.39 38 0 15 0
30DEC26 152.50 C 0.00 0.00 0.00 42.93 -2.44 38 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 39.88 -3.94 35 0 6 0
30DEC26 157.50 C 0.00 0.00 0.00 38.87 -3.40 37 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 36.89 -4.67 36 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 36.09 -3.09 37 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 34.16 -4.76 36 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 34.05 -2.34 38 0 1 0
30DEC26 170.00 C 0.00 0.00 0.00 31.68 -3.98 37 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 30.85 -2.81 37 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 29.31 -4.24 37 0 5 0
30DEC26 177.50 C 0.00 0.00 0.00 27.91 -3.95 36 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 26.73 -3.22 36 2 4 -2
30DEC26 182.50 C 0.00 0.00 0.00 25.59 -3.19 37 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 24.60 -3.00 37 0 3 0
30DEC26 187.50 C 0.00 0.00 0.00 23.61 -2.82 37 0 2 0
30DEC26 190.00 C 0.00 0.00 0.00 22.63 -2.81 37 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 21.64 -2.81 37 0 180 0
30DEC26 195.00 C 0.00 0.00 0.00 20.65 -2.81 37 0 176 0
30DEC26 197.50 C 0.00 0.00 0.00 19.83 -2.65 37 0 60 0
30DEC26 200.00 C 0.00 0.00 0.00 19.03 -2.46 37 0 51 0
30DEC26 205.00 C 15.97 15.97 15.97 17.41 -2.41 37 15 67 +15
30DEC26 210.00 C 0.00 0.00 0.00 15.86 -2.34 37 0 79 0
30DEC26 215.00 C 0.00 0.00 0.00 14.57 -2.01 37 0 68 0
30DEC26 220.00 C 0.00 0.00 0.00 13.29 -2.00 37 0 10 0
30DEC26 225.00 C 0.00 0.00 0.00 12.07 -1.95 37 0 16 0
30DEC26 230.00 C 0.00 0.00 0.00 11.16 -1.74 37 0 17 0
30DEC26 235.00 C 0.00 0.00 0.00 10.50 -1.76 38 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 9.56 -1.15 38 0 11 0
30DEC26 245.00 C 0.00 0.00 0.00 8.76 -1.34 38 0 8 0
30DEC26 250.00 C 0.00 0.00 0.00 8.09 -1.26 38 2 265 -2
30DEC26 255.00 C 0.00 0.00 0.00 7.09 -1.56 38 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 6.45 -1.19 38 0 11 0
30DEC26 265.00 C 0.00 0.00 0.00 5.90 -1.00 38 0 7 0
30DEC26 270.00 C 0.00 0.00 0.00 5.35 -1.00 38 0 4 0
30DEC26 275.00 C 0.00 0.00 0.00 4.80 -0.99 38 0 1 0
30MAR27 152.50 C 0.00 0.00 0.00 44.44 -4.11 35 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 42.92 -4.11 35 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 41.52 -3.99 35 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 40.17 -3.86 35 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 38.83 -3.80 36 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 37.49 -3.79 36 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 36.14 -3.80 36 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 34.92 -3.68 36 0 1 0
30MAR27 172.50 C 0.00 0.00 0.00 33.76 -3.50 36 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 32.61 -3.44 36 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 31.45 -3.44 36 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 30.30 -3.44 36 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 29.17 -3.41 36 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 28.20 -3.23 36 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 27.23 -3.05 36 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 26.26 -3.05 36 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 25.29 -3.05 36 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 24.32 -3.05 36 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 23.40 -3.00 36 0 2 0
30MAR27 200.00 C 0.00 0.00 0.00 22.61 -2.83 36 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 21.03 -2.63 37 0 30 0
30MAR27 210.00 C 0.00 0.00 0.00 19.44 -2.64 37 0 7 0
30MAR27 215.00 C 0.00 0.00 0.00 18.00 - 37 0 0 -
30MAR27 220.00 C 16.20 16.20 16.20 16.75 - 37 5 5 -
30MAR27 225.00 C 15.30 15.30 15.30 15.49 - 37 4 4 -
TOTAL CALL 763 16,986 +334
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 71 0 198 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 68 0 40 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 65 0 5 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 62 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 0.00 41 0 31 0
30MAR26 140.00 P 0.00 0.00 0.00 0.01 0.00 39 0 139 0
30MAR26 142.50 P 0.00 0.00 0.00 0.02 +0.01 39 0 26 0
30MAR26 145.00 P 0.00 0.00 0.00 0.05 +0.03 40 0 8 0
30MAR26 147.50 P 0.00 0.00 0.00 0.08 +0.05 40 0 37 0
30MAR26 150.00 P 0.65 0.73 0.65 0.13 +0.07 40 22 77 +22
30MAR26 152.50 P 0.80 0.89 0.60 0.20 +0.11 40 26 91 +14
30MAR26 155.00 P 1.10 1.10 0.68 0.31 +0.17 40 43 186 +43
30MAR26 157.50 P 1.34 1.40 0.82 0.47 +0.25 40 50 175 +49
30MAR26 160.00 P 1.60 1.70 1.08 0.68 +0.34 40 36 331 +35
30MAR26 162.50 P 2.00 2.40 1.38 0.95 +0.45 40 26 300 +16
30MAR26 165.00 P 2.60 2.60 1.75 1.32 +0.60 40 6 226 +4
30MAR26 167.50 P 2.23 2.23 2.23 1.80 +0.80 40 8 248 0
30MAR26 170.00 P 3.93 3.93 3.78 2.38 +1.01 40 7 355 +4
30MAR26 172.50 P 4.23 4.23 4.23 3.07 +1.22 40 4 406 -4
30MAR26 175.00 P 6.10 6.11 4.56 3.90 +1.47 40 110 380 +49
30MAR26 177.50 P 6.21 6.78 5.48 4.90 +1.78 40 65 732 -34
30MAR26 180.00 P 7.38 8.32 6.76 6.03 +2.09 41 29 324 +22
30MAR26 182.50 P 8.75 9.11 8.75 7.28 +2.35 41 27 210 -10
30MAR26 185.00 P 9.70 9.70 9.24 8.62 +2.58 41 20 265 +17
30MAR26 187.50 P 10.00 10.00 10.00 10.29 +3.02 41 1 342 +1
30MAR26 190.00 P 13.00 13.00 12.40 11.62 +2.95 40 2 909 +1
30MAR26 192.50 P 0.00 0.00 0.00 13.38 +3.18 40 0 263 0
30MAR26 195.00 P 0.00 0.00 0.00 15.73 +3.85 43 0 420 0
30MAR26 197.50 P 0.00 0.00 0.00 17.25 +3.56 40 0 115 0
30MAR26 200.00 P 20.35 20.35 20.35 19.32 +3.71 40 1 291 0
30MAR26 205.00 P 0.00 0.00 0.00 24.11 +5.53 44 0 297 0
30MAR26 210.00 P 0.00 0.00 0.00 28.35 +5.58 40 0 1,220 0
30MAR26 215.00 P 0.00 0.00 0.00 34.07 +5.63 55 0 141 0
30MAR26 220.00 P 0.00 0.00 0.00 39.09 +6.36 61 0 77 0
30MAR26 225.00 P 0.00 0.00 0.00 42.75 +5.09 0 0 23 0
30MAR26 230.00 P 0.00 0.00 0.00 49.24 +5.40 73 0 76 0
30MAR26 235.00 P 0.00 0.00 0.00 53.04 +4.38 55 0 33 0
30MAR26 240.00 P 0.00 0.00 0.00 58.33 +5.05 67 0 31 0
30MAR26 245.00 P 0.00 0.00 0.00 62.93 +4.64 57 0 15 0
30MAR26 250.00 P 0.00 0.00 0.00 67.99 +4.44 64 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 71.97 +2.47 0 0 15 0
30MAR26 260.00 P 0.00 0.00 0.00 78.09 +3.95 75 0 30 0
30MAR26 265.00 P 0.00 0.00 0.00 83.61 +4.37 92 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 88.80 +5.80 100 0 15 0
30MAR26 275.00 P 0.00 0.00 0.00 92.66 +3.96 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 98.53 +6.87 101 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 103.64 +5.87 107 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 108.33 +4.85 102 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 113.77 +4.31 116 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 118.07 +5.16 99 0 1 0
29APR26 152.50 P 2.25 2.25 2.25 1.21 +0.42 38 24 78 +24
29APR26 155.00 P 0.00 0.00 0.00 1.55 +0.52 38 0 24 0
29APR26 157.50 P 0.00 0.00 0.00 1.93 +0.63 38 0 56 0
29APR26 160.00 P 3.70 3.70 3.70 2.42 +0.76 38 5 17 -5
29APR26 162.50 P 0.00 0.00 0.00 2.94 +0.90 38 0 39 0
29APR26 165.00 P 4.97 4.97 4.97 3.60 +1.06 38 15 41 +15
29APR26 167.50 P 4.83 4.83 4.83 4.29 +1.22 38 15 20 -15
29APR26 170.00 P 0.00 0.00 0.00 5.13 +1.40 39 0 64 0
29APR26 172.50 P 6.62 6.62 6.16 6.01 +1.58 39 18 62 +6
29APR26 175.00 P 8.52 8.52 8.52 7.04 +1.77 39 6 46 -6
29APR26 177.50 P 8.16 8.16 8.16 8.12 +1.97 39 7 146 +7
29APR26 180.00 P 0.00 0.00 0.00 9.35 +2.24 39 0 658 0
29APR26 182.50 P 0.00 0.00 0.00 10.61 +2.45 39 0 183 0
29APR26 185.00 P 0.00 0.00 0.00 11.97 +2.65 39 0 196 0
29APR26 187.50 P 0.00 0.00 0.00 13.47 +2.86 39 0 206 0
29APR26 190.00 P 0.00 0.00 0.00 15.04 +3.08 39 0 70 0
29APR26 192.50 P 0.00 0.00 0.00 15.82 +2.47 36 0 23 0
29APR26 195.00 P 0.00 0.00 0.00 18.12 +3.21 38 0 736 0
29APR26 197.50 P 0.00 0.00 0.00 19.65 +2.80 37 0 45 0
29APR26 200.00 P 0.00 0.00 0.00 21.95 +3.34 39 0 55 0
29APR26 205.00 P 0.00 0.00 0.00 25.43 +4.41 37 0 60 0
29APR26 210.00 P 0.00 0.00 0.00 29.84 +5.06 38 0 20 0
29APR26 215.00 P 0.00 0.00 0.00 34.29 +5.48 39 0 609 0
29APR26 220.00 P 0.00 0.00 0.00 39.09 +4.47 41 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 42.81 +3.66 0 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 49.24 +5.40 49 0 11 0
29APR26 235.00 P 0.00 0.00 0.00 54.10 +4.75 51 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 58.33 +5.05 46 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 63.96 +5.08 55 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 67.99 +4.44 45 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 72.78 +3.28 0 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 78.57 +4.39 59 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 83.61 +4.37 62 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 88.80 +5.80 67 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 92.66 +3.96 0 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 98.53 +6.87 68 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 105.22 +6.96 87 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 108.33 +4.67 70 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 113.77 +4.31 78 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 118.07 +4.86 68 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 127.71 +5.69 0 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 140.29 +9.13 104 0 0 0
28MAY26 152.50 P 2.94 2.94 2.94 2.82 +0.79 40 3 3 +3
28MAY26 155.00 P 0.00 0.00 0.00 3.34 +0.93 40 0 40 0
28MAY26 157.50 P 0.00 0.00 0.00 3.91 +0.94 40 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 4.58 +1.09 40 0 16 0
28MAY26 162.50 P 0.00 0.00 0.00 5.26 +1.18 40 0 17 0
28MAY26 165.00 P 7.54 7.54 7.54 6.10 +1.35 40 15 20 +15
28MAY26 167.50 P 0.00 0.00 0.00 6.95 +1.52 40 0 36 0
28MAY26 170.00 P 0.00 0.00 0.00 7.89 +1.61 40 0 56 0
28MAY26 172.50 P 0.00 0.00 0.00 8.94 +1.81 40 0 26 0
28MAY26 175.00 P 0.00 0.00 0.00 9.99 +1.98 41 0 80 0
28MAY26 177.50 P 0.00 0.00 0.00 11.14 +2.18 40 0 76 0
28MAY26 180.00 P 0.00 0.00 0.00 12.33 +2.31 40 0 208 0
28MAY26 182.50 P 0.00 0.00 0.00 13.62 +2.46 40 0 171 0
28MAY26 185.00 P 16.77 16.77 16.77 15.05 +2.68 40 2 89 -2
28MAY26 187.50 P 0.00 0.00 0.00 16.45 +2.80 40 0 138 0
28MAY26 190.00 P 0.00 0.00 0.00 18.05 +3.02 41 0 59 0
28MAY26 192.50 P 0.00 0.00 0.00 19.66 +3.19 41 0 57 0
28MAY26 195.00 P 0.00 0.00 0.00 20.26 +2.26 38 0 90 0
28MAY26 197.50 P 0.00 0.00 0.00 21.90 +2.31 37 0 183 0
28MAY26 200.00 P 0.00 0.00 0.00 24.46 +3.32 40 0 15 0
28MAY26 205.00 P 0.00 0.00 0.00 27.98 +4.31 39 0 76 0
28MAY26 210.00 P 0.00 0.00 0.00 31.20 +2.81 37 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 35.24 +2.97 36 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 41.14 +4.63 43 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 45.63 +5.22 44 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 49.24 +4.23 40 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 54.98 +5.50 47 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 58.33 +4.12 38 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 63.96 +5.08 46 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 69.11 +5.32 49 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 72.78 +3.28 0 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 78.57 +4.39 49 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 83.61 +4.37 52 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 88.80 +4.37 55 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 93.49 +4.79 54 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 98.53 +6.87 57 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 105.22 +6.96 71 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 108.33 +4.36 58 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 113.77 +4.31 65 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 118.07 +4.86 57 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 127.94 +5.38 57 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 140.29 +7.92 85 0 0 0
29JUN26 150.00 P 4.30 4.30 4.30 3.43 +0.71 39 2 93 +2
29JUN26 152.50 P 5.38 5.38 5.00 3.95 +0.76 39 2 81 0
29JUN26 155.00 P 0.00 0.00 0.00 4.58 +0.87 39 0 53 0
29JUN26 157.50 P 0.00 0.00 0.00 5.26 +1.02 39 0 2 0
29JUN26 160.00 P 0.00 0.00 0.00 5.94 +1.03 39 0 41 0
29JUN26 162.50 P 0.00 0.00 0.00 6.80 +1.21 39 0 31 0
29JUN26 165.00 P 0.00 0.00 0.00 7.66 +1.36 39 0 51 0
29JUN26 167.50 P 0.00 0.00 0.00 8.55 +1.39 39 0 260 0
29JUN26 170.00 P 10.10 10.10 10.10 9.60 +1.58 39 1 1,388 0
29JUN26 172.50 P 0.00 0.00 0.00 10.65 +1.72 39 0 120 0
29JUN26 175.00 P 13.50 13.50 13.50 11.76 +1.78 39 1 67 +1
29JUN26 177.50 P 0.00 0.00 0.00 13.02 +2.00 39 0 54 0
29JUN26 180.00 P 16.30 16.30 16.30 14.27 +2.34 39 2 1,105 0
29JUN26 182.50 P 16.17 16.17 16.17 15.57 +2.18 39 10 51 0
29JUN26 185.00 P 0.00 0.00 0.00 17.03 +2.67 40 0 38 0
29JUN26 187.50 P 0.00 0.00 0.00 18.50 +2.79 40 0 113 0
29JUN26 190.00 P 0.00 0.00 0.00 19.97 +2.67 40 0 54 0
29JUN26 192.50 P 0.00 0.00 0.00 21.62 +2.88 40 0 26 0
29JUN26 195.00 P 0.00 0.00 0.00 22.92 +2.66 39 0 32 0
29JUN26 197.50 P 0.00 0.00 0.00 24.75 +2.92 40 0 128 0
29JUN26 200.00 P 0.00 0.00 0.00 26.36 +2.78 39 0 178 0
29JUN26 205.00 P 0.00 0.00 0.00 30.43 +4.46 41 0 68 0
29JUN26 210.00 P 35.00 35.00 35.00 34.11 +4.76 41 1 44 0
29JUN26 215.00 P 0.00 0.00 0.00 36.67 +2.18 36 0 62 0
29JUN26 220.00 P 0.00 0.00 0.00 41.91 +3.38 40 0 77 0
29JUN26 225.00 P 0.00 0.00 0.00 46.55 +5.70 42 0 80 0
29JUN26 230.00 P 0.00 0.00 0.00 49.85 +4.61 38 0 85 0
29JUN26 235.00 P 0.00 0.00 0.00 55.79 +5.92 44 0 15 0
29JUN26 240.00 P 0.00 0.00 0.00 60.43 +4.37 45 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 63.96 +5.08 40 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 70.49 +5.28 49 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 74.98 +5.48 49 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 80.19 +5.67 52 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 83.61 +4.37 45 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 89.85 +5.42 54 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 94.15 +5.45 52 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 98.53 +4.84 50 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 105.22 +6.96 62 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 108.81 +4.84 55 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 113.82 +4.36 57 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 118.17 +4.96 52 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 127.94 +4.60 50 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 140.29 +7.92 73 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 7.43 +1.18 39 0 1 0
29SEP26 155.00 P 0.00 0.00 0.00 8.26 +1.31 39 0 1 0
29SEP26 157.50 P 0.00 0.00 0.00 9.13 +1.48 39 0 1 0
29SEP26 160.00 P 0.00 0.00 0.00 10.01 +1.51 39 0 60 0
29SEP26 162.50 P 0.00 0.00 0.00 10.92 +1.55 39 0 104 0
29SEP26 165.00 P 0.00 0.00 0.00 11.99 +1.75 39 0 118 0
29SEP26 167.50 P 0.00 0.00 0.00 13.06 +1.90 39 0 164 0
29SEP26 170.00 P 0.00 0.00 0.00 14.13 +1.91 39 0 255 0
29SEP26 172.50 P 0.00 0.00 0.00 15.27 +1.98 39 0 200 0
29SEP26 175.00 P 0.00 0.00 0.00 16.54 +2.17 39 0 64 0
29SEP26 177.50 P 0.00 0.00 0.00 17.82 +2.33 39 0 28 0
29SEP26 180.00 P 21.00 21.00 21.00 19.10 +2.34 39 2 725 +2
29SEP26 182.50 P 0.00 0.00 0.00 20.43 +2.39 39 0 21 0
29SEP26 185.00 P 0.00 0.00 0.00 21.91 +2.60 39 0 51 0
29SEP26 187.50 P 0.00 0.00 0.00 23.39 +2.77 39 0 24 0
29SEP26 190.00 P 0.00 0.00 0.00 24.88 +2.80 39 0 12 0
29SEP26 192.50 P 0.00 0.00 0.00 26.37 +2.80 39 0 8 0
29SEP26 195.00 P 0.00 0.00 0.00 28.03 +2.98 40 0 39 0
29SEP26 197.50 P 0.00 0.00 0.00 29.71 +3.16 40 0 78 0
29SEP26 200.00 P 0.00 0.00 0.00 31.39 +3.33 40 0 761 0
29SEP26 205.00 P 35.82 35.82 35.82 34.83 +3.31 40 1 28 0
29SEP26 210.00 P 0.00 0.00 0.00 38.56 +3.65 40 0 83 0
29SEP26 215.00 P 0.00 0.00 0.00 42.32 +4.92 40 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 46.30 +3.92 41 0 8 0
29SEP26 225.00 P 0.00 0.00 0.00 50.38 +4.07 41 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 54.50 +4.12 41 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 58.20 +3.72 41 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 62.07 +3.29 40 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 67.05 +3.87 41 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 70.68 +3.55 39 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 76.99 +4.78 45 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 81.72 +5.30 46 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 85.71 +5.64 44 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 91.17 +5.84 47 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 96.27 +6.25 49 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 100.61 +6.42 48 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 105.22 +5.89 48 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 108.81 +4.24 44 0 23 0
30DEC26 152.50 P 0.00 0.00 0.00 10.38 +1.32 38 0 5 0
30DEC26 155.00 P 0.00 0.00 0.00 11.27 +1.33 38 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 12.17 +1.34 38 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 13.17 +1.45 38 0 81 0
30DEC26 162.50 P 0.00 0.00 0.00 14.26 +1.64 39 0 101 0
30DEC26 165.00 P 0.00 0.00 0.00 15.35 +1.70 39 0 99 0
30DEC26 167.50 P 0.00 0.00 0.00 16.44 +1.70 39 0 177 0
30DEC26 170.00 P 0.00 0.00 0.00 17.55 +1.73 39 0 17 0
30DEC26 172.50 P 0.00 0.00 0.00 18.84 +1.93 39 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 20.13 +2.10 39 0 98 0
30DEC26 177.50 P 0.00 0.00 0.00 21.42 +2.11 39 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 22.72 +2.12 39 0 19 0
30DEC26 182.50 P 0.00 0.00 0.00 24.07 +2.18 39 0 9 0
30DEC26 185.00 P 0.00 0.00 0.00 25.56 +2.37 39 0 29 0
30DEC26 187.50 P 0.00 0.00 0.00 27.06 +2.54 39 0 15 0
30DEC26 190.00 P 0.00 0.00 0.00 28.56 +2.55 39 0 15 0
30DEC26 192.50 P 0.00 0.00 0.00 30.06 +2.56 39 0 140 0
30DEC26 195.00 P 0.00 0.00 0.00 31.59 +2.59 39 0 121 0
30DEC26 197.50 P 0.00 0.00 0.00 33.27 +2.76 39 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 34.96 +3.33 39 0 577 0
30DEC26 205.00 P 0.00 0.00 0.00 37.27 +2.62 38 0 54 0
30DEC26 210.00 P 0.00 0.00 0.00 41.87 +3.12 40 0 46 0
30DEC26 215.00 P 0.00 0.00 0.00 45.63 +3.44 40 0 46 0
30DEC26 220.00 P 0.00 0.00 0.00 49.41 +4.36 40 0 1 0
30DEC26 225.00 P 0.00 0.00 0.00 52.72 +3.01 39 0 18 0
30DEC26 230.00 P 0.00 0.00 0.00 57.37 +4.70 41 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 61.48 +3.91 41 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 64.51 +2.82 39 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 69.93 +5.93 42 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 74.07 +4.56 42 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 78.58 +4.81 42 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 82.96 +4.03 42 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 87.61 +4.83 43 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 92.25 +4.52 44 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 96.27 +4.86 42 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 12.66 +1.14 38 0 3 0
30MAR27 155.00 P 0.00 0.00 0.00 13.57 +1.15 38 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 14.62 +1.29 38 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 15.71 +1.47 38 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 16.81 +1.49 38 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 17.91 +1.49 38 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 19.02 +1.50 38 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 20.26 +1.64 38 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 21.56 +1.83 38 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 22.86 +1.88 38 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 24.16 +1.88 38 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 25.48 +1.90 38 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 26.84 +1.95 39 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 28.34 +2.14 39 0 2 0
30MAR27 187.50 P 0.00 0.00 0.00 29.85 +2.31 39 0 1 0
30MAR27 190.00 P 0.00 0.00 0.00 31.36 +2.31 39 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 32.87 +2.32 39 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 34.40 +2.34 39 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 35.82 +2.25 39 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 37.68 +2.58 39 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 41.09 +3.12 39 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 44.53 +3.01 39 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 48.14 - 39 0 0 -
30MAR27 220.00 P 0.00 0.00 0.00 51.92 - 40 0 0 -
30MAR27 225.00 P 0.00 0.00 0.00 55.72 - 40 0 0 -
TOTAL PUT 615 23,431 +276
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$ 9.40
30MAR26 3.40 C 0.00 0.00 0.00 6.01 -0.07 171 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 5.91 -0.07 166 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 5.81 -0.07 161 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 5.71 -0.07 156 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.61 -0.07 151 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.51 -0.07 146 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.41 -0.07 142 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 5.31 -0.07 137 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 5.21 -0.07 133 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 5.11 -0.07 129 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 5.01 -0.07 125 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.91 -0.07 121 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.81 -0.07 117 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.71 -0.07 113 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.61 -0.07 109 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.51 -0.07 105 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.41 -0.07 102 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 4.16 -0.07 93 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.91 -0.07 84 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.66 -0.07 76 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.41 -0.07 68 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 3.16 -0.07 60 0 5 0
30MAR26 6.50 C 0.00 0.00 0.00 2.92 -0.07 75 0 52 0
30MAR26 6.75 C 0.00 0.00 0.00 2.67 -0.05 68 0 83 0
30MAR26 7.00 C 0.00 0.00 0.00 2.40 -0.07 0 0 768 0
30MAR26 7.25 C 0.00 0.00 0.00 2.17 -0.06 54 0 42 0
30MAR26 7.50 C 0.00 0.00 0.00 1.93 -0.07 54 0 131 0
30MAR26 7.75 C 0.00 0.00 0.00 1.70 -0.09 56 0 47 0
30MAR26 8.00 C 0.00 0.00 0.00 1.49 -0.08 59 0 119 0
30MAR26 8.25 C 0.00 0.00 0.00 1.30 -0.07 62 0 219 0
30MAR26 8.50 C 0.86 0.88 0.82 1.12 -0.06 64 116 265 +100
30MAR26 8.75 C 0.70 0.70 0.70 0.96 -0.05 65 20 233 +20
30MAR26 9.00 C 0.58 0.58 0.58 0.81 -0.07 66 115 190 +27
30MAR26 9.25 C 0.00 0.00 0.00 0.68 -0.03 66 0 64 0
30MAR26 9.50 C 0.37 0.53 0.37 0.57 -0.03 67 39 175 +8
30MAR26 9.75 C 0.00 0.00 0.00 0.47 -0.02 68 0 198 0
30MAR26 10.00 C 0.00 0.00 0.00 0.38 -0.02 67 0 252 0
30MAR26 10.50 C 0.00 0.00 0.00 0.25 -0.02 68 0 225 0
30MAR26 11.00 C 0.11 0.15 0.11 0.15 -0.02 67 18 417 0
30MAR26 11.50 C 0.11 0.11 0.09 0.09 -0.02 68 46 291 +26
30MAR26 12.00 C 0.06 0.06 0.06 0.06 0.00 70 21 3,363 -10
30MAR26 12.50 C 0.00 0.00 0.00 0.04 0.00 72 0 174 0
30MAR26 13.00 C 0.03 0.03 0.03 0.02 0.00 70 30 455 +30
30MAR26 13.50 C 0.03 0.03 0.03 0.01 0.00 69 76 630 +75
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 75 0 256 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 80 0 74 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 85 0 415 0
30MAR26 15.50 C 0.01 0.01 0.01 0.01 0.00 90 30 322 +6
30MAR26 16.00 C 0.01 0.02 0.01 0.01 0.00 95 12 458 -2
29APR26 5.00 C 0.00 0.00 0.00 4.42 -0.07 64 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 4.17 -0.06 55 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 3.93 -0.07 67 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 3.69 -0.04 68 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 3.45 -0.03 68 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.16 -0.09 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.98 -0.03 66 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.70 -0.08 51 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.51 -0.05 61 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.27 -0.08 57 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.11 -0.05 64 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.89 -0.07 61 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.77 -0.01 68 0 15 0
29APR26 8.25 C 0.00 0.00 0.00 1.58 -0.03 66 0 72 0
29APR26 8.50 C 0.00 0.00 0.00 1.40 -0.06 64 0 20 0
29APR26 8.75 C 0.00 0.00 0.00 1.25 -0.06 64 0 5 0
29APR26 9.00 C 0.00 0.00 0.00 1.12 -0.06 64 0 246 0
29APR26 9.25 C 0.00 0.00 0.00 1.00 -0.06 65 0 497 0
29APR26 9.50 C 0.00 0.00 0.00 0.89 -0.05 65 0 312 0
29APR26 9.75 C 0.00 0.00 0.00 0.79 -0.05 66 0 73 0
29APR26 10.00 C 0.00 0.00 0.00 0.70 -0.04 66 0 355 0
29APR26 10.50 C 0.41 0.41 0.41 0.54 -0.04 66 15 411 0
29APR26 11.00 C 0.31 0.31 0.31 0.41 -0.04 66 15 391 +15
29APR26 11.50 C 0.25 0.25 0.25 0.31 -0.03 66 2 353 -2
29APR26 12.00 C 0.00 0.00 0.00 0.24 -0.02 67 0 143 0
29APR26 12.50 C 0.16 0.16 0.16 0.18 -0.02 67 8 75 0
29APR26 13.00 C 0.00 0.00 0.00 0.13 -0.03 66 0 204 0
29APR26 13.50 C 0.00 0.00 0.00 0.10 -0.02 67 0 80 0
29APR26 14.00 C 0.00 0.00 0.00 0.08 -0.01 68 0 129 0
29APR26 14.50 C 0.00 0.00 0.00 0.06 -0.01 69 0 26 0
29APR26 15.00 C 0.00 0.00 0.00 0.04 -0.01 67 0 146 0
29APR26 15.50 C 0.00 0.00 0.00 0.03 -0.01 68 0 197 0
29APR26 16.00 C 0.00 0.00 0.00 0.02 -0.01 67 0 82 0
28MAY26 7.25 C 0.00 0.00 0.00 2.43 -0.10 62 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.25 -0.08 63 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.08 -0.06 64 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.93 -0.08 65 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.74 -0.11 63 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.60 -0.05 63 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.47 -0.03 64 0 2 0
28MAY26 9.00 C 0.00 0.00 0.00 1.34 -0.04 64 0 30 0
28MAY26 9.25 C 0.00 0.00 0.00 1.23 -0.03 65 0 30 0
28MAY26 9.50 C 0.00 0.00 0.00 1.12 -0.03 65 0 17 0
28MAY26 9.75 C 0.00 0.00 0.00 1.02 -0.03 65 0 170 0
28MAY26 10.00 C 0.00 0.00 0.00 0.92 -0.03 65 0 56 0
28MAY26 10.50 C 0.00 0.00 0.00 0.76 -0.02 65 0 24 0
28MAY26 11.00 C 0.00 0.00 0.00 0.62 -0.02 65 0 30 0
28MAY26 11.50 C 0.00 0.00 0.00 0.51 -0.01 66 0 70 0
28MAY26 12.00 C 0.00 0.00 0.00 0.41 -0.02 65 0 55 0
28MAY26 12.50 C 0.00 0.00 0.00 0.33 -0.01 65 0 30 0
28MAY26 13.00 C 0.20 0.20 0.20 0.27 -0.01 66 5 30 +5
28MAY26 13.50 C 0.00 0.00 0.00 0.22 0.00 66 0 44 0
28MAY26 14.00 C 0.00 0.00 0.00 0.17 -0.01 66 0 65 0
28MAY26 14.50 C 0.00 0.00 0.00 0.14 -0.01 66 0 6 0
28MAY26 15.00 C 0.00 0.00 0.00 0.11 -0.01 66 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.10 0.00 68 0 9 0
28MAY26 16.00 C 0.00 0.00 0.00 0.08 0.00 68 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 5.83 -0.07 62 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 5.73 -0.07 57 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 5.63 -0.07 44 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.54 -0.07 70 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.44 -0.07 67 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.34 -0.07 65 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.24 -0.07 62 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 5.15 -0.07 68 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 5.05 -0.07 66 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.95 -0.03 63 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.86 -0.03 67 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.76 -0.03 64 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.67 -0.03 66 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.51 -0.08 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.45 -0.06 53 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.20 -0.06 48 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.94 -0.11 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.72 -0.13 48 0 3 0
29JUN26 6.00 C 0.00 0.00 0.00 3.53 -0.10 57 0 17 0
29JUN26 6.25 C 0.00 0.00 0.00 3.34 -0.09 61 0 40 0
29JUN26 6.50 C 0.00 0.00 0.00 3.12 -0.11 60 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 2.93 -0.10 61 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 2.73 -0.11 61 0 89 0
29JUN26 7.25 C 0.00 0.00 0.00 2.57 -0.09 63 0 6 0
29JUN26 7.50 C 0.00 0.00 0.00 2.41 -0.06 64 0 181 0
29JUN26 7.75 C 0.00 0.00 0.00 2.24 -0.07 63 0 1 0
29JUN26 8.00 C 0.00 0.00 0.00 2.06 -0.10 62 0 4 0
29JUN26 8.25 C 0.00 0.00 0.00 1.92 -0.06 63 0 6 0
29JUN26 8.50 C 0.00 0.00 0.00 1.79 -0.04 63 0 26 0
29JUN26 8.75 C 0.00 0.00 0.00 1.66 -0.04 63 0 30 0
29JUN26 9.00 C 0.00 0.00 0.00 1.54 -0.03 64 0 71 0
29JUN26 9.25 C 0.00 0.00 0.00 1.43 -0.03 64 0 47 0
29JUN26 9.50 C 0.00 0.00 0.00 1.32 -0.03 64 0 72 0
29JUN26 9.75 C 0.00 0.00 0.00 1.22 -0.03 64 0 96 0
29JUN26 10.00 C 0.00 0.00 0.00 1.13 -0.03 64 0 200 0
29JUN26 10.50 C 0.00 0.00 0.00 0.96 -0.03 64 0 228 0
29JUN26 11.00 C 0.00 0.00 0.00 0.82 -0.02 65 0 189 0
29JUN26 11.50 C 0.00 0.00 0.00 0.70 -0.01 65 0 172 0
29JUN26 12.00 C 0.00 0.00 0.00 0.59 -0.01 65 0 215 0
29JUN26 12.50 C 0.00 0.00 0.00 0.50 -0.01 65 0 52 0
29JUN26 13.00 C 0.00 0.00 0.00 0.42 -0.01 65 0 21 0
29JUN26 13.50 C 0.00 0.00 0.00 0.36 0.00 66 0 45 0
29JUN26 14.00 C 0.00 0.00 0.00 0.30 -0.01 65 0 15 0
29JUN26 14.50 C 0.00 0.00 0.00 0.25 -0.01 65 0 75 0
29JUN26 15.00 C 0.00 0.00 0.00 0.21 -0.01 65 0 7 0
29JUN26 15.50 C 0.00 0.00 0.00 0.18 0.00 66 0 20 0
29JUN26 16.00 C 0.00 0.00 0.00 0.15 0.00 65 0 400 0
29SEP26 4.70 C 0.00 0.00 0.00 4.76 -0.11 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.67 -0.10 32 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.58 -0.12 40 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.52 -0.10 51 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 4.31 -0.12 53 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 4.12 -0.11 57 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.93 -0.09 58 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 3.76 -0.10 61 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.58 -0.07 61 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 3.36 -0.11 59 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 3.20 -0.12 60 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 3.04 -0.11 61 0 46 0
29SEP26 7.25 C 0.00 0.00 0.00 2.89 -0.10 61 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 2.74 -0.09 62 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 2.60 -0.07 62 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.47 -0.06 62 0 26 0
29SEP26 8.25 C 0.00 0.00 0.00 2.34 -0.04 62 0 17 0
29SEP26 8.50 C 0.00 0.00 0.00 2.22 -0.04 63 0 95 0
29SEP26 8.75 C 0.00 0.00 0.00 2.11 -0.03 63 0 17 0
29SEP26 9.00 C 0.00 0.00 0.00 2.00 -0.03 63 0 49 0
29SEP26 9.25 C 0.00 0.00 0.00 1.89 -0.03 63 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.79 -0.03 63 0 6 0
29SEP26 9.75 C 0.00 0.00 0.00 1.70 -0.02 64 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 1.61 -0.02 64 0 236 0
29SEP26 10.50 C 0.00 0.00 0.00 1.44 -0.02 64 0 13 0
29SEP26 11.00 C 0.00 0.00 0.00 1.29 -0.02 64 0 9 0
29SEP26 11.50 C 0.00 0.00 0.00 1.16 -0.01 64 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 1.04 -0.01 64 0 5 0
29SEP26 12.50 C 0.00 0.00 0.00 0.93 -0.01 64 0 61 0
29SEP26 13.00 C 0.00 0.00 0.00 0.83 -0.01 64 0 51 0
29SEP26 13.50 C 0.00 0.00 0.00 0.75 -0.01 65 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.67 -0.01 65 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.60 -0.01 65 0 15 0
29SEP26 15.00 C 0.00 0.00 0.00 0.54 0.00 65 0 2 0
29SEP26 15.50 C 0.37 0.37 0.37 0.48 -0.01 65 15 17 +15
29SEP26 16.00 C 0.00 0.00 0.00 0.43 -0.01 65 0 200 0
30DEC26 4.80 C 0.00 0.00 0.00 4.77 -0.12 48 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 4.70 -0.12 51 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.62 -0.11 52 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 4.43 -0.11 54 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.25 -0.11 55 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.08 -0.09 57 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.91 -0.08 58 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.75 -0.07 59 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.59 -0.07 59 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.44 -0.07 60 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.30 -0.06 60 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.16 -0.04 61 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 3.03 -0.03 61 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 2.90 -0.03 61 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 2.78 -0.02 62 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 2.66 -0.02 62 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 2.55 -0.02 62 0 26 0
30DEC26 8.75 C 0.00 0.00 0.00 2.44 -0.02 62 0 17 0
30DEC26 9.00 C 0.00 0.00 0.00 2.33 -0.02 62 0 22 0
30DEC26 9.25 C 0.00 0.00 0.00 2.23 -0.02 62 0 23 0
30DEC26 9.50 C 0.00 0.00 0.00 2.14 -0.02 63 0 85 0
30DEC26 9.75 C 0.00 0.00 0.00 2.05 -0.01 63 0 51 0
30DEC26 10.00 C 0.00 0.00 0.00 1.96 -0.02 63 0 50 0
30DEC26 10.50 C 1.42 1.42 1.42 1.80 -0.01 63 7 55 +7
30DEC26 11.00 C 0.00 0.00 0.00 1.65 -0.01 63 0 56 0
30DEC26 11.50 C 0.00 0.00 0.00 1.51 -0.01 63 0 15 0
30DEC26 12.00 C 1.10 1.10 1.10 1.39 0.00 63 6 57 +6
30DEC26 12.50 C 0.00 0.00 0.00 1.28 0.00 64 0 93 0
30DEC26 13.00 C 0.00 0.00 0.00 1.17 0.00 63 0 78 0
30DEC26 13.50 C 0.00 0.00 0.00 1.08 0.00 64 0 48 0
30DEC26 14.00 C 0.00 0.00 0.00 0.99 0.00 64 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.91 0.00 64 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.84 0.00 64 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.77 0.00 64 0 8 0
30DEC26 16.00 C 0.00 0.00 0.00 0.71 0.00 64 0 31 0
30MAR27 7.25 C 0.00 0.00 0.00 3.38 -0.04 60 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.25 -0.04 60 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 3.13 -0.04 60 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.02 -0.03 61 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.90 -0.03 61 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.80 -0.02 61 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.69 -0.03 61 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.59 -0.03 61 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.50 -0.02 61 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 2.41 -0.02 61 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 2.32 -0.02 62 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.23 -0.02 61 0 17 0
30MAR27 10.50 C 0.00 0.00 0.00 2.08 -0.01 62 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.93 -0.01 62 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.79 -0.02 62 0 7 0
30MAR27 12.00 C 0.00 0.00 0.00 1.67 -0.01 62 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.55 -0.01 62 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.44 -0.01 62 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.39 +0.04 64 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.29 +0.03 63 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.21 +0.04 64 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.09 -0.01 62 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 1.05 +0.03 63 0 2 0
TOTAL CALL 596 18,789 +326
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 187 0 97 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 182 0 75 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 177 0 31 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 173 0 22 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 168 0 94 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 164 0 119 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 159 0 221 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 155 0 122 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 147 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 143 0 89 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 139 0 123 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 135 0 3 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 128 0 20 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 124 0 21 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 121 0 105 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 112 0 50 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 104 0 655 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 96 0 199 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 89 0 176 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 81 0 110 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 75 0 86 0
30MAR26 6.75 P 0.00 0.00 0.00 0.02 +0.01 76 0 188 0
30MAR26 7.00 P 0.09 0.10 0.09 0.03 +0.01 75 51 821 +50
30MAR26 7.25 P 0.00 0.00 0.00 0.04 +0.01 71 0 94 0
30MAR26 7.50 P 0.16 0.16 0.10 0.06 +0.01 70 35 234 0
30MAR26 7.75 P 0.20 0.20 0.20 0.09 +0.01 70 6 350 +6
30MAR26 8.00 P 0.28 0.30 0.16 0.13 +0.01 70 130 461 +110
30MAR26 8.25 P 0.35 0.35 0.35 0.18 +0.02 69 17 484 0
30MAR26 8.50 P 0.41 0.41 0.29 0.25 +0.02 70 20 385 +2
30MAR26 8.75 P 0.39 0.39 0.36 0.34 +0.03 71 7 299 +7
30MAR26 9.00 P 0.62 0.62 0.49 0.44 +0.03 70 28 496 +4
30MAR26 9.25 P 0.81 0.82 0.59 0.56 +0.04 71 45 137 +13
30MAR26 9.50 P 0.00 0.00 0.00 0.69 +0.05 71 4 181 0
30MAR26 9.75 P 1.03 1.03 0.87 0.84 +0.05 72 4 236 0
30MAR26 10.00 P 0.00 0.00 0.00 1.01 +0.05 72 0 193 0
30MAR26 10.50 P 0.00 0.00 0.00 1.38 +0.10 74 0 153 0
30MAR26 11.00 P 0.00 0.00 0.00 1.80 +0.07 77 2 305 0
30MAR26 11.50 P 0.00 0.00 0.00 2.25 +0.07 81 0 541 0
30MAR26 12.00 P 0.00 0.00 0.00 2.68 +0.08 78 0 357 0
30MAR26 12.50 P 0.00 0.00 0.00 3.22 +0.08 96 0 166 0
30MAR26 13.00 P 0.00 0.00 0.00 3.72 +0.08 105 0 22 0
30MAR26 13.50 P 0.00 0.00 0.00 4.21 +0.10 111 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.71 +0.09 119 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.19 +0.08 121 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.70 +0.08 131 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 6.20 +0.10 138 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.72 +0.13 150 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 77 0 8 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 72 0 80 0
29APR26 5.50 P 0.06 0.06 0.06 0.01 0.00 67 50 35 -50
29APR26 5.75 P 0.00 0.00 0.00 0.02 0.00 69 0 220 0
29APR26 6.00 P 0.00 0.00 0.00 0.03 0.00 68 0 5 0
29APR26 6.25 P 0.00 0.00 0.00 0.05 0.00 70 0 40 0
29APR26 6.50 P 0.00 0.00 0.00 0.07 0.00 70 0 108 0
29APR26 6.75 P 0.00 0.00 0.00 0.09 0.00 68 0 381 0
29APR26 7.00 P 0.17 0.17 0.17 0.12 0.00 67 100 248 +100
29APR26 7.25 P 0.24 0.32 0.20 0.16 0.00 67 41 94 +34
29APR26 7.50 P 0.38 0.38 0.37 0.22 0.00 68 20 98 +19
29APR26 7.75 P 0.00 0.00 0.00 0.28 +0.01 68 0 170 0
29APR26 8.00 P 0.43 0.43 0.43 0.35 +0.01 68 1 230 +1
29APR26 8.25 P 0.00 0.00 0.00 0.43 0.00 68 0 148 0
29APR26 8.50 P 0.72 0.72 0.72 0.52 0.00 68 8 168 +8
29APR26 8.75 P 0.82 0.82 0.82 0.63 +0.01 68 6 83 +6
29APR26 9.00 P 0.81 0.81 0.81 0.75 +0.02 69 1 360 +1
29APR26 9.25 P 0.00 0.00 0.00 0.88 +0.02 69 0 550 0
29APR26 9.50 P 0.00 0.00 0.00 1.01 +0.02 69 0 353 0
29APR26 9.75 P 0.00 0.00 0.00 1.16 +0.03 69 0 86 0
29APR26 10.00 P 1.60 1.60 1.60 1.32 +0.03 70 3 433 +3
29APR26 10.50 P 2.02 2.02 1.77 1.67 +0.05 71 58 484 -8
29APR26 11.00 P 0.00 0.00 0.00 2.05 +0.06 72 0 494 0
29APR26 11.50 P 0.00 0.00 0.00 2.46 +0.06 73 0 351 0
29APR26 12.00 P 0.00 0.00 0.00 2.89 +0.06 75 0 60 0
29APR26 12.50 P 0.00 0.00 0.00 3.35 +0.07 78 0 37 0
29APR26 13.00 P 0.00 0.00 0.00 3.81 +0.07 80 0 15 0
29APR26 13.50 P 0.00 0.00 0.00 4.29 +0.08 84 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.78 +0.08 89 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 5.27 +0.11 92 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.75 +0.09 94 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 6.24 +0.08 98 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 6.74 +0.09 102 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.29 +0.01 67 0 50 0
28MAY26 7.50 P 0.00 0.00 0.00 0.36 +0.02 67 0 6 0
28MAY26 7.75 P 0.00 0.00 0.00 0.44 +0.02 68 0 47 0
28MAY26 8.00 P 0.00 0.00 0.00 0.53 +0.03 68 0 1,500 0
28MAY26 8.25 P 0.00 0.00 0.00 0.62 +0.03 68 0 100 0
28MAY26 8.50 P 0.00 0.00 0.00 0.73 +0.03 68 0 15 0
28MAY26 8.75 P 0.00 0.00 0.00 0.84 +0.03 68 0 81 0
28MAY26 9.00 P 0.00 0.00 0.00 0.97 +0.04 68 0 200 0
28MAY26 9.25 P 0.00 0.00 0.00 1.10 +0.04 69 0 68 0
28MAY26 9.50 P 0.00 0.00 0.00 1.24 +0.04 69 0 30 0
28MAY26 9.75 P 0.00 0.00 0.00 1.39 +0.04 69 0 35 0
28MAY26 10.00 P 0.00 0.00 0.00 1.54 +0.04 69 0 38 0
28MAY26 10.50 P 0.00 0.00 0.00 1.89 +0.05 70 0 75 0
28MAY26 11.00 P 0.00 0.00 0.00 2.24 +0.07 69 0 10 0
28MAY26 11.50 P 0.00 0.00 0.00 2.62 +0.06 70 0 44 0
28MAY26 12.00 P 0.00 0.00 0.00 3.03 +0.07 70 0 85 0
28MAY26 12.50 P 0.00 0.00 0.00 3.46 +0.07 72 0 15 0
28MAY26 13.00 P 0.00 0.00 0.00 3.91 +0.07 73 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.37 +0.09 75 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.84 +0.09 77 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.31 +0.08 79 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.79 +0.08 81 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 6.27 +0.08 83 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 6.76 +0.08 85 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 66 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 64 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 60 0 160 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 59 0 160 0
29JUN26 4.70 P 0.00 0.00 0.00 0.02 +0.01 63 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.03 +0.01 66 0 28 0
29JUN26 4.90 P 0.00 0.00 0.00 0.04 +0.01 67 0 53 0
29JUN26 5.00 P 0.12 0.12 0.12 0.05 +0.01 68 24 250 +24
29JUN26 5.25 P 0.00 0.00 0.00 0.06 0.00 66 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.09 +0.01 68 0 525 0
29JUN26 5.75 P 0.00 0.00 0.00 0.11 0.00 66 0 70 0
29JUN26 6.00 P 0.00 0.00 0.00 0.14 0.00 66 0 215 0
29JUN26 6.25 P 0.00 0.00 0.00 0.19 +0.01 67 0 422 0
29JUN26 6.50 P 0.00 0.00 0.00 0.23 +0.01 66 0 212 0
29JUN26 6.75 P 0.00 0.00 0.00 0.29 +0.01 67 0 50 0
29JUN26 7.00 P 0.00 0.00 0.00 0.35 +0.02 67 0 505 0
29JUN26 7.25 P 0.00 0.00 0.00 0.43 +0.02 67 0 30 0
29JUN26 7.50 P 0.00 0.00 0.00 0.50 +0.02 67 0 18 0
29JUN26 7.75 P 0.00 0.00 0.00 0.59 +0.02 67 0 110 0
29JUN26 8.00 P 0.00 0.00 0.00 0.69 +0.03 67 0 494 0
29JUN26 8.25 P 0.00 0.00 0.00 0.79 +0.03 67 0 211 0
29JUN26 8.50 P 0.00 0.00 0.00 0.91 +0.03 68 0 794 0
29JUN26 8.75 P 0.00 0.00 0.00 1.02 +0.03 67 0 45 0
29JUN26 9.00 P 0.00 0.00 0.00 1.16 +0.04 68 0 19 0
29JUN26 9.25 P 0.00 0.00 0.00 1.29 +0.04 68 0 46 0
29JUN26 9.50 P 0.00 0.00 0.00 1.44 +0.05 68 0 76 0
29JUN26 9.75 P 0.00 0.00 0.00 1.59 +0.04 68 0 47 0
29JUN26 10.00 P 0.00 0.00 0.00 1.75 +0.05 69 0 36 0
29JUN26 10.50 P 0.00 0.00 0.00 2.08 +0.04 69 0 24 0
29JUN26 11.00 P 0.00 0.00 0.00 2.42 +0.05 68 0 25 0
29JUN26 11.50 P 0.00 0.00 0.00 2.78 +0.05 68 0 200 0
29JUN26 12.00 P 0.00 0.00 0.00 3.18 +0.07 69 0 34 0
29JUN26 12.50 P 0.00 0.00 0.00 3.60 +0.09 69 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 4.02 +0.07 70 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.48 +0.10 72 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.92 +0.10 72 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.38 +0.10 73 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.83 +0.09 73 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.30 +0.09 74 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.78 +0.08 76 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.11 0.00 66 0 52 0
29SEP26 4.80 P 0.00 0.00 0.00 0.13 +0.01 67 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.14 +0.01 66 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.15 0.00 66 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.19 +0.01 66 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 0.24 +0.01 66 0 90 0
29SEP26 5.75 P 0.00 0.00 0.00 0.29 +0.01 66 0 73 0
29SEP26 6.00 P 0.00 0.00 0.00 0.35 +0.02 66 0 148 0
29SEP26 6.25 P 0.00 0.00 0.00 0.41 +0.01 66 0 220 0
29SEP26 6.50 P 0.00 0.00 0.00 0.49 +0.02 66 0 177 0
29SEP26 6.75 P 0.00 0.00 0.00 0.57 +0.02 66 0 99 0
29SEP26 7.00 P 0.00 0.00 0.00 0.65 +0.02 66 0 85 0
29SEP26 7.25 P 0.95 0.95 0.95 0.75 +0.03 67 15 19 -12
29SEP26 7.50 P 0.00 0.00 0.00 0.85 +0.03 67 0 32 0
29SEP26 7.75 P 0.00 0.00 0.00 0.95 +0.03 67 0 55 0
29SEP26 8.00 P 0.00 0.00 0.00 1.07 +0.03 67 0 191 0
29SEP26 8.25 P 0.00 0.00 0.00 1.19 +0.03 67 0 76 0
29SEP26 8.50 P 0.00 0.00 0.00 1.31 +0.03 67 0 122 0
29SEP26 8.75 P 0.00 0.00 0.00 1.45 +0.04 67 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 1.59 +0.04 67 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 1.73 +0.04 67 0 7 0
29SEP26 9.50 P 0.00 0.00 0.00 1.88 +0.05 68 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.04 +0.05 68 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 2.20 +0.05 68 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 2.53 +0.06 68 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 2.88 +0.06 68 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 3.24 +0.08 69 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 3.64 +0.11 69 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 4.01 +0.10 69 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 4.41 +0.10 69 0 20 0
29SEP26 13.50 P 0.00 0.00 0.00 4.82 +0.11 69 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.26 +0.12 70 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.67 +0.11 70 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.12 +0.13 71 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.55 +0.10 70 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.02 +0.11 72 0 0 0
30DEC26 4.80 P 0.40 0.40 0.40 0.23 +0.02 65 20 42 +20
30DEC26 4.90 P 0.00 0.00 0.00 0.25 +0.02 65 0 88 0
30DEC26 5.00 P 0.00 0.00 0.00 0.27 +0.02 65 0 40 0
30DEC26 5.25 P 0.00 0.00 0.00 0.32 +0.02 65 0 16 0
30DEC26 5.50 P 0.00 0.00 0.00 0.39 +0.02 65 0 29 0
30DEC26 5.75 P 0.00 0.00 0.00 0.45 +0.02 65 0 99 0
30DEC26 6.00 P 0.00 0.00 0.00 0.53 +0.03 65 0 165 0
30DEC26 6.25 P 0.00 0.00 0.00 0.61 +0.03 65 0 84 0
30DEC26 6.50 P 0.00 0.00 0.00 0.70 +0.03 66 0 117 0
30DEC26 6.75 P 0.00 0.00 0.00 0.79 +0.03 66 0 134 0
30DEC26 7.00 P 0.00 0.00 0.00 0.89 +0.03 66 0 79 0
30DEC26 7.25 P 0.00 0.00 0.00 1.00 +0.04 66 0 65 0
30DEC26 7.50 P 0.00 0.00 0.00 1.11 +0.05 66 0 3,039 0
30DEC26 7.75 P 0.00 0.00 0.00 1.23 +0.04 66 0 3,075 0
30DEC26 8.00 P 0.00 0.00 0.00 1.35 +0.04 66 0 20 0
30DEC26 8.25 P 0.00 0.00 0.00 1.47 +0.04 66 0 15 0
30DEC26 8.50 P 0.00 0.00 0.00 1.61 +0.05 66 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 1.75 +0.05 66 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 1.90 +0.06 67 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 2.04 +0.05 66 0 78 0
30DEC26 9.50 P 0.00 0.00 0.00 2.19 +0.06 67 0 82 0
30DEC26 9.75 P 0.00 0.00 0.00 2.35 +0.05 67 0 119 0
30DEC26 10.00 P 0.00 0.00 0.00 2.52 +0.06 67 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 2.85 +0.06 67 0 57 0
30DEC26 11.00 P 0.00 0.00 0.00 3.20 +0.06 67 0 36 0
30DEC26 11.50 P 0.00 0.00 0.00 3.57 +0.07 68 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 3.94 +0.07 68 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 4.34 +0.08 69 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 4.73 +0.07 69 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 5.14 +0.10 69 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.57 +0.13 70 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.97 +0.12 69 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.38 +0.10 69 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.84 +0.14 71 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.26 +0.13 70 0 0 0
30MAR27 7.25 P 1.49 1.49 1.49 1.18 +0.03 65 1 131 +1
30MAR27 7.50 P 0.00 0.00 0.00 1.31 +0.04 65 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.43 +0.04 65 0 5 0
30MAR27 8.00 P 0.00 0.00 0.00 1.56 +0.04 65 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 1.69 +0.05 65 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.83 +0.04 65 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.98 +0.05 65 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.12 +0.04 65 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.27 +0.05 65 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.42 +0.05 65 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.59 +0.05 66 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.75 +0.05 66 0 5 0
30MAR27 10.50 P 0.00 0.00 0.00 3.09 +0.06 66 0 15 0
30MAR27 11.00 P 0.00 0.00 0.00 3.44 +0.06 66 0 15 0
30MAR27 11.50 P 0.00 0.00 0.00 3.81 +0.06 66 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.18 +0.07 67 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.56 +0.06 67 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.96 +0.06 67 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.36 +0.06 67 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.77 +0.07 68 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.20 +0.07 69 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.63 +0.10 69 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.06 +0.12 69 0 0 0
TOTAL PUT 697 34,580 +339
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ORT - NEW ORIENTAL CLOSING PRICE HK$ 41.48
30MAR26 24.00 C 0.00 0.00 0.00 17.79 -0.51 146 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 16.81 -0.49 138 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 15.52 -1.13 63 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 14.75 -0.56 114 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 13.50 -0.81 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 12.60 -0.71 79 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 11.81 -0.60 95 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 10.84 -0.47 90 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 9.53 -0.79 38 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 8.79 -0.53 71 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 7.78 -0.55 63 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 6.78 -0.79 56 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 5.64 -0.71 39 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 4.82 -0.61 44 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 3.95 -0.74 42 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 3.21 -0.51 42 0 0 0
30MAR26 40.00 C 2.11 2.11 2.11 2.49 -0.56 41 15 30 +15
30MAR26 41.00 C 1.78 1.78 1.78 1.88 -0.42 40 15 84 +15
30MAR26 42.00 C 1.02 1.37 1.02 1.37 -0.38 39 22 42 +8
30MAR26 43.00 C 0.70 0.88 0.70 0.94 -0.29 38 18 151 -16
30MAR26 44.00 C 0.50 0.50 0.50 0.65 -0.22 38 2 120 -2
30MAR26 45.00 C 0.00 0.00 0.00 0.44 -0.16 39 0 134 0
30MAR26 46.00 C 0.00 0.00 0.00 0.29 -0.11 39 0 246 0
30MAR26 47.00 C 0.00 0.00 0.00 0.19 -0.07 39 0 186 0
30MAR26 48.00 C 0.00 0.00 0.00 0.12 -0.05 39 0 177 0
30MAR26 49.00 C 0.00 0.00 0.00 0.08 -0.03 40 0 67 0
30MAR26 50.00 C 0.00 0.00 0.00 0.05 -0.02 40 0 117 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 118 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 46 0 84 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 52 20 98 -11
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 58 0 61 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 64 0 17 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 69 0 24 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 9.66 -0.77 38 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 9.10 -0.74 55 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 8.19 -0.44 52 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 7.31 -0.69 50 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 6.49 -0.40 49 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 5.71 -0.61 48 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 4.98 -0.57 47 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 4.32 -0.31 47 0 0 0
29APR26 40.00 C 3.31 3.44 3.31 3.69 -0.31 46 18 68 +18
29APR26 41.00 C 3.10 3.10 3.10 3.10 -0.35 45 55 123 +55
29APR26 42.00 C 0.00 0.00 0.00 2.59 -0.37 44 0 113 0
29APR26 43.00 C 1.94 1.94 1.94 2.16 -0.35 44 15 120 +15
29APR26 44.00 C 0.00 0.00 0.00 1.79 -0.28 44 0 62 0
29APR26 45.00 C 0.00 0.00 0.00 1.48 -0.24 44 0 48 0
29APR26 46.00 C 0.00 0.00 0.00 1.20 -0.22 44 0 58 0
29APR26 47.00 C 0.00 0.00 0.00 1.00 -0.18 44 0 136 0
29APR26 48.00 C 0.00 0.00 0.00 0.81 -0.16 44 0 81 0
29APR26 49.00 C 0.00 0.00 0.00 0.65 -0.14 44 0 96 0
29APR26 50.00 C 0.00 0.00 0.00 0.53 -0.11 44 0 140 0
29APR26 52.50 C 0.00 0.00 0.00 0.30 -0.06 45 0 77 0
29APR26 55.00 C 0.00 0.00 0.00 0.16 -0.04 44 0 30 0
29APR26 57.50 C 0.00 0.00 0.00 0.09 -0.02 45 20 31 +20
29APR26 60.00 C 0.00 0.00 0.00 0.05 -0.01 45 0 23 0
29APR26 62.50 C 0.00 0.00 0.00 0.03 0.00 46 0 40 0
29APR26 65.00 C 0.00 0.00 0.00 0.02 0.00 48 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 10.21 -0.73 53 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 9.31 -0.71 51 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 8.43 -0.47 49 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 7.34 -0.74 42 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 6.83 -0.33 47 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 6.11 -0.31 46 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 5.11 -0.60 41 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 4.80 -0.28 45 0 0 0
28MAY26 40.00 C 3.87 3.87 3.75 4.18 -0.20 44 30 60 +30
28MAY26 41.00 C 3.49 3.49 3.49 3.67 -0.40 45 15 49 +15
28MAY26 42.00 C 3.02 3.05 3.02 3.18 -0.34 44 30 45 +30
28MAY26 43.00 C 0.00 0.00 0.00 2.74 -0.32 44 0 16 0
28MAY26 44.00 C 0.00 0.00 0.00 2.35 -0.29 44 0 26 0
28MAY26 45.00 C 0.00 0.00 0.00 2.02 -0.25 44 0 31 0
28MAY26 46.00 C 0.00 0.00 0.00 1.72 -0.23 43 0 19 0
28MAY26 47.00 C 0.00 0.00 0.00 1.47 -0.20 43 0 81 0
28MAY26 48.00 C 0.00 0.00 0.00 1.25 -0.18 44 0 54 0
28MAY26 49.00 C 0.00 0.00 0.00 1.06 -0.15 43 0 15 0
28MAY26 50.00 C 0.00 0.00 0.00 0.89 -0.14 43 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 0.58 -0.08 44 0 14 0
28MAY26 55.00 C 0.00 0.00 0.00 0.37 -0.04 44 0 15 0
28MAY26 57.50 C 0.00 0.00 0.00 0.23 -0.02 44 0 15 0
28MAY26 60.00 C 0.00 0.00 0.00 0.14 -0.01 44 0 15 0
28MAY26 62.50 C 0.00 0.00 0.00 0.09 0.00 44 0 46 0
28MAY26 65.00 C 0.00 0.00 0.00 0.05 -0.01 44 0 17 0
28MAY26 67.50 C 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.02 0.00 44 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 16.81 -0.59 61 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 15.79 -0.86 56 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 14.97 -0.91 60 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 13.64 -0.76 37 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 13.00 -0.71 53 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 12.01 -0.64 49 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 11.17 -0.54 49 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 10.21 -0.73 46 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 9.35 -0.84 45 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 8.43 -0.59 42 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 7.53 -0.80 40 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 6.83 -0.71 40 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 6.51 -0.38 45 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 5.76 -0.36 43 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 5.27 -0.18 45 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 4.70 -0.35 44 0 60 0
29JUN26 41.00 C 0.00 0.00 0.00 4.17 -0.39 44 0 45 0
29JUN26 42.00 C 0.00 0.00 0.00 3.70 -0.35 43 0 38 0
29JUN26 43.00 C 0.00 0.00 0.00 3.27 -0.31 43 0 30 0
29JUN26 44.00 C 0.00 0.00 0.00 2.88 -0.30 43 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 2.54 -0.25 43 0 45 0
29JUN26 46.00 C 0.00 0.00 0.00 2.23 -0.23 43 0 109 0
29JUN26 47.00 C 0.00 0.00 0.00 1.96 -0.21 43 0 125 0
29JUN26 48.00 C 0.00 0.00 0.00 1.72 -0.19 43 0 60 0
29JUN26 49.00 C 0.00 0.00 0.00 1.48 -0.18 42 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 1.30 -0.17 43 0 13 0
29JUN26 52.50 C 0.00 0.00 0.00 0.92 -0.09 43 0 6 0
29JUN26 55.00 C 0.00 0.00 0.00 0.64 -0.06 43 0 30 0
29JUN26 57.50 C 0.00 0.00 0.00 0.45 -0.03 43 0 30 0
29JUN26 60.00 C 0.00 0.00 0.00 0.31 -0.03 43 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.21 -0.02 43 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.14 -0.01 43 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.10 0.00 43 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.07 0.00 44 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 15.24 -0.64 51 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 14.47 -0.73 52 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 13.49 -0.56 48 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 12.81 -0.48 50 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 11.98 -0.40 48 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 10.96 -0.58 44 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.25 -0.64 44 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.66 -0.69 45 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.71 -0.77 42 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.03 -0.52 42 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.47 -0.81 42 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.92 -0.58 42 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 6.82 -0.06 46 0 0 0
29SEP26 40.00 C 6.02 6.02 6.02 6.13 -0.30 44 15 15 +15
29SEP26 41.00 C 5.22 5.55 5.22 5.74 -0.33 45 30 60 +30
29SEP26 42.00 C 5.10 5.10 5.10 5.28 -0.31 44 15 30 +15
29SEP26 43.00 C 4.68 4.68 4.68 4.86 -0.29 44 15 57 +15
29SEP26 44.00 C 4.30 4.30 4.30 4.47 -0.26 44 15 30 +15
29SEP26 45.00 C 0.00 0.00 0.00 4.11 -0.24 44 0 15 0
29SEP26 46.00 C 0.00 0.00 0.00 3.77 -0.23 44 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 3.47 -0.20 44 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 3.16 -0.21 43 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 2.93 -0.15 44 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 2.63 -0.20 43 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 2.11 -0.17 43 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 1.74 -0.09 44 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 1.38 -0.06 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 1.10 -0.05 44 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.88 -0.03 44 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.69 -0.03 44 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.57 -0.02 44 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.44 -0.01 44 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.36 0.00 44 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.57 -0.61 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.18 -0.20 48 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.20 -0.49 44 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.77 -0.46 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.89 -0.47 44 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.33 -0.57 44 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.01 -0.47 45 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.28 -0.30 44 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.75 -0.35 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.29 -0.27 44 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.96 -0.36 45 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.52 -0.35 44 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.10 -0.34 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 5.71 -0.32 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.39 -0.25 44 0 12 0
30DEC26 46.00 C 0.00 0.00 0.00 5.04 -0.24 44 0 21 0
30DEC26 47.00 C 0.00 0.00 0.00 4.72 -0.23 44 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 4.39 -0.24 44 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 4.14 -0.20 44 0 52 0
30DEC26 50.00 C 0.00 0.00 0.00 3.94 -0.11 45 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 3.28 -0.05 44 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 2.80 -0.11 44 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 2.35 -0.16 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.00 -0.08 44 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.69 -0.05 44 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.43 -0.04 44 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.22 -0.01 45 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.02 -0.03 44 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.85 -0.01 44 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.88 -0.62 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 12.35 -0.39 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.62 -0.53 46 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.86 -0.76 44 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.61 -0.33 46 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.05 -0.46 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.36 -0.52 45 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.87 -0.24 44 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.42 -0.43 45 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 7.98 -0.45 45 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.59 -0.34 45 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.16 -0.35 44 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 6.77 -0.36 44 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 6.41 -0.32 44 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 6.06 -0.31 44 0 8 0
30MAR27 47.00 C 0.00 0.00 0.00 5.74 -0.28 44 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 5.45 -0.25 44 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 5.16 -0.24 44 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 4.84 -0.27 44 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 4.26 -0.17 44 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.73 -0.15 44 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 3.24 -0.18 44 0 0 0
TOTAL CALL 365 4,547 +282
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 88 0 5 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 82 0 5 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 45 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 0.03 +0.01 41 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.05 +0.02 39 0 88 0
30MAR26 36.00 P 0.00 0.00 0.00 0.11 +0.05 39 0 14 0
30MAR26 37.00 P 0.00 0.00 0.00 0.20 +0.07 39 0 42 0
30MAR26 38.00 P 0.00 0.00 0.00 0.36 +0.13 39 0 37 0
30MAR26 39.00 P 0.75 0.75 0.75 0.59 +0.18 39 11 46 0
30MAR26 40.00 P 1.33 1.33 1.33 0.92 +0.27 40 1 124 -1
30MAR26 41.00 P 1.37 1.37 1.35 1.35 +0.35 40 30 75 +3
30MAR26 42.00 P 0.00 0.00 0.00 1.81 +0.42 39 0 274 0
30MAR26 43.00 P 0.00 0.00 0.00 2.40 +0.50 38 0 141 0
30MAR26 44.00 P 0.00 0.00 0.00 3.13 +0.55 39 0 164 0
30MAR26 45.00 P 0.00 0.00 0.00 3.91 +0.63 39 0 118 0
30MAR26 46.00 P 0.00 0.00 0.00 4.62 +0.65 32 0 114 0
30MAR26 47.00 P 0.00 0.00 0.00 5.54 +0.59 29 0 52 0
30MAR26 48.00 P 0.00 0.00 0.00 6.59 +0.73 39 0 82 0
30MAR26 49.00 P 0.00 0.00 0.00 7.62 +0.82 45 0 55 0
30MAR26 50.00 P 0.00 0.00 0.00 8.53 +0.56 39 0 48 0
30MAR26 52.50 P 0.00 0.00 0.00 11.35 +1.11 75 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 13.52 +0.78 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 16.02 +0.62 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 18.52 +0.78 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 21.07 +0.64 86 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 23.52 +0.59 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 26.08 +0.84 101 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 28.72 +0.79 124 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 31.04 +0.51 104 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.16 +0.05 45 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.24 +0.07 45 0 10 0
29APR26 34.00 P 0.58 0.58 0.58 0.35 +0.09 45 14 125 +14
29APR26 35.00 P 0.74 0.74 0.74 0.51 +0.12 45 7 20 0
29APR26 36.00 P 0.00 0.00 0.00 0.71 +0.16 45 0 84 0
29APR26 37.00 P 0.00 0.00 0.00 0.96 +0.21 45 0 127 0
29APR26 38.00 P 1.70 1.70 1.70 1.27 +0.25 45 15 102 +14
29APR26 39.00 P 2.06 2.06 2.06 1.63 +0.29 45 15 87 0
29APR26 40.00 P 0.00 0.00 0.00 2.04 +0.33 45 0 82 0
29APR26 41.00 P 2.72 2.72 2.72 2.50 +0.39 45 15 138 -15
29APR26 42.00 P 0.00 0.00 0.00 3.00 +0.44 45 0 169 0
29APR26 43.00 P 0.00 0.00 0.00 3.58 +0.49 45 0 118 0
29APR26 44.00 P 0.00 0.00 0.00 4.22 +0.53 45 0 46 0
29APR26 45.00 P 0.00 0.00 0.00 4.90 +0.44 44 0 27 0
29APR26 46.00 P 0.00 0.00 0.00 5.45 +0.57 41 0 96 0
29APR26 47.00 P 0.00 0.00 0.00 6.45 +0.50 45 0 116 0
29APR26 48.00 P 0.00 0.00 0.00 6.99 +0.24 39 0 56 0
29APR26 49.00 P 0.00 0.00 0.00 7.80 +0.20 38 0 40 0
29APR26 50.00 P 0.00 0.00 0.00 8.90 +0.82 44 0 30 0
29APR26 52.50 P 0.00 0.00 0.00 11.51 +0.82 55 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 13.76 +0.99 54 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 16.03 +0.63 44 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 18.52 +0.78 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 21.08 +0.60 60 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 23.52 +0.55 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 26.40 +0.96 87 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 28.85 +0.87 90 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 31.35 +0.82 94 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.39 +0.09 44 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.55 +0.13 44 0 0 0
28MAY26 34.00 P 1.15 1.15 1.11 0.74 +0.17 44 30 30 +30
28MAY26 35.00 P 1.38 1.40 1.31 0.96 +0.19 44 45 45 +45
28MAY26 36.00 P 1.58 1.58 1.58 1.23 +0.23 44 15 45 +15
28MAY26 37.00 P 0.00 0.00 0.00 1.56 +0.28 44 0 16 0
28MAY26 38.00 P 0.00 0.00 0.00 1.92 +0.31 44 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 2.32 +0.33 44 0 0 0
28MAY26 40.00 P 3.10 3.10 3.10 2.75 +0.35 44 15 60 +15
28MAY26 41.00 P 0.00 0.00 0.00 3.22 +0.40 43 0 40 0
28MAY26 42.00 P 0.00 0.00 0.00 3.74 +0.44 43 0 62 0
28MAY26 43.00 P 0.00 0.00 0.00 4.31 +0.47 42 0 46 0
28MAY26 44.00 P 0.00 0.00 0.00 5.15 +0.72 45 0 40 0
28MAY26 45.00 P 0.00 0.00 0.00 5.53 +0.24 41 0 39 0
28MAY26 46.00 P 0.00 0.00 0.00 6.61 +0.61 46 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 7.27 +0.53 45 0 96 0
28MAY26 48.00 P 0.00 0.00 0.00 7.71 +0.24 39 0 60 0
28MAY26 49.00 P 0.00 0.00 0.00 8.51 +0.27 39 0 60 0
28MAY26 50.00 P 0.00 0.00 0.00 9.31 +0.66 38 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 11.58 +0.58 38 0 30 0
28MAY26 55.00 P 0.00 0.00 0.00 14.44 +1.02 53 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 16.63 +0.87 50 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 19.04 +0.84 52 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 21.36 +0.88 50 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 23.76 +0.55 47 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 26.40 +0.96 60 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 28.85 +0.55 61 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 31.35 +0.76 65 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.05 +0.01 43 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.08 +0.02 43 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.12 +0.03 43 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.18 +0.05 43 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.26 +0.07 43 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.36 +0.09 43 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 0.49 +0.11 43 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.65 +0.13 43 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.85 +0.18 43 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 1.07 +0.19 43 0 0 0
29JUN26 35.00 P 1.56 1.56 1.53 1.35 +0.23 43 16 16 +16
29JUN26 36.00 P 2.02 2.02 2.02 1.66 +0.27 43 15 115 +15
29JUN26 37.00 P 2.41 2.41 2.41 2.01 +0.29 44 15 17 +15
29JUN26 38.00 P 2.80 2.80 2.80 2.42 +0.36 44 15 32 +15
29JUN26 39.00 P 3.31 3.31 3.31 2.82 +0.34 43 15 15 +15
29JUN26 40.00 P 3.78 3.78 3.78 3.26 +0.37 43 6 66 +6
29JUN26 41.00 P 0.00 0.00 0.00 3.74 +0.40 43 0 23 0
29JUN26 42.00 P 0.00 0.00 0.00 4.27 +0.44 42 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 4.85 +0.48 42 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 5.47 +0.51 42 0 47 0
29JUN26 45.00 P 0.00 0.00 0.00 6.38 +0.78 45 0 4 0
29JUN26 46.00 P 0.00 0.00 0.00 6.76 +0.35 41 0 80 0
29JUN26 47.00 P 0.00 0.00 0.00 7.56 +0.75 42 0 88 0
29JUN26 48.00 P 0.00 0.00 0.00 8.53 +0.99 45 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 9.44 +1.18 46 0 15 0
29JUN26 50.00 P 0.00 0.00 0.00 10.20 +1.17 46 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 12.10 +0.59 43 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 14.44 +0.76 45 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 16.95 +1.19 50 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 19.06 +0.73 46 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 21.36 +0.56 43 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 23.94 +0.60 50 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 26.53 +0.76 56 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 28.85 +0.55 53 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 31.35 +0.74 56 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.51 +0.10 44 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.63 +0.10 44 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.79 +0.13 44 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.02 +0.20 44 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 1.24 +0.19 44 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.50 +0.23 44 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.79 +0.25 44 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 2.11 +0.28 45 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 2.47 +0.31 45 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 2.84 +0.32 45 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 3.28 +0.38 45 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 3.71 +0.37 45 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 4.15 +0.39 44 0 15 0
29SEP26 40.00 P 0.00 0.00 0.00 4.62 +0.40 44 0 15 0
29SEP26 41.00 P 0.00 0.00 0.00 5.13 +0.43 44 0 15 0
29SEP26 42.00 P 0.00 0.00 0.00 5.66 +0.46 44 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 6.24 +0.49 44 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 6.86 +0.53 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.48 +0.54 43 0 60 0
29SEP26 46.00 P 0.00 0.00 0.00 8.34 +0.75 45 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.06 +0.57 45 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.60 +0.46 44 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 10.32 +0.48 44 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 11.27 +0.96 45 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 13.15 +0.80 45 0 19 0
29SEP26 55.00 P 0.00 0.00 0.00 14.93 +0.63 41 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 17.30 +0.80 44 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 19.29 +0.68 40 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 21.64 +0.67 41 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 24.02 +0.68 41 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 26.53 +0.76 44 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 28.93 +0.63 45 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 31.35 +0.74 45 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.94 +0.24 45 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.24 +0.24 45 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.60 +0.31 45 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.97 +0.31 45 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 3.35 +0.32 45 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 3.80 +0.38 45 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.22 +0.35 45 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.66 +0.38 45 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 5.13 +0.40 45 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 5.62 +0.42 44 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 6.14 +0.44 44 0 20 0
30DEC26 42.00 P 0.00 0.00 0.00 6.69 +0.44 44 0 20 0
30DEC26 43.00 P 0.00 0.00 0.00 7.26 +0.47 44 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 7.88 +0.51 44 0 30 0
30DEC26 45.00 P 0.00 0.00 0.00 8.51 +0.53 44 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 9.19 +0.57 44 0 2 0
30DEC26 47.00 P 0.00 0.00 0.00 9.87 +0.61 44 0 4 0
30DEC26 48.00 P 0.00 0.00 0.00 10.54 +0.53 44 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 11.12 +0.38 43 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.02 +0.50 44 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 13.73 +0.46 43 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 15.92 +0.87 44 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 17.93 +0.75 44 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 19.99 +0.56 43 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 22.24 +0.62 43 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 24.56 +0.84 44 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 26.85 +0.84 44 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 29.12 +0.59 43 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 31.53 +0.66 43 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 2.85 +0.26 45 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 3.23 +0.27 45 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 3.60 +0.26 45 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 4.05 +0.33 45 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 4.51 +0.33 45 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 4.96 +0.33 45 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 5.41 +0.36 45 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 5.87 +0.35 44 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 6.40 +0.39 44 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 6.93 +0.41 44 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 7.47 +0.41 44 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 8.06 +0.45 44 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 8.67 +0.47 44 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 9.30 +0.49 44 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 10.02 +0.60 44 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 10.58 +0.47 44 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 11.26 +0.43 44 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 12.03 +0.54 44 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 12.76 +0.56 44 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 14.62 +0.73 44 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 16.53 +0.71 44 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 18.59 +0.77 44 0 0 0
TOTAL PUT 295 4,618 +202
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$ 62.65
13MAR26 44.00 C 0.00 0.00 0.00 18.66 -2.01 0 0 0 0
13MAR26 45.00 C 0.00 0.00 0.00 17.87 -1.80 189 0 0 0
13MAR26 46.00 C 0.00 0.00 0.00 16.66 -2.01 0 0 0 0
13MAR26 47.00 C 0.00 0.00 0.00 15.66 -2.41 0 0 0 0
13MAR26 48.00 C 0.00 0.00 0.00 14.66 -2.02 0 0 0 0
13MAR26 49.00 C 0.00 0.00 0.00 13.66 -2.49 0 0 0 0
13MAR26 50.00 C 0.00 0.00 0.00 12.66 -2.46 0 0 0 0
13MAR26 52.50 C 0.00 0.00 0.00 10.17 -2.38 64 0 0 0
13MAR26 55.00 C 0.00 0.00 0.00 7.69 -2.02 59 0 0 0
13MAR26 57.50 C 0.00 0.00 0.00 5.18 -2.08 38 0 0 0
13MAR26 60.00 C 2.30 2.99 2.10 3.04 -1.85 50 24 85 +13
13MAR26 62.50 C 0.84 1.40 0.84 1.41 -1.31 50 540 312 +281
13MAR26 65.00 C 0.23 0.48 0.23 0.53 -0.60 52 290 638 +87
13MAR26 67.50 C 0.10 0.11 0.05 0.15 -0.31 52 186 1,533 -46
13MAR26 70.00 C 0.04 0.04 0.02 0.03 -0.15 52 30 279 -20
13MAR26 72.50 C 0.00 0.00 0.00 0.01 -0.06 57 0 94 0
13MAR26 75.00 C 0.00 0.00 0.00 0.01 -0.02 68 0 0 0
13MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
13MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
13MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
13MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
13MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
13MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
13MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
13MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
13MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
20MAR26 44.00 C 0.00 0.00 0.00 18.69 - 73 0 0 -
20MAR26 45.00 C 0.00 0.00 0.00 17.87 - 111 0 0 -
20MAR26 46.00 C 0.00 0.00 0.00 16.70 - 71 0 0 -
20MAR26 47.00 C 0.00 0.00 0.00 15.71 - 71 0 0 -
20MAR26 48.00 C 0.00 0.00 0.00 14.89 - 95 0 0 -
20MAR26 49.00 C 0.00 0.00 0.00 13.73 - 67 0 0 -
20MAR26 50.00 C 0.00 0.00 0.00 12.75 - 66 0 0 -
20MAR26 52.50 C 0.00 0.00 0.00 10.62 - 82 0 0 -
20MAR26 55.00 C 0.00 0.00 0.00 7.75 - 41 0 0 -
20MAR26 57.50 C 4.69 5.20 4.69 5.53 - 45 60 60 -
20MAR26 60.00 C 0.00 0.00 0.00 3.62 - 46 0 0 -
20MAR26 62.50 C 1.65 1.77 1.52 1.94 - 42 45 35 -
20MAR26 65.00 C 0.60 0.91 0.50 0.97 - 43 135 135 -
20MAR26 67.50 C 0.27 0.36 0.27 0.42 - 43 14 14 -
20MAR26 70.00 C 0.00 0.00 0.00 0.16 - 43 0 0 -
20MAR26 72.50 C 0.00 0.00 0.00 0.06 - 44 0 0 -
20MAR26 75.00 C 0.00 0.00 0.00 0.02 - 45 0 0 -
20MAR26 77.50 C 0.00 0.00 0.00 0.01 - 47 0 0 -
20MAR26 80.00 C 0.00 0.00 0.00 0.01 - 54 0 0 -
20MAR26 82.50 C 0.00 0.00 0.00 0.01 - 60 0 0 -
20MAR26 85.00 C 0.00 0.00 0.00 0.01 - 65 0 0 -
20MAR26 87.50 C 0.00 0.00 0.00 0.01 - 71 0 0 -
20MAR26 90.00 C 0.00 0.00 0.00 0.01 - 76 0 0 -
20MAR26 92.50 C 0.00 0.00 0.00 0.01 - 81 0 0 -
20MAR26 95.00 C 0.00 0.00 0.00 0.01 - 86 0 0 -
30MAR26 25.00 C 0.00 0.00 0.00 37.69 -2.00 123 0 15 0
30MAR26 26.00 C 0.00 0.00 0.00 36.69 -2.00 111 0 15 0
30MAR26 27.00 C 0.00 0.00 0.00 35.69 -2.01 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 34.69 -2.28 0 0 55 0
30MAR26 29.00 C 0.00 0.00 0.00 33.69 -2.01 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 32.69 -2.01 0 0 40 0
30MAR26 31.00 C 0.00 0.00 0.00 31.70 -2.27 98 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 30.70 -2.00 90 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 29.70 -2.01 80 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 28.70 -2.01 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 27.70 -2.01 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 26.70 -2.01 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 25.71 -2.00 76 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 24.71 -2.21 70 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 23.69 -2.24 0 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 22.71 -2.01 55 0 51 0
30MAR26 41.00 C 0.00 0.00 0.00 21.72 -2.00 66 0 151 0
30MAR26 42.00 C 0.00 0.00 0.00 20.72 -2.07 61 0 1,576 0
30MAR26 43.00 C 0.00 0.00 0.00 19.73 -1.99 63 0 678 0
30MAR26 44.00 C 0.00 0.00 0.00 18.73 -2.00 59 0 773 0
30MAR26 45.00 C 0.00 0.00 0.00 17.87 -2.05 78 0 971 0
30MAR26 46.00 C 0.00 0.00 0.00 16.75 -1.98 57 0 610 0
30MAR26 47.00 C 0.00 0.00 0.00 15.75 -2.32 53 0 1,022 0
30MAR26 48.00 C 0.00 0.00 0.00 14.89 -1.85 66 0 692 0
30MAR26 49.00 C 0.00 0.00 0.00 13.81 -2.34 55 0 1,125 0
30MAR26 50.00 C 11.39 11.54 11.39 12.79 -2.33 48 80 5,715 +20
30MAR26 52.50 C 9.40 9.40 9.40 10.62 -1.93 58 40 5,076 0
30MAR26 55.00 C 0.00 0.00 0.00 8.42 -1.45 56 1 16,128 0
30MAR26 57.50 C 4.99 5.93 4.99 5.89 -1.75 42 345 9,197 -170
30MAR26 60.00 C 3.37 4.03 3.37 3.99 -1.40 40 592 13,505 -185
30MAR26 62.50 C 1.78 2.45 1.78 2.45 -1.10 38 2,426 8,145 +231
30MAR26 65.00 C 1.05 1.42 1.00 1.42 -0.73 38 772 20,666 +27
30MAR26 67.50 C 0.62 0.76 0.54 0.75 -0.52 38 1,402 10,730 -50
30MAR26 70.00 C 0.30 0.38 0.27 0.37 -0.39 39 1,068 18,310 -502
30MAR26 72.50 C 0.25 0.25 0.16 0.17 -0.28 39 1,115 14,536 -109
30MAR26 75.00 C 0.13 0.13 0.10 0.07 -0.19 39 204 23,463 -151
30MAR26 77.50 C 0.00 0.00 0.00 0.03 -0.13 39 0 7,788 0
30MAR26 80.00 C 0.04 0.05 0.04 0.01 -0.09 39 56 7,314 -50
30MAR26 82.50 C 0.00 0.00 0.00 0.01 -0.05 43 0 3,768 0
30MAR26 85.00 C 0.03 0.03 0.03 0.01 -0.03 47 10 3,372 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 -0.02 51 0 4,620 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 1,017 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 59 0 502 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 62 0 150 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 66 0 90 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 69 0 91 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 72 0 454 0
29APR26 44.00 C 0.00 0.00 0.00 18.73 -2.10 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 17.87 -2.28 43 0 10 0
29APR26 46.00 C 0.00 0.00 0.00 17.07 -2.11 52 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 15.75 -2.32 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 14.91 -2.26 38 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 13.81 -2.34 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 12.79 -2.33 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 10.62 -1.99 34 0 90 0
29APR26 55.00 C 7.66 7.66 7.66 8.56 -1.67 36 30 30 +30
29APR26 57.50 C 5.69 6.33 5.69 6.47 -1.71 34 120 150 +115
29APR26 60.00 C 4.34 4.88 4.34 4.85 -1.39 35 330 617 +300
29APR26 62.50 C 3.30 3.30 3.00 3.41 -1.21 34 42 2,581 +23
29APR26 65.00 C 2.00 2.34 1.80 2.34 -0.89 34 148 4,433 +72
29APR26 67.50 C 1.37 1.44 1.33 1.57 -0.65 35 225 5,362 +2
29APR26 70.00 C 0.90 1.00 0.80 1.02 -0.46 35 117 4,778 +86
29APR26 72.50 C 0.54 0.61 0.53 0.65 -0.34 35 291 2,486 +185
29APR26 75.00 C 0.37 0.40 0.37 0.42 -0.21 36 284 11,027 +199
29APR26 77.50 C 0.26 0.26 0.26 0.25 -0.15 36 5 3,671 0
29APR26 80.00 C 0.18 0.18 0.18 0.15 -0.09 36 4 1,778 0
29APR26 82.50 C 0.00 0.00 0.00 0.09 -0.06 36 0 327 0
29APR26 85.00 C 0.00 0.00 0.00 0.05 -0.04 36 0 259 0
29APR26 87.50 C 0.00 0.00 0.00 0.03 -0.03 37 0 387 0
29APR26 90.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 241 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 115 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 40 0 167 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 42 0 100 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 44 0 96 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 46 0 36 0
28MAY26 44.00 C 0.00 0.00 0.00 18.81 -2.02 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 17.87 -2.28 30 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 17.07 -2.11 44 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 16.04 -2.46 40 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 14.97 -2.42 34 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 14.39 -2.12 46 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 13.12 -2.41 36 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 11.24 -1.56 42 0 90 0
28MAY26 55.00 C 0.00 0.00 0.00 8.66 -2.16 33 0 0 0
28MAY26 57.50 C 6.17 6.97 6.17 7.06 -1.62 36 140 140 +140
28MAY26 60.00 C 4.89 5.05 4.58 5.26 -1.40 34 568 850 +448
28MAY26 62.50 C 3.55 3.90 3.55 3.71 -1.27 32 91 1,080 +90
28MAY26 65.00 C 0.00 0.00 0.00 2.62 -0.89 32 0 1,784 0
28MAY26 67.50 C 0.00 0.00 0.00 1.80 -0.61 32 0 1,032 0
28MAY26 70.00 C 1.28 1.44 1.28 1.20 -0.38 32 65 1,673 -59
28MAY26 72.50 C 0.96 1.07 0.96 0.78 -0.21 32 186 3,002 +156
28MAY26 75.00 C 0.65 0.72 0.65 0.50 -0.13 32 60 1,977 +30
28MAY26 77.50 C 0.00 0.00 0.00 0.31 -0.09 32 0 1,091 0
28MAY26 80.00 C 0.00 0.00 0.00 0.19 -0.05 32 0 828 0
28MAY26 82.50 C 0.00 0.00 0.00 0.12 -0.03 33 0 242 0
28MAY26 85.00 C 0.00 0.00 0.00 0.07 -0.02 33 0 212 0
28MAY26 87.50 C 0.00 0.00 0.00 0.04 -0.02 32 0 432 0
28MAY26 90.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 223 0
28MAY26 92.50 C 0.00 0.00 0.00 0.02 0.00 34 0 107 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 34 0 150 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 35 0 120 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 37 0 299 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 39 0 265 0
29JUN26 34.00 C 0.00 0.00 0.00 28.72 -1.99 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 27.81 -2.01 0 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 26.82 -2.01 41 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 25.83 -1.89 43 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 24.83 -2.09 38 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 23.79 -2.26 0 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 22.75 -2.10 0 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 21.78 -2.07 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 20.88 -1.91 39 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 19.73 -2.25 0 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 18.92 -1.96 38 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 18.49 -1.66 55 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 17.07 -2.41 41 0 33 0
29JUN26 47.00 C 0.00 0.00 0.00 16.09 -2.41 39 0 314 0
29JUN26 48.00 C 0.00 0.00 0.00 15.14 -2.25 38 0 300 0
29JUN26 49.00 C 0.00 0.00 0.00 14.39 -2.12 42 0 80 0
29JUN26 50.00 C 0.00 0.00 0.00 13.12 -2.41 33 0 34,645 0
29JUN26 52.50 C 0.00 0.00 0.00 11.41 -1.39 40 0 1,578 0
29JUN26 55.00 C 0.00 0.00 0.00 9.15 -1.76 36 0 8,946 0
29JUN26 57.50 C 6.31 6.48 6.31 7.42 -1.26 36 240 757 +60
29JUN26 60.00 C 5.03 5.65 4.90 5.65 -1.38 34 673 9,463 +310
29JUN26 62.50 C 4.00 4.27 4.00 4.27 -1.21 33 487 11,624 +238
29JUN26 65.00 C 2.95 3.32 2.93 3.24 -0.93 33 212 24,379 -15
29JUN26 67.50 C 2.26 2.37 2.20 2.40 -0.78 33 336 2,127 +145
29JUN26 70.00 C 1.71 1.78 1.71 1.75 -0.67 33 35 5,118 +15
29JUN26 72.50 C 1.34 1.34 1.30 1.27 -0.56 33 32 2,472 +30
29JUN26 75.00 C 1.02 1.03 0.99 0.91 -0.47 33 61 9,157 -1
29JUN26 77.50 C 0.70 0.79 0.70 0.65 -0.39 33 171 8,172 +118
29JUN26 80.00 C 0.60 0.60 0.55 0.46 -0.32 33 193 4,131 -3
29JUN26 82.50 C 0.00 0.00 0.00 0.32 -0.25 33 0 4,377 0
29JUN26 85.00 C 0.34 0.36 0.34 0.22 -0.22 33 8 5,133 +7
29JUN26 87.50 C 0.00 0.00 0.00 0.15 -0.18 33 0 3,034 0
29JUN26 90.00 C 0.30 0.30 0.22 0.11 -0.14 34 95 813 -50
29JUN26 92.50 C 0.18 0.18 0.18 0.07 -0.12 34 60 680 0
29JUN26 95.00 C 0.00 0.00 0.00 0.05 -0.09 34 0 280 0
29JUN26 97.50 C 0.00 0.00 0.00 0.04 -0.07 35 0 198 0
29JUN26 100.00 C 0.00 0.00 0.00 0.03 -0.06 35 0 1,794 0
29JUN26 102.50 C 0.00 0.00 0.00 0.02 -0.05 35 0 90 0
29SEP26 39.00 C 0.00 0.00 0.00 24.00 -2.05 46 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 22.75 -2.10 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 21.96 -1.90 40 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 20.88 -1.98 33 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 20.41 -1.57 47 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 19.32 -1.56 43 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 18.49 -2.05 43 0 402 0
29SEP26 46.00 C 0.00 0.00 0.00 17.18 -2.30 36 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 16.19 -2.31 34 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 15.49 -2.18 37 0 16 0
29SEP26 49.00 C 0.00 0.00 0.00 14.67 -2.07 37 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 13.82 -1.76 36 0 535 0
29SEP26 52.50 C 0.00 0.00 0.00 11.41 -2.25 32 0 1,377 0
29SEP26 55.00 C 0.00 0.00 0.00 9.43 -1.67 30 0 349 0
29SEP26 57.50 C 7.35 7.70 7.28 7.99 -1.89 31 475 963 +334
29SEP26 60.00 C 6.24 6.30 5.89 6.61 -1.26 31 612 2,218 -62
29SEP26 62.50 C 5.14 5.41 5.14 5.42 -1.11 31 596 1,635 +251
29SEP26 65.00 C 0.00 0.00 0.00 4.49 -0.92 32 0 4,264 0
29SEP26 67.50 C 3.54 3.54 3.54 3.70 -0.79 32 38 5,316 +38
29SEP26 70.00 C 2.80 2.80 2.80 3.06 -0.71 32 2 3,928 +2
29SEP26 72.50 C 0.00 0.00 0.00 2.53 -0.64 33 0 4,335 0
29SEP26 75.00 C 0.00 0.00 0.00 2.07 -0.62 33 0 3,714 0
29SEP26 77.50 C 1.59 1.59 1.59 1.71 -0.54 33 30 685 +30
29SEP26 80.00 C 0.00 0.00 0.00 1.41 -0.52 34 0 3,055 0
29SEP26 82.50 C 0.00 0.00 0.00 1.16 -0.47 34 0 734 0
29SEP26 85.00 C 0.00 0.00 0.00 0.98 -0.43 34 0 1,237 0
29SEP26 87.50 C 0.80 0.80 0.80 0.82 -0.37 35 30 508 -30
29SEP26 90.00 C 0.72 0.72 0.70 0.69 -0.35 35 187 425 -55
29SEP26 92.50 C 0.00 0.00 0.00 0.56 -0.33 35 0 1,206 0
29SEP26 95.00 C 0.55 0.55 0.55 0.47 -0.31 36 4 144 +4
29SEP26 97.50 C 0.00 0.00 0.00 0.39 -0.30 36 0 312 0
29SEP26 100.00 C 0.42 0.42 0.42 0.32 -0.27 36 2 391 -2
29SEP26 102.50 C 0.37 0.37 0.37 0.27 -0.26 36 60 765 +40
30DEC26 41.00 C 0.00 0.00 0.00 21.96 -1.92 34 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 20.88 -1.98 29 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 20.41 -1.57 39 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 19.32 -1.56 36 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 18.49 -2.05 36 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 17.73 -1.75 37 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 16.57 -1.93 33 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 15.70 -2.18 33 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 14.73 -2.01 31 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 14.00 -1.59 31 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 12.42 -1.36 33 0 177 0
30DEC26 55.00 C 0.00 0.00 0.00 10.25 -2.03 29 2 86 +2
30DEC26 57.50 C 8.22 8.57 8.10 8.92 -1.54 30 466 571 +454
30DEC26 60.00 C 7.34 7.34 7.02 7.65 -1.17 30 191 253 +160
30DEC26 62.50 C 6.10 6.30 5.86 6.58 -1.01 30 307 1,404 +243
30DEC26 65.00 C 0.00 0.00 0.00 5.61 -0.92 31 0 3,455 0
30DEC26 67.50 C 0.00 0.00 0.00 4.80 -0.82 31 0 2,428 0
30DEC26 70.00 C 3.88 3.88 3.80 4.11 -0.72 31 31 5,554 0
30DEC26 72.50 C 3.21 3.35 3.21 3.48 -0.69 31 290 2,922 +95
30DEC26 75.00 C 2.85 2.85 2.80 2.99 -0.61 32 330 4,069 +316
30DEC26 77.50 C 0.00 0.00 0.00 2.54 -0.58 32 0 2,360 0
30DEC26 80.00 C 0.00 0.00 0.00 2.18 -0.53 32 0 2,098 0
30DEC26 82.50 C 0.00 0.00 0.00 1.89 -0.48 33 0 284 0
30DEC26 85.00 C 1.52 1.58 1.52 1.64 -0.43 33 61 615 +17
30DEC26 87.50 C 1.33 1.40 1.33 1.41 -0.39 33 32 111 +13
30DEC26 90.00 C 1.16 1.18 1.16 1.22 -0.32 34 40 294 +10
30DEC26 92.50 C 0.00 0.00 0.00 1.03 -0.31 34 0 482 0
30DEC26 95.00 C 0.86 0.96 0.86 0.89 -0.28 34 10 408 +3
30DEC26 97.50 C 0.00 0.00 0.00 0.76 -0.24 34 0 436 0
30DEC26 100.00 C 0.00 0.00 0.00 0.64 -0.24 34 0 238 0
30DEC26 102.50 C 0.00 0.00 0.00 0.56 -0.21 34 0 103 0
30MAR27 44.00 C 0.00 0.00 0.00 19.32 -1.74 31 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 18.49 -2.05 31 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 17.73 -1.87 31 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 16.57 -1.93 28 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 16.00 -1.88 30 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 15.40 -1.58 31 0 0 0
30MAR27 50.00 C 13.65 13.65 13.65 14.13 -1.82 27 5 13 +5
30MAR27 52.50 C 0.00 0.00 0.00 12.65 -1.59 29 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 11.12 -1.32 29 0 0 0
30MAR27 57.50 C 9.45 9.45 9.45 9.79 -1.87 29 10 10 +10
30MAR27 60.00 C 7.92 8.04 7.92 8.63 -1.18 30 100 105 +100
30MAR27 62.50 C 0.00 0.00 0.00 7.59 -1.09 30 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 6.63 -1.02 30 0 38 0
30MAR27 67.50 C 5.38 5.38 5.33 5.89 -0.83 31 2 7 +2
30MAR27 70.00 C 4.67 4.67 4.67 5.19 -0.79 31 1 333 +1
30MAR27 72.50 C 0.00 0.00 0.00 4.62 -0.68 32 0 34 0
30MAR27 75.00 C 3.78 3.78 3.78 4.08 -0.65 32 13 30 +13
30MAR27 77.50 C 0.00 0.00 0.00 3.65 -0.54 33 0 13 0
30MAR27 80.00 C 0.00 0.00 0.00 3.23 -0.54 33 0 52 0
30MAR27 82.50 C 0.00 0.00 0.00 2.91 -0.44 33 0 66 0
30MAR27 85.00 C 0.00 0.00 0.00 2.61 -0.41 34 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 2.33 -0.39 34 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 2.12 -0.31 35 0 133 0
30MAR27 92.50 C 1.60 1.60 1.60 1.92 -0.30 35 1 4 +1
30MAR27 95.00 C 0.00 0.00 0.00 1.72 -0.30 35 0 0 0
30MAR27 97.50 C 1.20 1.31 1.20 1.59 -0.23 36 13 15 +13
TOTAL CALL 18,685 447,913 +4,055
13MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
13MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
13MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
13MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
13MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
13MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
13MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 86 0 20 0
13MAR26 52.50 P 0.04 0.06 0.04 0.01 0.00 69 90 305 0
13MAR26 55.00 P 0.12 0.15 0.07 0.03 0.00 61 156 739 +124
13MAR26 57.50 P 0.38 0.41 0.17 0.13 +0.05 58 170 324 +124
13MAR26 60.00 P 0.70 1.10 0.59 0.48 +0.25 56 840 365 +143
13MAR26 62.50 P 2.00 2.25 1.29 1.33 +0.73 53 205 455 +43
13MAR26 65.00 P 3.84 4.11 2.91 2.96 +1.42 56 37 671 -5
13MAR26 67.50 P 0.00 0.00 0.00 5.04 +1.80 57 0 424 0
13MAR26 70.00 P 0.00 0.00 0.00 7.41 +1.85 61 0 140 0
13MAR26 72.50 P 0.00 0.00 0.00 9.85 +1.71 0 0 0 -5
13MAR26 75.00 P 0.00 0.00 0.00 12.35 +1.99 0 0 0 0
13MAR26 77.50 P 0.00 0.00 0.00 14.85 +1.93 0 0 0 0
13MAR26 80.00 P 0.00 0.00 0.00 17.35 +2.00 0 0 0 0
13MAR26 82.50 P 0.00 0.00 0.00 20.45 +2.45 196 0 0 0
13MAR26 85.00 P 0.00 0.00 0.00 22.35 +2.00 0 0 0 0
13MAR26 87.50 P 0.00 0.00 0.00 25.41 +2.56 222 0 0 0
13MAR26 90.00 P 0.00 0.00 0.00 27.44 +2.00 171 0 0 0
13MAR26 92.50 P 0.00 0.00 0.00 30.03 +2.11 200 0 0 0
13MAR26 95.00 P 0.00 0.00 0.00 32.51 +1.88 207 0 0 0
13MAR26 97.50 P 0.00 0.00 0.00 35.09 +2.24 233 0 0 0
20MAR26 44.00 P 0.00 0.00 0.00 0.01 - 78 0 0 -
20MAR26 45.00 P 0.00 0.00 0.00 0.01 - 73 0 0 -
20MAR26 46.00 P 0.00 0.00 0.00 0.01 - 69 0 0 -
20MAR26 47.00 P 0.00 0.00 0.00 0.02 - 70 0 0 -
20MAR26 48.00 P 0.00 0.00 0.00 0.03 - 69 0 0 -
20MAR26 49.00 P 0.00 0.00 0.00 0.04 - 67 0 0 -
20MAR26 50.00 P 0.07 0.07 0.05 0.05 - 64 10 10 -
20MAR26 52.50 P 0.10 0.10 0.10 0.12 - 61 1 1 -
20MAR26 55.00 P 0.00 0.00 0.00 0.24 - 56 2 2 -
20MAR26 57.50 P 0.66 0.80 0.66 0.49 - 52 164 164 -
20MAR26 60.00 P 1.28 1.53 1.08 0.95 - 47 81 77 -
20MAR26 62.50 P 2.31 2.31 2.12 1.86 - 45 31 31 -
20MAR26 65.00 P 0.00 0.00 0.00 3.32 - 44 0 0 -
20MAR26 67.50 P 0.00 0.00 0.00 5.30 - 45 0 0 -
20MAR26 70.00 P 0.00 0.00 0.00 7.62 - 51 0 0 -
20MAR26 72.50 P 0.00 0.00 0.00 9.88 - 44 0 0 -
20MAR26 75.00 P 0.00 0.00 0.00 12.58 - 70 0 0 -
20MAR26 77.50 P 0.00 0.00 0.00 15.09 - 80 0 0 -
20MAR26 80.00 P 0.00 0.00 0.00 17.51 - 83 0 0 -
20MAR26 82.50 P 0.00 0.00 0.00 20.45 - 119 0 0 -
20MAR26 85.00 P 0.00 0.00 0.00 23.00 - 131 0 0 -
20MAR26 87.50 P 0.00 0.00 0.00 25.41 - 135 0 0 -
20MAR26 90.00 P 0.00 0.00 0.00 27.51 - 114 0 0 -
20MAR26 92.50 P 0.00 0.00 0.00 30.03 - 123 0 0 -
20MAR26 95.00 P 0.00 0.00 0.00 32.51 - 127 0 0 -
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 138 0 550 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 132 0 30 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 127 0 98 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 121 0 46 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 116 0 285 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 111 0 94 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 107 0 17 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 102 0 105 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 98 0 532 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 93 0 459 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 89 0 2,791 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 85 0 2,417 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 81 0 945 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 78 0 1,394 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 74 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 67 0 1,363 0
30MAR26 42.00 P 0.03 0.03 0.01 0.01 0.00 63 300 3,380 +170
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2,883 0
30MAR26 44.00 P 0.00 0.00 0.00 0.02 +0.01 61 0 3,502 0
30MAR26 45.00 P 0.00 0.00 0.00 0.03 +0.02 60 0 9,803 0
30MAR26 46.00 P 0.00 0.00 0.00 0.04 +0.03 59 0 2,503 0
30MAR26 47.00 P 0.00 0.00 0.00 0.05 +0.04 57 0 4,391 0
30MAR26 48.00 P 0.00 0.00 0.00 0.07 +0.06 56 0 4,434 0
30MAR26 49.00 P 0.19 0.20 0.19 0.09 +0.08 55 150 6,229 0
30MAR26 50.00 P 0.16 0.20 0.13 0.12 +0.10 54 225 47,098 -14
30MAR26 52.50 P 0.34 0.42 0.24 0.24 +0.18 51 292 20,714 +19
30MAR26 55.00 P 0.56 0.72 0.42 0.43 +0.28 48 1,231 16,869 +364
30MAR26 57.50 P 1.05 1.25 0.75 0.77 +0.42 45 420 10,366 +59
30MAR26 60.00 P 1.20 2.04 1.20 1.39 +0.69 43 2,207 15,882 -12
30MAR26 62.50 P 2.00 3.22 2.00 2.34 +0.96 41 696 24,430 -97
30MAR26 65.00 P 3.20 4.85 3.20 3.83 +1.39 41 500 15,213 +165
30MAR26 67.50 P 6.25 6.25 6.15 5.47 +1.41 37 541 11,599 -41
30MAR26 70.00 P 8.00 9.00 8.00 7.62 +1.75 38 237 4,729 -76
30MAR26 72.50 P 10.00 10.00 10.00 10.10 +1.63 45 40 3,687 0
30MAR26 75.00 P 13.42 13.42 13.42 12.58 +2.11 52 1 1,617 0
30MAR26 77.50 P 0.00 0.00 0.00 15.28 +2.01 67 0 973 0
30MAR26 80.00 P 0.00 0.00 0.00 17.87 +2.48 77 0 175 0
30MAR26 82.50 P 20.69 20.69 20.50 20.45 +2.11 87 355 256 +247
30MAR26 85.00 P 23.18 23.21 23.18 23.00 +2.25 96 300 100 +100
30MAR26 87.50 P 0.00 0.00 0.00 25.43 +2.58 100 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 27.51 +2.07 85 0 0 -2
30MAR26 92.50 P 0.00 0.00 0.00 30.03 +2.11 91 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 32.51 +1.88 95 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 35.09 +1.81 105 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 37.35 +2.00 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 40.01 +1.97 108 0 0 0
29APR26 44.00 P 0.08 0.09 0.08 0.02 +0.01 39 18 54 +18
29APR26 45.00 P 0.00 0.00 0.00 0.03 +0.02 39 0 20 0
29APR26 46.00 P 0.00 0.00 0.00 0.05 +0.03 39 0 30 0
29APR26 47.00 P 0.17 0.17 0.17 0.07 +0.04 39 90 90 +90
29APR26 48.00 P 0.15 0.30 0.15 0.09 +0.04 38 172 573 +2
29APR26 49.00 P 0.34 0.34 0.27 0.13 +0.06 38 72 1,059 +12
29APR26 50.00 P 0.28 0.43 0.28 0.18 +0.08 38 87 1,371 +36
29APR26 52.50 P 0.64 0.75 0.59 0.38 +0.17 37 130 956 -30
29APR26 55.00 P 1.04 1.20 0.81 0.74 +0.31 37 251 2,517 -82
29APR26 57.50 P 1.20 1.82 1.20 1.29 +0.50 36 84 1,993 -74
29APR26 60.00 P 1.80 2.80 1.80 2.11 +0.78 36 140 4,029 +106
29APR26 62.50 P 2.80 4.00 2.80 3.19 +1.05 36 108 4,369 +107
29APR26 65.00 P 4.80 5.60 4.60 4.60 +1.32 35 97 17,794 +10
29APR26 67.50 P 7.10 7.10 6.30 6.19 +1.40 34 43 2,994 +39
29APR26 70.00 P 8.50 9.50 8.25 8.40 +1.83 38 302 7,904 -98
29APR26 72.50 P 0.00 0.00 0.00 10.25 +1.66 34 0 2,135 0
29APR26 75.00 P 0.00 0.00 0.00 12.85 +2.07 41 0 3,715 0
29APR26 77.50 P 0.00 0.00 0.00 15.28 +2.01 45 0 725 0
29APR26 80.00 P 0.00 0.00 0.00 17.87 +2.33 52 0 8 0
29APR26 82.50 P 0.00 0.00 0.00 20.45 +2.04 58 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 23.02 +2.27 64 0 59 0
29APR26 87.50 P 0.00 0.00 0.00 25.47 +2.62 67 0 50 0
29APR26 90.00 P 0.00 0.00 0.00 27.65 +2.21 62 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 30.03 +2.11 62 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 32.51 +1.88 64 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 35.15 +1.83 73 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 38.04 +2.69 88 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 40.09 +2.05 77 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.17 +0.07 40 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.22 +0.10 40 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.27 +0.11 39 0 230 0
28MAY26 47.00 P 0.36 0.37 0.36 0.34 +0.14 39 4 224 +4
28MAY26 48.00 P 0.51 0.51 0.51 0.42 +0.16 38 30 250 +30
28MAY26 49.00 P 0.58 0.58 0.58 0.51 +0.19 38 30 639 0
28MAY26 50.00 P 0.73 0.73 0.63 0.63 +0.22 37 202 805 +116
28MAY26 52.50 P 1.15 1.15 0.89 0.98 +0.31 36 266 1,710 +258
28MAY26 55.00 P 1.55 1.69 1.30 1.49 +0.44 35 374 1,438 +350
28MAY26 57.50 P 2.45 2.51 2.06 2.20 +0.58 33 459 1,097 +244
28MAY26 60.00 P 3.30 3.50 3.18 3.12 +0.75 32 509 2,422 +424
28MAY26 62.50 P 4.84 5.05 4.10 4.26 +0.92 30 108 1,327 +10
28MAY26 65.00 P 6.37 6.37 5.60 5.83 +1.27 30 181 1,256 +100
28MAY26 67.50 P 7.32 7.32 7.32 7.60 +1.49 29 10 1,367 +10
28MAY26 70.00 P 0.00 0.00 0.00 9.87 +2.00 32 0 630 0
28MAY26 72.50 P 11.43 11.43 11.32 11.64 +1.82 25 120 357 -60
28MAY26 75.00 P 14.27 14.31 14.27 13.83 +1.84 0 200 850 +200
28MAY26 77.50 P 0.00 0.00 0.00 16.10 +1.68 0 0 390 0
28MAY26 80.00 P 0.00 0.00 0.00 18.77 +1.90 0 0 50 0
28MAY26 82.50 P 0.00 0.00 0.00 20.77 +1.98 0 0 30 0
28MAY26 85.00 P 0.00 0.00 0.00 23.61 +2.44 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 25.54 +1.98 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 27.94 +1.61 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 30.39 +1.56 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 32.86 +1.57 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 35.34 +1.58 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 38.04 +1.70 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 40.30 +1.50 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 832 0
29JUN26 35.00 P 0.07 0.08 0.07 0.03 +0.02 42 14 277 +14
29JUN26 36.00 P 0.10 0.10 0.10 0.04 +0.03 41 8 1,467 +8
29JUN26 37.00 P 0.00 0.00 0.00 0.05 +0.04 41 0 370 0
29JUN26 38.00 P 0.00 0.00 0.00 0.07 +0.06 41 0 304 0
29JUN26 39.00 P 0.00 0.00 0.00 0.09 +0.07 40 0 530 0
29JUN26 40.00 P 0.00 0.00 0.00 0.12 +0.09 40 0 462 0
29JUN26 41.00 P 0.00 0.00 0.00 0.15 +0.11 40 0 192 0
29JUN26 42.00 P 0.00 0.00 0.00 0.20 +0.14 39 0 1,415 0
29JUN26 43.00 P 0.00 0.00 0.00 0.24 +0.16 39 0 1,967 0
29JUN26 44.00 P 0.00 0.00 0.00 0.30 +0.19 38 0 2,176 0
29JUN26 45.00 P 0.44 0.44 0.35 0.36 +0.21 38 33 3,473 -30
29JUN26 46.00 P 0.00 0.00 0.00 0.44 +0.24 37 0 20,893 0
29JUN26 47.00 P 0.00 0.00 0.00 0.54 +0.28 37 0 1,999 0
29JUN26 48.00 P 0.78 0.78 0.60 0.65 +0.32 37 181 3,124 +60
29JUN26 49.00 P 0.89 0.92 0.89 0.78 +0.35 36 94 1,807 -2
29JUN26 50.00 P 1.03 1.15 0.88 0.93 +0.40 36 203 19,650 +72
29JUN26 52.50 P 1.69 1.69 1.31 1.40 +0.52 35 242 2,642 +230
29JUN26 55.00 P 2.32 2.32 1.85 2.02 +0.65 34 340 6,753 +125
29JUN26 57.50 P 3.27 3.36 2.75 2.82 +0.76 33 856 7,453 +266
29JUN26 60.00 P 4.40 4.49 3.83 3.81 +0.86 32 718 11,113 +379
29JUN26 62.50 P 5.76 5.91 5.08 5.07 +1.03 32 75 5,097 +60
29JUN26 65.00 P 7.50 7.60 6.66 6.63 +1.28 32 167 7,963 +14
29JUN26 67.50 P 0.00 0.00 0.00 8.40 +1.46 32 0 1,863 0
29JUN26 70.00 P 0.00 0.00 0.00 10.19 +1.40 31 0 3,778 0
29JUN26 72.50 P 12.37 12.40 12.36 12.41 +1.72 32 100 552 0
29JUN26 75.00 P 0.00 0.00 0.00 14.48 +1.55 31 0 130 0
29JUN26 77.50 P 0.00 0.00 0.00 16.38 +0.75 20 0 235 0
29JUN26 80.00 P 0.00 0.00 0.00 18.77 +0.98 0 0 181 0
29JUN26 82.50 P 0.00 0.00 0.00 21.54 +2.07 32 0 30 0
29JUN26 85.00 P 0.00 0.00 0.00 24.19 +1.83 39 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 26.53 +2.65 38 0 7 0
29JUN26 90.00 P 0.00 0.00 0.00 28.91 +2.45 36 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 31.41 +1.75 39 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 34.33 +2.63 52 0 31 0
29JUN26 97.50 P 0.00 0.00 0.00 36.88 +2.93 56 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 38.95 +2.61 47 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 41.23 +1.68 32 0 0 0
29SEP26 39.00 P 0.46 0.46 0.39 0.17 +0.02 33 203 1,147 +203
29SEP26 40.00 P 0.54 0.54 0.54 0.22 +0.03 33 30 1,052 0
29SEP26 41.00 P 0.61 0.61 0.61 0.28 +0.04 33 30 290 0
29SEP26 42.00 P 0.69 0.69 0.69 0.36 +0.06 33 30 1,179 0
29SEP26 43.00 P 0.79 0.79 0.79 0.44 +0.06 33 1 1,269 0
29SEP26 44.00 P 0.96 0.96 0.96 0.55 +0.09 33 1 512 0
29SEP26 45.00 P 0.00 0.00 0.00 0.66 +0.10 33 0 4,522 0
29SEP26 46.00 P 0.00 0.00 0.00 0.81 +0.14 33 0 773 0
29SEP26 47.00 P 0.00 0.00 0.00 0.96 +0.16 33 0 750 0
29SEP26 48.00 P 0.00 0.00 0.00 1.15 +0.20 33 0 1,240 0
29SEP26 49.00 P 1.85 1.85 1.55 1.35 +0.24 33 614 1,619 +198
29SEP26 50.00 P 2.00 2.10 1.89 1.56 +0.25 33 295 21,959 +202
29SEP26 52.50 P 2.79 2.83 2.35 2.23 +0.41 33 53 2,084 +52
29SEP26 55.00 P 3.66 3.69 3.20 3.07 +0.61 33 995 3,641 +894
29SEP26 57.50 P 4.67 4.75 4.16 4.07 +0.77 33 1,044 4,377 +566
29SEP26 60.00 P 5.97 6.01 5.38 5.25 +0.94 33 489 4,015 +182
29SEP26 62.50 P 7.42 7.43 6.59 6.64 +1.10 33 97 9,772 +18
29SEP26 65.00 P 0.00 0.00 0.00 8.18 +1.24 33 0 13,504 0
29SEP26 67.50 P 10.10 10.10 10.10 9.88 +1.30 34 2 1,029 0
29SEP26 70.00 P 0.00 0.00 0.00 11.47 +0.93 32 0 5,911 0
29SEP26 72.50 P 0.00 0.00 0.00 13.86 +1.44 35 0 1,081 0
29SEP26 75.00 P 16.35 16.35 16.35 16.02 +1.78 37 3 398 +3
29SEP26 77.50 P 0.00 0.00 0.00 18.10 +1.78 37 0 232 0
29SEP26 80.00 P 0.00 0.00 0.00 20.49 +2.49 39 0 52 0
29SEP26 82.50 P 0.00 0.00 0.00 22.34 +1.24 36 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 25.19 +2.54 42 0 2 0
29SEP26 87.50 P 0.00 0.00 0.00 26.70 +1.99 33 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 29.18 +2.05 35 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 31.85 +1.51 40 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 34.33 +2.05 41 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 36.88 +1.99 44 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 39.06 +1.89 41 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 41.47 +1.92 40 0 0 0
30DEC26 41.00 P 0.99 1.00 0.81 0.44 +0.06 31 41 728 +14
30DEC26 42.00 P 0.00 0.00 0.00 0.55 +0.09 31 0 82 0
30DEC26 43.00 P 0.00 0.00 0.00 0.66 +0.09 31 0 53 0
30DEC26 44.00 P 0.00 0.00 0.00 0.80 +0.12 31 0 35 0
30DEC26 45.00 P 1.54 1.54 1.54 0.96 +0.15 31 170 291 +137
30DEC26 46.00 P 0.00 0.00 0.00 1.13 +0.16 31 0 94 0
30DEC26 47.00 P 0.00 0.00 0.00 1.34 +0.22 31 0 414 0
30DEC26 48.00 P 2.00 2.24 2.00 1.55 +0.23 31 2 516 +1
30DEC26 49.00 P 1.97 2.52 1.97 1.80 +0.28 31 93 802 +20
30DEC26 50.00 P 2.72 2.75 2.62 2.07 +0.34 31 52 810 +10
30DEC26 52.50 P 3.56 3.56 3.56 2.85 +0.45 32 2 658 +2
30DEC26 55.00 P 4.49 4.50 4.27 3.78 +0.56 32 332 3,101 +123
30DEC26 57.50 P 5.61 5.61 5.50 4.86 +0.68 32 70 1,759 +30
30DEC26 60.00 P 6.60 7.01 6.45 6.13 +0.88 32 41 1,523 +23
30DEC26 62.50 P 7.85 7.85 7.85 7.55 +1.04 32 16 3,103 0
30DEC26 65.00 P 10.00 10.00 9.95 9.08 +1.14 33 37 4,082 +30
30DEC26 67.50 P 0.00 0.00 0.00 10.74 +1.21 33 0 2,720 0
30DEC26 70.00 P 0.00 0.00 0.00 12.35 +1.14 32 0 1,727 0
30DEC26 72.50 P 0.00 0.00 0.00 14.22 +1.50 32 0 1,085 0
30DEC26 75.00 P 17.30 17.30 17.00 16.35 +1.75 33 3 1,060 +3
30DEC26 77.50 P 0.00 0.00 0.00 18.72 +1.90 35 0 1,822 0
30DEC26 80.00 P 0.00 0.00 0.00 20.60 +1.31 34 0 16 0
30DEC26 82.50 P 0.00 0.00 0.00 22.72 +1.21 34 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.21 +1.86 36 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 27.85 +1.93 39 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 29.63 +1.39 36 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 32.14 +1.34 38 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 34.64 +2.36 39 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 36.92 +2.03 39 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 39.32 +1.75 39 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 41.95 +1.60 42 0 0 0
30MAR27 44.00 P 1.60 1.80 1.50 1.08 +0.25 30 11 25 +11
30MAR27 45.00 P 1.96 1.96 1.96 1.27 +0.28 30 2 35 +2
30MAR27 46.00 P 0.00 0.00 0.00 1.48 +0.32 30 0 1 0
30MAR27 47.00 P 2.20 2.20 2.20 1.70 +0.33 30 1 5 +1
30MAR27 48.00 P 0.00 0.00 0.00 1.96 +0.38 30 0 4 0
30MAR27 49.00 P 0.00 0.00 0.00 2.24 +0.44 31 0 8 0
30MAR27 50.00 P 3.30 3.30 2.92 2.53 +0.45 31 261 313 +261
30MAR27 52.50 P 3.35 4.12 3.35 3.39 +0.56 31 104 280 +104
30MAR27 55.00 P 5.28 5.28 4.96 4.40 +0.68 31 31 367 +31
30MAR27 57.50 P 6.14 6.14 6.14 5.53 +0.74 31 20 254 +20
30MAR27 60.00 P 7.45 7.45 7.45 6.83 +0.85 32 20 36 +20
30MAR27 62.50 P 0.00 0.00 0.00 8.28 +0.99 32 0 71 0
30MAR27 65.00 P 0.00 0.00 0.00 9.78 +1.10 32 0 85 0
30MAR27 67.50 P 0.00 0.00 0.00 11.55 +1.29 33 0 51 0
30MAR27 70.00 P 0.00 0.00 0.00 13.38 +1.42 33 0 24 0
30MAR27 72.50 P 0.00 0.00 0.00 15.36 +1.56 34 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 17.18 +1.24 34 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 19.50 +1.84 36 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 20.93 +1.03 33 0 6 0
30MAR27 82.50 P 0.00 0.00 0.00 23.48 +1.25 35 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 25.21 +1.29 33 0 2 0
30MAR27 87.50 P 0.00 0.00 0.00 28.09 +1.88 37 0 14 0
30MAR27 90.00 P 0.00 0.00 0.00 30.12 +1.28 36 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 32.49 +1.69 37 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 34.82 +1.60 37 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 37.15 +1.71 38 0 0 0
TOTAL PUT 21,596 523,727 +7,485
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$ 10.64
30MAR26 3.90 C 0.00 0.00 0.00 6.75 +0.22 164 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 6.66 +0.16 185 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 6.54 +0.14 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 6.44 +0.16 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 6.35 +0.23 146 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 6.30 +0.19 209 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 6.14 +0.17 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 6.07 +0.24 173 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 5.94 +0.23 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 5.86 +0.25 151 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 5.75 +0.24 122 0 10 0
30MAR26 5.00 C 0.00 0.00 0.00 5.65 +0.19 119 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.40 +0.24 110 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.16 +0.21 126 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.89 +0.24 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.67 +0.26 121 0 305 0
30MAR26 6.25 C 0.00 0.00 0.00 4.47 +0.32 142 0 275 0
30MAR26 6.50 C 0.00 0.00 0.00 4.23 +0.32 137 0 496 0
30MAR26 6.75 C 0.00 0.00 0.00 3.93 +0.28 105 0 2,235 0
30MAR26 7.00 C 0.00 0.00 0.00 3.68 +0.25 97 0 4,040 0
30MAR26 7.25 C 0.00 0.00 0.00 3.40 +0.24 0 0 11,884 0
30MAR26 7.50 C 3.41 3.41 3.41 3.23 +0.33 103 10 16,030 0
30MAR26 7.75 C 0.00 0.00 0.00 2.92 +0.25 71 0 8,977 0
30MAR26 8.00 C 0.00 0.00 0.00 2.65 +0.23 0 0 17,345 0
30MAR26 8.25 C 2.40 2.40 2.40 2.41 +0.24 51 5 16,030 -5
30MAR26 8.50 C 2.30 2.30 2.20 2.23 +0.26 73 20 6,288 -10
30MAR26 8.75 C 0.00 0.00 0.00 1.95 +0.28 57 0 4,582 0
30MAR26 9.00 C 2.18 2.18 1.61 1.69 +0.28 48 66 8,859 +58
30MAR26 9.25 C 1.92 1.92 1.50 1.51 +0.29 57 6 2,108 0
30MAR26 9.50 C 1.60 1.60 1.27 1.27 +0.26 51 75 10,501 0
30MAR26 9.75 C 1.31 1.39 1.03 1.07 +0.24 50 161 3,922 +60
30MAR26 10.00 C 1.28 1.28 0.81 0.88 +0.21 49 558 3,830 -100
30MAR26 10.50 C 0.93 0.95 0.52 0.59 +0.19 50 302 3,795 +80
30MAR26 11.00 C 0.60 0.76 0.33 0.37 +0.13 50 1,003 1,784 -261
30MAR26 11.50 C 0.51 0.51 0.23 0.21 +0.09 49 201 1,500 +63
30MAR26 12.00 C 0.32 0.34 0.14 0.12 +0.06 50 588 918 +294
30MAR26 12.50 C 0.22 0.22 0.10 0.06 +0.03 50 135 421 +18
30MAR26 13.00 C 0.15 0.15 0.07 0.03 +0.02 50 434 214 -165
30MAR26 13.50 C 0.08 0.08 0.05 0.02 +0.01 53 330 368 +201
30MAR26 14.00 C 0.06 0.06 0.04 0.01 0.00 54 272 302 +202
30MAR26 14.50 C 0.06 0.06 0.03 0.01 0.00 59 60 531 +30
30MAR26 15.00 C 0.02 0.03 0.02 0.01 0.00 65 9 53 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 16.50 C 0.01 0.01 0.01 0.01 0.00 80 50 50 +50
29APR26 5.00 C 0.00 0.00 0.00 5.65 +0.19 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 5.46 +0.20 109 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 5.19 +0.18 93 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 4.94 +0.29 87 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 4.67 +0.25 68 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 4.47 +0.32 87 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 4.23 +0.23 85 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.98 +0.24 79 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.68 +0.15 56 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 3.44 +0.22 56 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 3.23 +0.21 63 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.96 +0.19 53 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.71 +0.26 48 0 60 0
29APR26 8.25 C 0.00 0.00 0.00 2.42 +0.21 23 0 152 0
29APR26 8.50 C 0.00 0.00 0.00 2.23 +0.25 44 0 60 0
29APR26 8.75 C 2.30 2.30 2.30 1.99 +0.24 41 6 126 0
29APR26 9.00 C 2.20 2.20 2.20 1.73 +0.19 35 1 1,083 0
29APR26 9.25 C 0.00 0.00 0.00 1.59 +0.26 43 0 1,424 0
29APR26 9.50 C 0.00 0.00 0.00 1.39 +0.24 42 0 1,935 0
29APR26 9.75 C 1.41 1.41 1.10 1.20 +0.23 41 6 1,082 +6
29APR26 10.00 C 1.30 1.30 1.01 1.04 +0.21 42 17 830 +2
29APR26 10.50 C 1.00 1.00 0.67 0.76 +0.18 42 1,111 1,221 -350
29APR26 11.00 C 0.77 0.83 0.50 0.54 +0.14 42 2,609 3,969 +1,555
29APR26 11.50 C 0.50 0.53 0.50 0.37 +0.12 42 13 417 +1
29APR26 12.00 C 0.48 0.48 0.26 0.24 +0.08 42 472 720 +48
29APR26 12.50 C 0.26 0.28 0.23 0.15 +0.06 42 24 380 +20
29APR26 13.00 C 0.17 0.17 0.14 0.10 +0.04 42 170 1,081 +140
29APR26 13.50 C 0.15 0.16 0.13 0.06 +0.03 42 535 460 +350
29APR26 14.00 C 0.12 0.14 0.08 0.04 +0.02 43 227 197 +35
29APR26 14.50 C 0.10 0.10 0.06 0.02 +0.01 42 12 12 +12
29APR26 15.00 C 0.05 0.05 0.05 0.01 0.00 41 10 12 +10
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 48 0 32 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
28MAY26 6.00 C 0.00 0.00 0.00 4.67 +0.25 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 4.47 +0.28 67 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 4.23 +0.23 65 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 3.98 +0.24 60 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 3.68 +0.15 30 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 3.44 +0.22 38 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 3.23 +0.21 47 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.97 +0.20 41 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.71 +0.24 35 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.44 +0.11 23 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.25 +0.22 35 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.04 +0.22 36 0 103 0
28MAY26 9.00 C 2.16 2.16 2.00 1.81 +0.20 34 12 4,512 +10
28MAY26 9.25 C 0.00 0.00 0.00 1.62 +0.20 35 0 1,647 0
28MAY26 9.50 C 0.00 0.00 0.00 1.51 +0.27 41 0 1,071 0
28MAY26 9.75 C 0.00 0.00 0.00 1.27 +0.19 36 0 564 0
28MAY26 10.00 C 1.30 1.30 1.07 1.13 +0.21 38 43 1,465 -8
28MAY26 10.50 C 0.00 0.00 0.00 0.85 +0.17 37 0 748 0
28MAY26 11.00 C 0.80 0.82 0.61 0.64 +0.15 38 63 1,337 +63
28MAY26 11.50 C 0.56 0.66 0.56 0.47 +0.12 39 121 296 +61
28MAY26 12.00 C 0.47 0.47 0.33 0.33 +0.09 38 388 871 +343
28MAY26 12.50 C 0.35 0.35 0.35 0.23 +0.07 39 30 600 0
28MAY26 13.00 C 0.00 0.00 0.00 0.15 +0.05 38 0 90 0
28MAY26 13.50 C 0.22 0.22 0.14 0.10 +0.03 38 62 62 -28
28MAY26 14.00 C 0.17 0.17 0.12 0.07 +0.03 39 62 62 +62
28MAY26 14.50 C 0.10 0.11 0.10 0.05 +0.02 39 10 10 +10
28MAY26 15.00 C 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 6.30 +0.19 88 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 6.16 +0.19 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 6.13 +0.30 95 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 5.96 +0.23 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 5.94 +0.32 93 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 5.79 +0.26 71 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.65 +0.19 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.46 +0.20 73 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.21 +0.20 68 0 2 0
29JUN26 5.75 C 0.00 0.00 0.00 4.94 +0.25 54 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.70 +0.27 55 0 1,446 0
29JUN26 6.25 C 0.00 0.00 0.00 4.47 +0.27 58 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 4.29 +0.29 68 0 571 0
29JUN26 6.75 C 0.00 0.00 0.00 4.02 +0.28 60 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 3.72 +0.19 46 0 647 0
29JUN26 7.25 C 0.00 0.00 0.00 3.48 +0.26 45 0 1,765 0
29JUN26 7.50 C 0.00 0.00 0.00 3.25 +0.23 45 0 6,746 0
29JUN26 7.75 C 0.00 0.00 0.00 2.99 +0.22 39 0 6,036 0
29JUN26 8.00 C 0.00 0.00 0.00 2.76 +0.26 39 0 1,584 0
29JUN26 8.25 C 2.55 2.55 2.52 2.53 +0.20 38 31 543 -1
29JUN26 8.50 C 0.00 0.00 0.00 2.25 +0.21 31 0 1,716 0
29JUN26 8.75 C 0.00 0.00 0.00 2.08 +0.24 36 0 3,292 0
29JUN26 9.00 C 0.00 0.00 0.00 1.83 +0.21 32 0 5,834 0
29JUN26 9.25 C 0.00 0.00 0.00 1.68 +0.19 35 0 5,718 0
29JUN26 9.50 C 0.00 0.00 0.00 1.51 +0.23 36 0 2,681 0
29JUN26 9.75 C 0.00 0.00 0.00 1.39 +0.26 38 0 3,631 0
29JUN26 10.00 C 1.50 1.50 1.11 1.17 +0.19 35 35 6,443 -30
29JUN26 10.50 C 1.08 1.12 0.97 0.91 +0.18 36 732 3,369 +496
29JUN26 11.00 C 0.00 0.00 0.00 0.70 +0.15 36 0 691 0
29JUN26 11.50 C 0.58 0.58 0.51 0.53 +0.12 37 25 1,008 -25
29JUN26 12.00 C 0.53 0.53 0.38 0.39 +0.10 37 160 485 +150
29JUN26 12.50 C 0.00 0.00 0.00 0.28 +0.08 37 0 210 0
29JUN26 13.00 C 0.00 0.00 0.00 0.20 +0.06 37 0 400 0
29JUN26 13.50 C 0.00 0.00 0.00 0.14 +0.05 37 0 220 0
29JUN26 14.00 C 0.19 0.23 0.15 0.10 +0.04 37 561 544 +500
29JUN26 14.50 C 0.16 0.17 0.14 0.07 +0.03 37 62 91 +62
29JUN26 15.00 C 0.13 0.13 0.13 0.05 +0.02 37 32 46 +32
29JUN26 15.50 C 0.11 0.11 0.11 0.03 +0.01 37 1 1 +1
29JUN26 16.00 C 0.08 0.08 0.08 0.02 +0.01 37 40 40 +40
29JUN26 16.50 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 6.13 +0.28 77 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 5.97 +0.19 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 5.94 +0.24 75 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 5.79 +0.20 60 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.71 +0.25 65 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.46 +0.20 61 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 5.25 +0.24 65 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 5.00 +0.24 60 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.74 +0.30 55 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 4.47 +0.27 48 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 4.29 +0.29 55 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 4.02 +0.28 49 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 3.72 +0.19 38 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 3.48 +0.26 37 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 3.26 +0.24 38 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 3.07 +0.30 40 0 433 0
29SEP26 8.00 C 0.00 0.00 0.00 2.76 +0.26 32 0 2,905 0
29SEP26 8.25 C 2.81 2.87 2.46 2.58 +0.25 35 32 708 0
29SEP26 8.50 C 2.55 2.55 2.55 2.34 +0.25 33 1 3,538 0
29SEP26 8.75 C 0.00 0.00 0.00 2.13 +0.22 32 0 4,564 0
29SEP26 9.00 C 2.19 2.26 2.19 1.95 +0.21 32 2 6,887 0
29SEP26 9.25 C 0.00 0.00 0.00 1.79 +0.21 33 0 5,140 0
29SEP26 9.50 C 1.59 1.61 1.59 1.64 +0.21 34 33 1,602 -1
29SEP26 9.75 C 0.00 0.00 0.00 1.49 +0.20 34 0 727 0
29SEP26 10.00 C 1.33 1.33 1.33 1.35 +0.19 34 60 2,578 -30
29SEP26 10.50 C 1.13 1.13 1.13 1.11 +0.18 34 30 3,245 0
29SEP26 11.00 C 0.00 0.00 0.00 0.90 +0.15 34 0 710 0
29SEP26 11.50 C 0.65 0.65 0.63 0.73 +0.14 35 395 625 +395
29SEP26 12.00 C 0.56 0.56 0.56 0.59 +0.13 35 485 515 +485
29SEP26 12.50 C 0.55 0.55 0.55 0.47 +0.11 35 30 130 +30
29SEP26 13.00 C 0.00 0.00 0.00 0.37 +0.09 35 0 0 0
29SEP26 13.50 C 0.30 0.30 0.30 0.29 +0.06 35 30 30 +30
29SEP26 14.00 C 0.00 0.00 0.00 0.24 +0.06 35 0 225 0
29SEP26 14.50 C 0.00 0.00 0.00 0.19 +0.06 36 0 30 0
29SEP26 15.00 C 0.00 0.00 0.00 0.15 +0.05 36 0 60 0
29SEP26 15.50 C 0.00 0.00 0.00 0.12 +0.04 36 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.09 +0.03 36 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.07 +0.02 36 0 75 0
30DEC26 5.00 C 0.00 0.00 0.00 5.71 +0.25 56 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 5.46 +0.20 52 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 5.25 +0.24 55 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 5.00 +0.24 52 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.74 +0.29 47 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.47 +0.27 41 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 4.29 +0.29 46 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 4.02 +0.25 41 0 2,550 0
30DEC26 7.00 C 0.00 0.00 0.00 3.72 +0.19 33 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 3.48 +0.25 31 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 3.26 +0.24 32 0 2,510 0
30DEC26 7.75 C 0.00 0.00 0.00 3.07 +0.30 34 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 2.78 +0.24 29 0 76 0
30DEC26 8.25 C 0.00 0.00 0.00 2.58 +0.23 29 0 56 0
30DEC26 8.50 C 0.00 0.00 0.00 2.39 +0.22 29 0 135 0
30DEC26 8.75 C 0.00 0.00 0.00 2.24 +0.24 31 0 328 0
30DEC26 9.00 C 1.92 1.92 1.92 2.06 +0.22 31 6 554 +5
30DEC26 9.25 C 0.00 0.00 0.00 1.90 +0.21 31 0 467 0
30DEC26 9.50 C 0.00 0.00 0.00 1.76 +0.21 31 0 796 0
30DEC26 9.75 C 0.00 0.00 0.00 1.62 +0.20 31 0 491 0
30DEC26 10.00 C 1.45 1.45 1.45 1.49 +0.19 31 22 4,237 +22
30DEC26 10.50 C 1.26 1.26 1.26 1.26 +0.18 32 14 2,130 -1
30DEC26 11.00 C 1.09 1.09 1.09 1.05 +0.16 32 30 44 +30
30DEC26 11.50 C 0.00 0.00 0.00 0.88 +0.15 32 0 615 0
30DEC26 12.00 C 0.75 0.75 0.72 0.73 +0.13 32 70 75 +67
30DEC26 12.50 C 0.64 0.64 0.57 0.60 +0.11 32 160 225 +125
30DEC26 13.00 C 0.58 0.58 0.58 0.50 +0.11 32 30 32 +30
30DEC26 13.50 C 0.00 0.00 0.00 0.41 +0.08 32 0 50 0
30DEC26 14.00 C 0.00 0.00 0.00 0.34 +0.07 33 0 0 0
30DEC26 14.50 C 0.32 0.32 0.32 0.29 +0.08 33 5 15 +5
30DEC26 15.00 C 0.31 0.31 0.27 0.23 +0.06 33 90 236 +90
30DEC26 15.50 C 0.00 0.00 0.00 0.19 +0.05 33 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.16 +0.05 33 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.13 +0.04 33 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 4.29 +0.29 40 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 4.02 +0.25 36 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.72 +0.19 28 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 3.48 +0.23 27 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.26 +0.24 27 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 3.07 +0.27 29 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.84 +0.23 27 0 2,520 0
30MAR27 8.25 C 0.00 0.00 0.00 2.66 +0.23 28 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.48 +0.22 28 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.32 +0.21 29 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.17 +0.22 29 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.02 +0.21 30 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.88 +0.21 30 0 0 0
30MAR27 9.75 C 1.62 1.62 1.62 1.74 +0.19 30 3 3 +3
30MAR27 10.00 C 1.51 1.51 1.51 1.62 +0.19 30 30 1,030 +30
30MAR27 10.50 C 0.00 0.00 0.00 1.39 +0.18 30 0 1,068 0
30MAR27 11.00 C 0.00 0.00 0.00 1.19 +0.17 30 0 30 0
30MAR27 11.50 C 0.00 0.00 0.00 1.02 +0.17 31 0 71 0
30MAR27 12.00 C 0.00 0.00 0.00 0.86 +0.14 31 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.73 +0.13 31 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.61 +0.12 31 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.51 +0.08 31 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.44 +0.08 31 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.38 +0.09 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.32 +0.08 32 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.27 +0.07 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.22 +0.06 31 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.18 +0.05 31 0 0 0
TOTAL CALL 13,526 274,755 +5,397
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 182 0 17 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 177 0 4 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 173 0 30 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 169 0 224 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 165 0 187 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 161 0 29 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 157 0 131 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 154 0 1 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 150 0 172 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 147 0 42 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 143 0 235 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 140 0 532 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 131 0 382 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 124 0 2,754 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 116 0 897 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 109 0 1,176 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 102 0 1,876 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 95 0 1,399 0
30MAR26 6.75 P 0.01 0.01 0.01 0.01 0.00 88 2 22,213 0
30MAR26 7.00 P 0.01 0.01 0.01 0.01 0.00 82 560 12,460 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 76 0 24,248 0
30MAR26 7.50 P 0.01 0.01 0.01 0.01 0.00 70 10 11,519 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 64 0 8,097 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 58 0 9,215 0
30MAR26 8.25 P 0.02 0.02 0.02 0.01 0.00 53 90 12,425 -47
30MAR26 8.50 P 0.00 0.00 0.00 0.02 0.00 53 0 14,064 0
30MAR26 8.75 P 0.04 0.04 0.03 0.03 0.00 52 27 6,264 -6
30MAR26 9.00 P 0.06 0.06 0.05 0.05 0.00 52 43 3,532 +20
30MAR26 9.25 P 0.06 0.07 0.06 0.07 -0.01 50 31 1,552 0
30MAR26 9.50 P 0.08 0.10 0.07 0.10 -0.02 48 113 1,554 -47
30MAR26 9.75 P 0.12 0.15 0.10 0.15 -0.03 48 165 4,349 -13
30MAR26 10.00 P 0.21 0.26 0.14 0.23 -0.03 49 1,426 1,603 +179
30MAR26 10.50 P 0.36 0.47 0.30 0.42 -0.09 48 426 272 +79
30MAR26 11.00 P 0.65 0.74 0.52 0.73 -0.11 52 671 515 +428
30MAR26 11.50 P 1.04 1.04 1.04 1.08 -0.16 52 30 80 +30
30MAR26 12.00 P 0.00 0.00 0.00 1.49 -0.20 54 1 1 +1
30MAR26 12.50 P 0.00 0.00 0.00 1.95 -0.15 58 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.44 -0.24 66 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 2.92 -0.18 70 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.36 -0.28 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.90 -0.28 79 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.39 -0.21 82 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.86 -0.24 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.37 -0.23 83 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.86 -0.24 0 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 70 0 31 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 65 0 132 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 61 0 223 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 57 0 2,715 0
29APR26 7.00 P 0.01 0.01 0.01 0.01 0.00 52 20 2,568 +20
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 49 0 103 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 45 0 585 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 41 0 1,134 0
29APR26 8.00 P 0.00 0.00 0.00 0.02 0.00 42 0 2,977 0
29APR26 8.25 P 0.05 0.05 0.05 0.04 0.00 44 1 1,462 -1
29APR26 8.50 P 0.00 0.00 0.00 0.05 -0.01 42 0 1,164 0
29APR26 8.75 P 0.07 0.07 0.07 0.08 0.00 43 14 797 0
29APR26 9.00 P 0.09 0.09 0.09 0.11 -0.01 42 30 514 0
29APR26 9.25 P 0.11 0.11 0.11 0.15 -0.01 41 30 578 0
29APR26 9.50 P 0.00 0.00 0.00 0.20 -0.02 41 0 271 0
29APR26 9.75 P 0.22 0.28 0.22 0.27 -0.03 41 23 335 +23
29APR26 10.00 P 0.24 0.29 0.24 0.37 -0.03 42 14 2,151 0
29APR26 10.50 P 0.50 0.55 0.43 0.57 -0.08 41 45 364 +7
29APR26 11.00 P 0.70 0.92 0.70 0.86 -0.12 42 1,632 1,464 +1,294
29APR26 11.50 P 1.23 1.23 1.23 1.21 -0.14 43 30 117 +30
29APR26 12.00 P 0.00 0.00 0.00 1.61 -0.16 45 0 50 0
29APR26 12.50 P 0.00 0.00 0.00 2.03 -0.18 46 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.48 -0.22 48 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 2.96 -0.15 52 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.39 -0.25 47 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.90 -0.28 53 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.43 -0.22 63 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.92 -0.20 66 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 5.37 -0.23 58 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 5.86 -0.24 0 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 49 0 100 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 42 0 572 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.02 0.00 40 0 247 0
28MAY26 7.75 P 0.00 0.00 0.00 0.03 0.00 40 0 213 0
28MAY26 8.00 P 0.00 0.00 0.00 0.04 0.00 39 0 116 0
28MAY26 8.25 P 0.00 0.00 0.00 0.06 -0.01 39 0 514 0
28MAY26 8.50 P 0.00 0.00 0.00 0.09 0.00 39 0 1,015 0
28MAY26 8.75 P 0.00 0.00 0.00 0.12 -0.01 38 0 1,265 0
28MAY26 9.00 P 0.16 0.16 0.16 0.16 -0.01 38 30 4,812 0
28MAY26 9.25 P 0.18 0.23 0.18 0.21 -0.02 38 4 398 +3
28MAY26 9.50 P 0.25 0.25 0.25 0.28 -0.02 38 10 1,081 +10
28MAY26 9.75 P 0.28 0.34 0.28 0.35 -0.04 38 33 1,159 0
28MAY26 10.00 P 0.38 0.38 0.37 0.44 -0.06 38 5 1,945 +1
28MAY26 10.50 P 0.55 0.60 0.55 0.67 -0.08 38 100 1,100 +70
28MAY26 11.00 P 0.00 0.00 0.00 0.96 -0.11 39 0 187 0
28MAY26 11.50 P 0.00 0.00 0.00 1.27 -0.15 38 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 1.67 -0.16 41 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.09 -0.18 42 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 2.48 -0.25 40 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 2.96 -0.25 43 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.42 -0.29 43 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 3.91 -0.27 46 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.43 -0.22 52 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.92 -0.22 54 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.39 -0.33 53 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.87 -0.34 51 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 69 0 151 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 67 0 286 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 65 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 64 0 52 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 61 0 45 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 106 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 56 0 234 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 49 0 698 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 46 0 552 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 43 0 847 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 40 0 3,275 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 37 0 11,951 0
29JUN26 7.00 P 0.05 0.05 0.04 0.02 0.00 38 10 7,273 +6
29JUN26 7.25 P 0.00 0.00 0.00 0.03 0.00 38 0 6,343 0
29JUN26 7.50 P 0.00 0.00 0.00 0.04 0.00 37 0 7,549 0
29JUN26 7.75 P 0.09 0.09 0.09 0.06 0.00 37 3 6,051 -3
29JUN26 8.00 P 0.00 0.00 0.00 0.09 0.00 38 0 6,717 0
29JUN26 8.25 P 0.00 0.00 0.00 0.12 -0.01 37 0 3,075 0
29JUN26 8.50 P 0.16 0.16 0.16 0.16 -0.01 37 60 5,627 +30
29JUN26 8.75 P 0.23 0.23 0.23 0.21 -0.01 37 1 1,058 -1
29JUN26 9.00 P 0.00 0.00 0.00 0.26 -0.02 36 0 817 0
29JUN26 9.25 P 0.00 0.00 0.00 0.33 -0.03 36 0 629 0
29JUN26 9.50 P 0.00 0.00 0.00 0.41 -0.04 36 0 1,673 0
29JUN26 9.75 P 0.49 0.52 0.49 0.51 -0.05 37 115 713 +65
29JUN26 10.00 P 0.63 0.63 0.63 0.61 -0.06 36 1 2,082 -1
29JUN26 10.50 P 0.90 0.92 0.89 0.87 -0.09 37 90 566 +60
29JUN26 11.00 P 1.06 1.23 1.03 1.18 -0.11 38 319 911 +120
29JUN26 11.50 P 1.29 1.46 1.29 1.51 -0.15 37 45 45 +45
29JUN26 12.00 P 0.00 0.00 0.00 1.88 -0.11 38 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.32 -0.17 40 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.69 -0.19 37 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.20 -0.22 42 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.65 -0.24 42 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.13 -0.22 44 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.65 -0.20 50 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.09 -0.25 47 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.53 -0.34 43 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.08 -0.28 53 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 46 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.02 0.00 35 0 506 0
29SEP26 6.50 P 0.00 0.00 0.00 0.04 +0.01 37 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.05 0.00 36 0 78 0
29SEP26 7.00 P 0.00 0.00 0.00 0.07 0.00 36 0 2,520 0
29SEP26 7.25 P 0.00 0.00 0.00 0.09 0.00 36 0 896 0
29SEP26 7.50 P 0.00 0.00 0.00 0.12 0.00 36 0 4,938 0
29SEP26 7.75 P 0.00 0.00 0.00 0.15 -0.01 35 0 568 0
29SEP26 8.00 P 0.00 0.00 0.00 0.19 -0.01 35 0 1,404 0
29SEP26 8.25 P 0.21 0.21 0.21 0.25 0.00 36 125 1,798 -125
29SEP26 8.50 P 0.00 0.00 0.00 0.31 -0.01 36 0 7,416 0
29SEP26 8.75 P 0.00 0.00 0.00 0.38 -0.01 36 0 4,819 0
29SEP26 9.00 P 0.00 0.00 0.00 0.45 -0.02 36 0 707 0
29SEP26 9.25 P 0.00 0.00 0.00 0.54 -0.03 36 0 579 0
29SEP26 9.50 P 0.00 0.00 0.00 0.64 -0.03 36 0 912 0
29SEP26 9.75 P 0.66 0.66 0.66 0.75 -0.04 36 1 451 +1
29SEP26 10.00 P 0.00 0.00 0.00 0.86 -0.05 36 0 413 0
29SEP26 10.50 P 0.93 0.94 0.91 1.13 -0.06 37 64 1,576 +64
29SEP26 11.00 P 1.39 1.39 1.33 1.42 -0.09 37 92 365 +92
29SEP26 11.50 P 1.67 1.67 1.67 1.76 -0.10 37 30 30 +30
29SEP26 12.00 P 0.00 0.00 0.00 2.12 -0.12 37 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.51 -0.13 38 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.92 -0.16 39 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.35 -0.17 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.81 -0.18 41 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.27 -0.19 42 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.74 -0.20 43 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 5.22 -0.21 45 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.71 -0.22 47 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.21 -0.22 50 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 34 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 0.00 34 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.03 0.00 34 0 90 0
30DEC26 6.25 P 0.00 0.00 0.00 0.04 0.00 33 0 30 0
30DEC26 6.50 P 0.09 0.09 0.09 0.06 0.00 34 5 39 -5
30DEC26 6.75 P 0.00 0.00 0.00 0.08 +0.01 34 0 290 0
30DEC26 7.00 P 0.00 0.00 0.00 0.10 0.00 33 0 380 0
30DEC26 7.25 P 0.00 0.00 0.00 0.13 0.00 33 0 668 0
30DEC26 7.50 P 0.00 0.00 0.00 0.17 0.00 33 0 41 0
30DEC26 7.75 P 0.00 0.00 0.00 0.21 0.00 33 0 52 0
30DEC26 8.00 P 0.27 0.27 0.27 0.26 0.00 33 1 854 -1
30DEC26 8.25 P 0.00 0.00 0.00 0.32 -0.01 33 0 281 0
30DEC26 8.50 P 0.00 0.00 0.00 0.39 -0.01 33 0 206 0
30DEC26 8.75 P 0.43 0.48 0.43 0.46 -0.02 33 71 1,152 0
30DEC26 9.00 P 0.00 0.00 0.00 0.55 -0.01 34 0 3,407 0
30DEC26 9.25 P 0.00 0.00 0.00 0.64 -0.02 34 0 722 0
30DEC26 9.50 P 0.00 0.00 0.00 0.74 -0.03 33 0 688 0
30DEC26 9.75 P 0.00 0.00 0.00 0.85 -0.04 34 0 430 0
30DEC26 10.00 P 0.00 0.00 0.00 0.97 -0.04 34 0 4 0
30DEC26 10.50 P 1.20 1.20 1.20 1.23 -0.06 34 30 90 +4
30DEC26 11.00 P 1.48 1.50 1.48 1.53 -0.08 34 56 166 +26
30DEC26 11.50 P 1.82 1.82 1.82 1.86 -0.09 34 28 28 +28
30DEC26 12.00 P 0.00 0.00 0.00 2.22 -0.10 35 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.59 -0.13 35 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.00 -0.14 36 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.42 -0.15 36 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.86 -0.17 37 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.31 -0.18 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.78 -0.19 39 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.25 -0.20 40 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.74 -0.20 42 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.23 -0.21 44 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.08 0.00 32 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.10 0.00 31 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.13 0.00 32 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.17 0.00 32 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.21 0.00 32 0 5 0
30MAR27 7.75 P 0.00 0.00 0.00 0.26 0.00 32 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.31 -0.01 32 0 70 0
30MAR27 8.25 P 0.00 0.00 0.00 0.38 -0.01 32 0 20 0
30MAR27 8.50 P 0.00 0.00 0.00 0.45 -0.01 32 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.53 -0.02 32 0 30 0
30MAR27 9.00 P 0.00 0.00 0.00 0.62 -0.02 32 0 0 0
30MAR27 9.25 P 0.79 0.79 0.79 0.72 -0.02 32 60 60 +60
30MAR27 9.50 P 0.00 0.00 0.00 0.82 -0.03 32 0 2 0
30MAR27 9.75 P 0.00 0.00 0.00 0.93 -0.04 32 0 4 0
30MAR27 10.00 P 0.00 0.00 0.00 1.05 -0.04 32 0 1,030 0
30MAR27 10.50 P 0.00 0.00 0.00 1.32 -0.05 32 0 1,000 0
30MAR27 11.00 P 0.00 0.00 0.00 1.61 -0.07 32 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.94 -0.08 33 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.29 -0.10 33 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.66 -0.12 33 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.06 -0.13 34 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.47 -0.15 34 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.91 -0.15 35 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.35 -0.17 36 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.81 -0.18 37 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.28 -0.19 38 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.76 -0.20 39 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.24 -0.21 40 0 0 0
TOTAL PUT 6,823 292,494 +2,576
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$ 70.10
30MAR26 40.00 C 0.00 0.00 0.00 30.16 +3.74 68 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 29.16 +3.74 0 0 51 0
30MAR26 42.00 C 0.00 0.00 0.00 28.16 +3.69 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 27.17 +3.74 71 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 26.17 +3.65 67 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 25.17 +3.62 61 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 24.18 +3.73 66 0 28 0
30MAR26 47.00 C 0.00 0.00 0.00 23.18 +3.71 62 0 4 0
30MAR26 48.00 C 0.00 0.00 0.00 22.55 +4.18 102 0 163 0
30MAR26 49.00 C 0.00 0.00 0.00 21.68 +4.26 105 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 20.20 +3.68 59 0 1,816 0
30MAR26 52.50 C 0.00 0.00 0.00 17.78 +3.55 63 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 15.41 +3.47 64 0 30 0
30MAR26 57.50 C 13.64 13.64 13.64 12.84 +3.00 50 1 16 +1
30MAR26 60.00 C 9.65 11.30 9.65 10.96 +2.94 63 9 87 0
30MAR26 62.50 C 8.82 9.30 8.82 8.74 +2.55 58 29 650 +21
30MAR26 65.00 C 5.11 7.40 5.11 7.14 +2.37 62 927 2,116 +681
30MAR26 67.50 C 4.03 5.80 4.01 5.59 +2.04 62 244 1,682 +86
30MAR26 70.00 C 2.60 4.50 2.60 4.37 +1.74 63 851 1,854 -18
30MAR26 72.50 C 2.50 3.38 2.50 3.21 +1.31 62 209 2,507 +39
30MAR26 75.00 C 1.35 2.58 1.35 2.52 +1.20 65 2,487 4,355 +1,169
30MAR26 77.50 C 0.95 1.90 0.95 1.83 +0.87 65 444 1,045 -65
30MAR26 80.00 C 0.80 1.34 0.75 1.30 +0.65 64 305 1,737 -168
30MAR26 82.50 C 0.57 1.00 0.57 0.91 +0.48 64 31 1,631 -21
30MAR26 85.00 C 0.50 0.71 0.45 0.62 +0.34 64 599 1,877 +271
30MAR26 87.50 C 0.50 0.57 0.50 0.42 +0.24 64 90 824 +15
30MAR26 90.00 C 0.24 0.24 0.24 0.28 +0.16 64 35 1,716 -35
30MAR26 92.50 C 0.00 0.00 0.00 0.18 +0.11 64 0 1,189 0
30MAR26 95.00 C 0.00 0.00 0.00 0.12 +0.07 64 0 1,266 0
30MAR26 97.50 C 0.00 0.00 0.00 0.08 +0.05 64 0 637 0
30MAR26 100.00 C 0.00 0.00 0.00 0.05 +0.03 64 0 13,439 0
30MAR26 102.50 C 0.00 0.00 0.00 0.03 +0.02 64 0 380 0
30MAR26 105.00 C 0.00 0.00 0.00 0.02 +0.01 64 0 6,578 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 63 0 650 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 66 0 384 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 69 0 169 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 72 0 350 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 74 0 381 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1,685 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 80 0 55 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 82 0 126 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 85 0 166 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 87 0 202 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 90 0 2 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 92 0 46 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 94 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 24.43 +3.44 61 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 23.48 +3.42 61 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 22.55 +3.40 62 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 21.68 +3.44 64 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 20.68 +3.31 61 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 18.06 +3.04 49 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 15.69 +2.73 46 0 1 0
29APR26 57.50 C 0.00 0.00 0.00 14.38 +3.30 62 0 0 0
29APR26 60.00 C 12.00 12.09 12.00 12.37 +2.98 60 50 80 +36
29APR26 62.50 C 8.51 8.51 8.51 10.65 +2.78 60 32 299 +32
29APR26 65.00 C 7.78 8.29 7.78 8.84 +2.39 57 47 584 +32
29APR26 67.50 C 6.45 7.50 6.45 7.42 +2.09 57 91 831 +40
29APR26 70.00 C 5.41 6.51 5.41 6.21 +1.83 57 419 4,529 +162
29APR26 72.50 C 4.03 4.67 4.03 5.17 +1.60 58 96 639 +15
29APR26 75.00 C 3.56 4.25 3.27 4.30 +1.42 58 149 934 +12
29APR26 77.50 C 2.89 3.09 2.89 3.53 +1.23 59 72 778 +10
29APR26 80.00 C 2.34 2.75 2.17 2.88 +1.05 59 137 4,935 +1
29APR26 82.50 C 1.88 2.33 1.71 2.31 +0.87 59 246 671 -77
29APR26 85.00 C 1.47 1.97 1.45 1.84 +0.72 59 163 708 -112
29APR26 87.50 C 1.40 1.60 1.40 1.46 +0.59 58 26 417 -15
29APR26 90.00 C 1.18 1.36 1.18 1.15 +0.48 58 101 387 +1
29APR26 92.50 C 0.00 0.00 0.00 0.90 +0.39 58 0 142 0
29APR26 95.00 C 0.00 0.00 0.00 0.70 +0.31 58 0 193 0
29APR26 97.50 C 0.80 0.80 0.80 0.55 +0.25 58 10 494 0
29APR26 100.00 C 0.00 0.00 0.00 0.42 +0.20 58 0 602 0
29APR26 102.50 C 0.00 0.00 0.00 0.33 +0.16 58 0 121 0
29APR26 105.00 C 0.00 0.00 0.00 0.25 +0.12 58 0 111 0
29APR26 107.50 C 0.00 0.00 0.00 0.19 +0.09 58 0 1 0
29APR26 110.00 C 0.00 0.00 0.00 0.15 +0.08 58 0 88 0
29APR26 112.50 C 0.00 0.00 0.00 0.11 +0.05 58 0 50 0
29APR26 115.00 C 0.00 0.00 0.00 0.09 +0.05 59 0 206 0
29APR26 117.50 C 0.00 0.00 0.00 0.07 +0.04 59 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 0.05 +0.03 58 0 21 0
29APR26 122.50 C 0.00 0.00 0.00 0.04 +0.03 59 0 50 0
29APR26 125.00 C 0.00 0.00 0.00 0.03 +0.02 59 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 0.02 +0.01 58 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 56 0 51 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 59 0 110 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 60 0 130 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 62 0 50 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 64 0 31 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1 0
29APR26 152.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1 0
29APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 75 0 30 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
28MAY26 46.00 C 0.00 0.00 0.00 24.43 +2.88 43 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 24.01 +3.36 62 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 23.11 +3.33 62 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 22.22 +3.29 61 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 20.96 +2.86 53 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 18.64 +2.54 50 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 17.39 +3.19 62 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 15.78 +3.36 64 0 6 0
28MAY26 60.00 C 0.00 0.00 0.00 13.45 +2.29 58 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 11.83 +2.48 58 0 128 0
28MAY26 65.00 C 9.39 9.39 9.39 10.41 +2.31 58 15 637 +15
28MAY26 67.50 C 9.07 9.29 8.91 9.13 +2.14 59 75 595 +75
28MAY26 70.00 C 8.07 8.07 8.07 7.96 +1.92 59 15 395 +15
28MAY26 72.50 C 0.00 0.00 0.00 6.88 +1.68 59 0 692 0
28MAY26 75.00 C 6.00 6.00 6.00 5.98 +1.50 59 3 284 0
28MAY26 77.50 C 0.00 0.00 0.00 5.18 +1.36 59 0 105 0
28MAY26 80.00 C 0.00 0.00 0.00 4.41 +1.19 59 0 183 0
28MAY26 82.50 C 3.31 3.31 3.31 3.90 +1.19 60 15 574 -15
28MAY26 85.00 C 2.85 3.35 2.85 3.32 +1.04 60 130 205 +130
28MAY26 87.50 C 0.00 0.00 0.00 2.82 +0.91 60 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 2.39 +0.80 60 0 0 0
28MAY26 92.50 C 1.89 2.30 1.89 2.02 +0.69 60 19 19 +19
28MAY26 95.00 C 0.00 0.00 0.00 1.71 +0.64 60 0 124 0
29JUN26 46.00 C 0.00 0.00 0.00 25.12 +3.02 55 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 24.18 +2.92 54 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 24.17 +3.75 67 0 10 0
29JUN26 49.00 C 0.00 0.00 0.00 23.36 +3.74 67 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 21.68 +2.87 55 0 280 0
29JUN26 52.50 C 0.00 0.00 0.00 19.75 +2.83 56 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 17.84 +2.74 56 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 15.83 +2.39 54 0 20 0
29JUN26 60.00 C 0.00 0.00 0.00 15.09 +3.17 61 0 418 0
29JUN26 62.50 C 11.02 11.02 11.02 13.05 +2.58 57 15 541 +15
29JUN26 65.00 C 0.00 0.00 0.00 11.61 +2.36 57 0 387 0
29JUN26 67.50 C 0.00 0.00 0.00 10.35 +2.20 57 0 3,647 +2,954
29JUN26 70.00 C 0.00 0.00 0.00 9.22 +2.01 57 0 468 0
29JUN26 72.50 C 0.00 0.00 0.00 8.22 +1.86 58 0 667 0
29JUN26 75.00 C 7.50 7.50 7.50 7.30 +1.70 58 5 1,044 0
29JUN26 77.50 C 0.00 0.00 0.00 6.47 +1.54 58 0 534 0
29JUN26 80.00 C 0.00 0.00 0.00 5.74 +1.45 58 0 2,372 0
29JUN26 82.50 C 0.00 0.00 0.00 5.09 +1.37 59 0 422 0
29JUN26 85.00 C 3.60 3.95 3.60 4.52 +1.29 59 8 695 0
29JUN26 87.50 C 0.00 0.00 0.00 3.99 +1.20 59 0 405 0
29JUN26 90.00 C 0.00 0.00 0.00 3.49 +1.08 59 0 2,272 0
29JUN26 92.50 C 0.00 0.00 0.00 3.05 +0.97 59 0 415 0
29JUN26 95.00 C 2.20 2.20 2.20 2.67 +0.88 59 1 229 -1
29JUN26 97.50 C 0.00 0.00 0.00 2.33 +0.83 59 0 3,380 0
29JUN26 100.00 C 2.01 2.01 2.01 2.03 +0.74 59 10 521 +10
29JUN26 102.50 C 0.00 0.00 0.00 1.77 +0.66 59 0 241 0
29JUN26 105.00 C 0.00 0.00 0.00 1.54 +0.59 59 0 497 0
29JUN26 107.50 C 1.66 1.72 1.66 1.34 +0.52 59 361 520 +240
29JUN26 110.00 C 1.52 1.52 1.52 1.16 +0.46 59 1 145 0
29JUN26 112.50 C 0.00 0.00 0.00 1.01 +0.41 59 0 80 0
29JUN26 115.00 C 0.00 0.00 0.00 0.88 +0.36 59 0 216 0
29JUN26 117.50 C 0.00 0.00 0.00 0.74 +0.30 58 0 24 0
29JUN26 120.00 C 0.00 0.00 0.00 0.64 +0.26 58 0 228 0
29JUN26 122.50 C 0.00 0.00 0.00 0.56 +0.24 58 0 102 0
29JUN26 125.00 C 0.89 0.89 0.89 0.50 +0.21 59 30 81 +30
29JUN26 127.50 C 0.00 0.00 0.00 0.43 +0.18 59 0 35 0
29JUN26 130.00 C 0.00 0.00 0.00 0.37 +0.16 58 0 366 0
29JUN26 132.50 C 0.00 0.00 0.00 0.32 +0.14 58 0 53 0
29JUN26 135.00 C 0.00 0.00 0.00 0.28 +0.13 59 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 0.24 +0.11 58 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 0.21 +0.10 58 0 254 0
29JUN26 142.50 C 0.00 0.00 0.00 0.18 +0.08 58 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.16 +0.07 59 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 0.14 +0.07 59 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.12 +0.06 59 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 0.11 +0.06 59 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.09 +0.05 58 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.08 +0.05 59 0 30 0
29JUN26 160.00 C 0.00 0.00 0.00 0.07 +0.05 59 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.06 +0.05 59 0 30 0
29JUN26 165.00 C 0.00 0.00 0.00 0.05 +0.04 58 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.04 +0.03 58 0 60 0
29JUN26 170.00 C 0.00 0.00 0.00 0.03 +0.02 57 0 80 0
29SEP26 46.00 C 0.00 0.00 0.00 26.96 +3.08 60 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 26.12 +3.00 59 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 25.41 +3.02 59 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 24.74 +3.07 60 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 23.79 +2.82 58 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 22.31 +3.03 59 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 20.38 +2.70 57 0 29 0
29SEP26 57.50 C 0.00 0.00 0.00 18.84 +2.62 57 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 17.30 +2.41 57 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 15.96 +2.32 57 0 256 0
29SEP26 65.00 C 0.00 0.00 0.00 14.58 +2.08 56 0 256 0
29SEP26 67.50 C 0.00 0.00 0.00 13.80 +2.32 59 0 828 0
29SEP26 70.00 C 0.00 0.00 0.00 12.60 +2.06 58 0 439 0
29SEP26 72.50 C 11.67 11.67 11.67 11.67 +1.99 58 50 184 +50
29SEP26 75.00 C 0.00 0.00 0.00 10.74 +1.85 58 0 3,984 0
29SEP26 77.50 C 0.00 0.00 0.00 9.93 +1.76 59 0 1,367 0
29SEP26 80.00 C 0.00 0.00 0.00 9.13 +1.65 59 0 4,599 0
29SEP26 82.50 C 0.00 0.00 0.00 8.46 +1.64 59 0 958 0
29SEP26 85.00 C 8.00 8.00 7.96 7.80 +1.58 59 12 906 0
29SEP26 87.50 C 6.62 7.20 6.62 7.15 +1.47 59 111 52 -33
29SEP26 90.00 C 0.00 0.00 0.00 6.55 +1.38 59 0 371 0
29SEP26 92.50 C 0.00 0.00 0.00 6.01 +1.29 59 0 140 0
29SEP26 95.00 C 5.10 5.80 5.10 5.51 +1.21 59 12 142 +12
29SEP26 97.50 C 5.35 5.35 5.28 5.04 +1.12 59 466 2,018 +466
29SEP26 100.00 C 4.96 4.99 4.96 4.62 +1.05 59 466 3,490 0
29SEP26 102.50 C 0.00 0.00 0.00 4.23 +0.98 59 0 32 0
29SEP26 105.00 C 0.00 0.00 0.00 3.88 +1.00 59 0 8 0
29SEP26 107.50 C 0.00 0.00 0.00 3.55 +0.93 59 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 3.26 +0.87 59 0 152 0
29SEP26 112.50 C 0.00 0.00 0.00 2.98 +0.80 59 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 2.73 +0.74 59 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 2.51 +0.70 59 0 55 0
29SEP26 120.00 C 0.00 0.00 0.00 2.30 +0.65 59 0 1,603 0
29SEP26 122.50 C 0.00 0.00 0.00 2.10 +0.59 59 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.93 +0.55 59 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 1.77 +0.51 59 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 1.62 +0.47 59 0 243 0
30DEC26 46.00 C 0.00 0.00 0.00 28.67 +3.07 61 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 27.80 +2.88 59 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 27.04 +2.79 59 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 26.16 +2.57 57 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 25.93 +2.99 60 0 52 0
30DEC26 52.50 C 0.00 0.00 0.00 24.21 +2.81 59 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 22.60 +2.66 58 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 21.16 +2.58 58 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.79 +2.47 58 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 18.22 +2.07 57 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 17.55 +2.51 59 0 702 0
30DEC26 67.50 C 0.00 0.00 0.00 16.37 +2.34 59 0 2,700 0
30DEC26 70.00 C 0.00 0.00 0.00 15.42 +2.28 59 0 2,030 0
30DEC26 72.50 C 0.00 0.00 0.00 14.35 +2.07 59 0 416 0
30DEC26 75.00 C 0.00 0.00 0.00 13.45 +1.97 59 0 403 0
30DEC26 77.50 C 0.00 0.00 0.00 12.62 +1.94 59 0 2 0
30DEC26 80.00 C 0.00 0.00 0.00 11.79 +1.73 59 0 80 0
30DEC26 82.50 C 0.00 0.00 0.00 11.18 +1.77 59 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 10.45 +1.68 59 0 32 0
30DEC26 87.50 C 8.64 9.16 8.64 9.87 +1.69 59 5 12 +5
30DEC26 90.00 C 0.00 0.00 0.00 9.24 +1.61 59 0 48 0
30DEC26 92.50 C 0.00 0.00 0.00 8.65 +1.54 59 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 8.10 +1.47 59 0 35 0
30DEC26 97.50 C 0.00 0.00 0.00 7.58 +1.39 59 0 30 0
30DEC26 100.00 C 0.00 0.00 0.00 7.10 +1.33 59 0 19 0
30DEC26 102.50 C 0.00 0.00 0.00 6.65 +1.26 59 0 34 0
30DEC26 105.00 C 0.00 0.00 0.00 6.22 +1.19 59 0 14 0
30DEC26 107.50 C 0.00 0.00 0.00 5.83 +1.14 59 0 50 0
30MAR27 46.00 C 0.00 0.00 0.00 30.28 +3.22 62 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 29.59 +3.17 61 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 28.79 +3.00 60 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 28.14 +2.97 60 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 27.56 +2.99 60 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 25.97 +2.84 59 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 24.60 +2.83 59 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 23.21 +2.75 59 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 21.87 +2.57 59 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 20.71 +2.53 59 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 19.56 +2.40 59 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 18.19 +2.05 57 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 17.66 +2.44 59 0 15 0
30MAR27 72.50 C 0.00 0.00 0.00 16.65 +2.29 59 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 15.74 +2.21 59 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 14.92 +2.11 59 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 14.26 +2.08 59 0 0 0
30MAR27 82.50 C 13.50 13.50 13.50 13.45 +1.97 59 3 9 0
30MAR27 85.00 C 0.00 0.00 0.00 12.88 +2.00 60 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 12.18 +1.91 60 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 11.54 +1.85 59 0 19 0
TOTAL CALL 9,728 126,903 +6,100
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 85 0 319 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 82 0 33 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 78 0 5 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 75 0 152 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 72 0 32 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 -0.01 69 0 200 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 -0.02 65 0 223 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 -0.03 62 0 140 0
30MAR26 48.00 P 0.00 0.00 0.00 0.02 -0.04 64 0 299 0
30MAR26 49.00 P 0.00 0.00 0.00 0.03 -0.05 64 0 322 0
30MAR26 50.00 P 0.25 0.25 0.25 0.05 -0.07 65 15 2,988 0
30MAR26 52.50 P 0.46 0.46 0.39 0.11 -0.15 64 60 1,835 -45
30MAR26 55.00 P 0.65 0.65 0.54 0.23 -0.28 64 60 1,509 +18
30MAR26 57.50 P 1.06 1.06 0.66 0.46 -0.46 64 184 1,963 -10
30MAR26 60.00 P 1.71 1.71 0.90 0.81 -0.72 64 140 2,549 -85
30MAR26 62.50 P 2.00 2.14 1.40 1.36 -1.00 64 323 2,416 +36
30MAR26 65.00 P 3.46 3.53 2.00 2.11 -1.35 65 2,024 3,519 +839
30MAR26 67.50 P 4.45 4.45 2.79 2.99 -1.75 63 1,227 1,684 +197
30MAR26 70.00 P 5.95 5.95 3.88 4.20 -2.06 64 1,620 15,932 +846
30MAR26 72.50 P 8.00 8.00 5.46 5.66 -2.40 64 799 1,448 -368
30MAR26 75.00 P 7.88 8.51 7.01 7.47 -2.41 67 5 7,884 -3
30MAR26 77.50 P 0.00 0.00 0.00 9.27 -2.95 67 0 1,970 0
30MAR26 80.00 P 11.80 11.80 11.38 11.28 -3.14 68 35 3,427 -10
30MAR26 82.50 P 14.50 14.50 14.50 13.54 -3.08 72 5 1,190 -5
30MAR26 85.00 P 0.00 0.00 0.00 15.88 -3.21 76 0 774 0
30MAR26 87.50 P 0.00 0.00 0.00 18.14 -3.43 77 0 845 0
30MAR26 90.00 P 0.00 0.00 0.00 20.47 -3.56 78 0 1,207 0
30MAR26 92.50 P 0.00 0.00 0.00 22.86 -3.60 81 0 3 0
30MAR26 95.00 P 25.26 25.26 25.26 25.70 -3.17 98 15 145 +15
30MAR26 97.50 P 0.00 0.00 0.00 28.01 -3.24 98 0 15 0
30MAR26 100.00 P 0.00 0.00 0.00 30.80 -2.86 112 0 23 0
30MAR26 102.50 P 0.00 0.00 0.00 32.66 -3.72 93 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 35.15 -3.60 97 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 37.95 -3.43 115 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 40.43 -3.45 119 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 42.99 -3.26 126 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 45.48 -3.40 130 0 30 0
30MAR26 117.50 P 0.00 0.00 0.00 47.84 -3.54 128 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 50.42 -3.33 136 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 53.30 -2.95 155 0 30 0
30MAR26 125.00 P 0.00 0.00 0.00 54.99 -3.89 115 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 57.67 -3.49 134 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 60.38 -3.50 149 0 30 0
30MAR26 132.50 P 0.00 0.00 0.00 63.05 -3.11 161 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 65.43 -3.23 159 0 30 0
30MAR26 137.50 P 0.00 0.00 0.00 67.66 -3.68 146 0 30 0
30MAR26 140.00 P 0.00 0.00 0.00 70.43 -3.41 165 0 30 0
29APR26 46.00 P 0.00 0.00 0.00 0.13 -0.10 59 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.16 -0.13 58 0 1 0
29APR26 48.00 P 0.56 0.56 0.56 0.21 -0.16 58 66 335 -65
29APR26 49.00 P 0.00 0.00 0.00 0.26 -0.20 58 0 765 0
29APR26 50.00 P 0.00 0.00 0.00 0.33 -0.25 58 0 525 0
29APR26 52.50 P 1.03 1.03 0.85 0.57 -0.36 58 75 373 +30
29APR26 55.00 P 1.61 1.61 1.20 0.91 -0.52 58 85 477 -25
29APR26 57.50 P 2.08 2.25 2.08 1.37 -0.71 58 141 884 +125
29APR26 60.00 P 3.19 3.19 1.99 1.98 -0.93 59 80 1,000 -40
29APR26 62.50 P 4.14 4.14 2.60 2.67 -1.19 58 188 1,107 +131
29APR26 65.00 P 4.19 4.19 3.67 3.55 -1.46 57 65 2,217 +65
29APR26 67.50 P 5.23 5.23 4.65 4.64 -1.71 58 77 1,175 -60
29APR26 70.00 P 6.58 6.58 5.72 5.95 -1.94 58 84 7,993 -42
29APR26 72.50 P 7.72 7.72 7.72 7.41 -2.12 59 15 206 -15
29APR26 75.00 P 8.88 8.90 8.88 9.06 -2.30 59 17 74 +15
29APR26 77.50 P 0.00 0.00 0.00 10.45 -2.85 56 0 181 0
29APR26 80.00 P 0.00 0.00 0.00 12.62 -2.72 60 0 533 0
29APR26 82.50 P 0.00 0.00 0.00 14.84 -2.66 63 0 197 0
29APR26 85.00 P 16.92 16.92 16.83 16.89 -2.98 64 50 193 +50
29APR26 87.50 P 19.10 19.10 19.01 18.74 -3.39 60 50 92 +1
29APR26 90.00 P 0.00 0.00 0.00 20.53 -3.90 53 0 48 0
29APR26 92.50 P 0.00 0.00 0.00 23.47 -3.17 65 0 137 0
29APR26 95.00 P 0.00 0.00 0.00 26.12 -2.87 72 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 28.43 -2.96 73 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 30.96 -2.85 77 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 33.51 -2.87 82 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 35.30 -3.49 70 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 37.95 -3.43 77 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 40.43 -3.45 79 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 42.99 -3.26 84 0 12 0
29APR26 115.00 P 0.00 0.00 0.00 45.48 -3.40 87 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 48.06 -3.32 91 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 50.60 -3.22 95 0 30 0
29APR26 122.50 P 0.00 0.00 0.00 53.34 -2.98 103 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 55.33 -3.55 93 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 58.01 -3.31 101 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 60.38 -3.50 100 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 63.05 -3.25 107 0 30 0
29APR26 135.00 P 0.00 0.00 0.00 65.43 -3.41 106 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 67.81 -3.53 104 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 70.43 -3.41 110 0 30 0
29APR26 142.50 P 0.00 0.00 0.00 73.10 -3.24 118 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 75.93 -2.91 127 0 30 0
29APR26 147.50 P 0.00 0.00 0.00 78.03 -3.31 120 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 80.40 -3.42 118 0 30 0
29APR26 152.50 P 0.00 0.00 0.00 82.71 -3.64 113 0 30 0
29APR26 155.00 P 0.00 0.00 0.00 85.21 -3.63 115 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 88.04 -3.24 128 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 90.51 -3.27 129 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 92.63 -3.76 117 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 95.83 -3.06 142 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 98.38 -2.90 145 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 100.18 -3.60 124 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.45 -0.22 60 0 30 0
28MAY26 47.00 P 0.00 0.00 0.00 0.53 -0.26 60 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.64 -0.30 60 0 113 0
28MAY26 49.00 P 1.03 1.03 1.03 0.77 -0.33 60 15 95 0
28MAY26 50.00 P 0.00 0.00 0.00 0.89 -0.38 60 0 822 0
28MAY26 52.50 P 0.00 0.00 0.00 1.30 -0.52 60 0 71 0
28MAY26 55.00 P 0.00 0.00 0.00 1.83 -0.67 60 0 9 0
28MAY26 57.50 P 0.00 0.00 0.00 2.47 -0.81 60 0 233 0
28MAY26 60.00 P 0.00 0.00 0.00 3.18 -1.00 59 0 451 0
28MAY26 62.50 P 0.00 0.00 0.00 3.93 -1.31 58 0 721 0
28MAY26 65.00 P 0.00 0.00 0.00 5.10 -1.37 59 0 457 0
28MAY26 67.50 P 0.00 0.00 0.00 6.24 -1.62 59 0 258 0
28MAY26 70.00 P 7.66 7.66 7.66 7.58 -1.81 60 15 519 -15
28MAY26 72.50 P 0.00 0.00 0.00 9.04 -1.95 60 0 265 0
28MAY26 75.00 P 0.00 0.00 0.00 10.62 -2.13 60 0 10 0
28MAY26 77.50 P 13.68 13.80 13.30 12.33 -2.28 60 45 45 +45
28MAY26 80.00 P 0.00 0.00 0.00 14.37 -2.20 63 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 15.85 -2.69 60 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 18.28 -2.42 64 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 19.57 -3.28 58 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 22.50 -2.56 66 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 24.51 -2.83 65 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 26.85 -2.77 67 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.83 -0.25 59 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.95 -0.30 59 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 1.11 -0.32 59 0 352 0
29JUN26 49.00 P 1.96 1.96 1.96 1.28 -0.37 59 2 22 -2
29JUN26 50.00 P 0.00 0.00 0.00 1.45 -0.42 59 0 276 0
29JUN26 52.50 P 0.00 0.00 0.00 1.99 -0.53 59 0 302 0
29JUN26 55.00 P 2.60 2.60 2.60 2.60 -0.67 59 10 527 -10
29JUN26 57.50 P 0.00 0.00 0.00 3.30 -0.82 59 0 1,077 0
29JUN26 60.00 P 4.06 4.11 4.03 4.25 -0.84 59 60 2,104 -60
29JUN26 62.50 P 0.00 0.00 0.00 4.96 -1.25 57 0 5,313 +4,513
29JUN26 65.00 P 0.00 0.00 0.00 6.14 -1.34 58 0 5,888 0
29JUN26 67.50 P 0.00 0.00 0.00 7.37 -1.51 58 0 2,547 0
29JUN26 70.00 P 8.83 8.83 8.83 8.83 -1.58 59 100 2,501 0
29JUN26 72.50 P 0.00 0.00 0.00 9.89 -2.13 56 0 3,138 0
29JUN26 75.00 P 0.00 0.00 0.00 11.78 -1.99 59 0 6,136 0
29JUN26 77.50 P 0.00 0.00 0.00 13.47 -2.12 59 0 1,310 0
29JUN26 80.00 P 14.96 14.96 14.96 15.25 -2.25 60 15 13,711 0
29JUN26 82.50 P 0.00 0.00 0.00 16.61 -2.86 56 0 741 0
29JUN26 85.00 P 0.00 0.00 0.00 18.74 -2.77 58 0 246 0
29JUN26 87.50 P 0.00 0.00 0.00 21.34 -2.27 63 0 139 0
29JUN26 90.00 P 0.00 0.00 0.00 23.13 -2.61 61 0 2,966 0
29JUN26 92.50 P 0.00 0.00 0.00 25.56 -2.37 64 0 175 0
29JUN26 95.00 P 0.00 0.00 0.00 27.67 -2.49 64 0 63 0
29JUN26 97.50 P 0.00 0.00 0.00 29.97 -2.47 66 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 31.44 -3.26 59 0 18 0
29JUN26 102.50 P 0.00 0.00 0.00 34.01 -2.99 63 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 36.29 -3.05 63 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 38.99 -2.72 68 0 101 0
29JUN26 110.00 P 0.00 0.00 0.00 41.14 -2.94 66 0 101 0
29JUN26 112.50 P 0.00 0.00 0.00 43.49 -3.12 67 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 46.26 -2.62 72 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 48.06 -3.32 65 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 50.74 -3.08 70 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 53.34 -2.98 73 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 55.88 -3.00 76 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 58.01 -3.31 72 0 15 0
29JUN26 130.00 P 0.00 0.00 0.00 60.38 -3.50 71 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 63.35 -2.95 81 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 65.43 -3.41 76 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 67.81 -3.53 75 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 70.56 -3.28 81 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 73.10 -3.24 83 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 75.93 -2.91 90 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 78.03 -3.31 85 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 80.40 -3.42 84 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 82.87 -3.48 85 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 85.21 -3.63 83 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 88.04 -3.24 91 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 90.51 -3.27 92 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 92.93 -3.46 92 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 95.83 -3.06 100 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 98.38 -2.90 102 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 100.20 -3.58 90 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 2.12 -0.47 59 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 2.37 -0.48 59 0 2 0
29SEP26 48.00 P 0.00 0.00 0.00 2.61 -0.55 59 0 60 0
29SEP26 49.00 P 0.00 0.00 0.00 2.85 -0.58 59 0 423 0
29SEP26 50.00 P 0.00 0.00 0.00 3.14 -0.57 59 0 398 0
29SEP26 52.50 P 0.00 0.00 0.00 3.90 -0.71 59 0 283 0
29SEP26 55.00 P 0.00 0.00 0.00 4.67 -0.79 58 0 934 0
29SEP26 57.50 P 0.00 0.00 0.00 5.53 -0.94 58 0 661 0
29SEP26 60.00 P 0.00 0.00 0.00 6.49 -1.13 57 0 10,264 0
29SEP26 62.50 P 0.00 0.00 0.00 7.64 -1.22 58 0 980 0
29SEP26 65.00 P 0.00 0.00 0.00 8.86 -1.29 58 0 8,015 0
29SEP26 67.50 P 0.00 0.00 0.00 10.14 -1.45 58 0 624 0
29SEP26 70.00 P 0.00 0.00 0.00 11.58 -1.62 58 0 1,777 0
29SEP26 72.50 P 0.00 0.00 0.00 13.08 -1.67 58 0 2,777 0
29SEP26 75.00 P 0.00 0.00 0.00 14.66 -1.79 58 0 1,192 0
29SEP26 77.50 P 16.40 16.40 16.40 16.39 -1.85 59 1 1,124 -1
29SEP26 80.00 P 18.75 18.75 18.75 17.77 -2.32 57 1 1,574 -1
29SEP26 82.50 P 0.00 0.00 0.00 20.23 -1.75 61 0 864 0
29SEP26 85.00 P 0.00 0.00 0.00 21.77 -2.15 60 0 1,341 0
29SEP26 87.50 P 24.30 24.30 24.30 23.95 -1.98 61 1 276 -1
29SEP26 90.00 P 0.00 0.00 0.00 25.67 -2.29 60 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 27.70 -2.33 61 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 29.11 -3.03 58 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 31.73 -2.55 61 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 33.80 -2.64 61 0 5,264 0
29SEP26 102.50 P 0.00 0.00 0.00 36.26 -2.37 63 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 38.68 -2.20 65 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 40.29 -2.83 61 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 42.40 -2.98 61 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 45.38 -2.28 66 0 3 0
29SEP26 115.00 P 0.00 0.00 0.00 47.40 -2.56 65 0 30 0
29SEP26 117.50 P 0.00 0.00 0.00 49.10 -3.17 60 0 34 0
29SEP26 120.00 P 0.00 0.00 0.00 51.93 -2.67 65 0 62 0
29SEP26 122.50 P 0.00 0.00 0.00 54.15 -2.80 64 0 60 0
29SEP26 125.00 P 0.00 0.00 0.00 56.70 -2.62 66 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 58.94 -2.77 66 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 61.57 -2.54 68 0 16 0
30DEC26 46.00 P 0.00 0.00 0.00 3.40 -0.59 59 0 3 0
30DEC26 47.00 P 0.00 0.00 0.00 3.72 -0.59 59 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 4.04 -0.60 59 0 10 0
30DEC26 49.00 P 0.00 0.00 0.00 4.36 -0.65 59 0 33 0
30DEC26 50.00 P 0.00 0.00 0.00 4.69 -0.62 59 0 73 0
30DEC26 52.50 P 5.98 5.98 5.98 5.55 -0.69 59 2 173 -2
30DEC26 55.00 P 0.00 0.00 0.00 6.45 -0.88 58 0 985 0
30DEC26 57.50 P 0.00 0.00 0.00 7.44 -0.96 58 0 90 0
30DEC26 60.00 P 0.00 0.00 0.00 8.54 -1.07 58 0 714 0
30DEC26 62.50 P 0.00 0.00 0.00 9.71 -1.18 58 0 552 0
30DEC26 65.00 P 0.00 0.00 0.00 10.97 -1.32 58 0 1,272 0
30DEC26 67.50 P 0.00 0.00 0.00 12.32 -1.37 58 0 2,810 0
30DEC26 70.00 P 0.00 0.00 0.00 13.74 -1.49 58 0 2,480 0
30DEC26 72.50 P 0.00 0.00 0.00 15.28 -1.56 58 0 402 0
30DEC26 75.00 P 0.00 0.00 0.00 16.86 -1.67 58 0 509 0
30DEC26 77.50 P 19.08 19.08 19.08 18.51 -1.77 58 1 90 0
30DEC26 80.00 P 0.00 0.00 0.00 20.29 -1.79 59 0 36 0
30DEC26 82.50 P 0.00 0.00 0.00 22.13 -1.81 59 0 13 0
30DEC26 85.00 P 24.30 24.30 24.30 23.88 -1.95 59 1 23 +1
30DEC26 87.50 P 0.00 0.00 0.00 26.02 -1.73 61 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 27.70 -2.03 60 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 29.69 -2.07 60 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 31.60 -2.19 60 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 33.57 -2.30 60 0 0 0
30DEC26 100.00 P 36.74 36.74 36.74 35.73 -2.24 60 15 65 +12
30DEC26 102.50 P 0.00 0.00 0.00 37.82 -2.28 61 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 40.23 -2.03 62 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 42.09 -2.34 61 0 0 0
30MAR27 46.00 P 4.64 4.64 4.64 4.59 -0.52 59 50 50 +50
30MAR27 47.00 P 0.00 0.00 0.00 4.92 -0.56 59 0 0 0
30MAR27 48.00 P 5.20 5.20 5.20 5.26 -0.57 59 50 58 +50
30MAR27 49.00 P 0.00 0.00 0.00 5.59 -0.60 59 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 5.93 -0.60 59 0 15 0
30MAR27 52.50 P 6.77 6.77 6.77 6.71 -0.86 58 50 62 +50
30MAR27 55.00 P 0.00 0.00 0.00 7.76 -0.97 58 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 8.89 -0.89 58 0 5 0
30MAR27 60.00 P 0.00 0.00 0.00 10.04 -1.01 58 0 10 0
30MAR27 62.50 P 0.00 0.00 0.00 11.26 -1.09 58 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 12.56 -1.20 57 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 13.97 -1.27 57 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 15.38 -1.48 57 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 16.94 -1.68 57 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 18.55 -1.77 58 0 5 0
30MAR27 77.50 P 0.00 0.00 0.00 20.14 -1.79 58 0 1 0
30MAR27 80.00 P 22.00 22.00 22.00 21.82 -1.89 58 3 3 +3
30MAR27 82.50 P 0.00 0.00 0.00 23.77 -1.78 58 0 5 0
30MAR27 85.00 P 0.00 0.00 0.00 25.64 -1.79 59 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 27.45 -1.89 59 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 29.33 -1.97 59 0 0 0
TOTAL PUT 7,942 179,243 +6,227
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PHT - PA GOODDOCTOR CLOSING PRICE HK$ 11.90
30MAR26 4.60 C 0.00 0.00 0.00 7.31 -0.11 149 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 7.20 -0.12 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 7.10 -0.12 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 7.01 -0.11 137 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 6.93 -0.09 175 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 6.65 -0.12 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 6.41 -0.11 116 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 6.15 -0.12 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 5.91 -0.11 98 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 5.65 -0.12 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.41 -0.11 79 0 30 0
30MAR26 6.75 C 0.00 0.00 0.00 5.16 -0.11 0 0 15 0
30MAR26 7.00 C 0.00 0.00 0.00 4.91 -0.11 0 0 30 0
30MAR26 7.25 C 0.00 0.00 0.00 4.66 -0.11 0 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 4.41 -0.11 0 0 45 0
30MAR26 7.75 C 0.00 0.00 0.00 4.16 -0.11 0 0 15 0
30MAR26 8.00 C 0.00 0.00 0.00 3.93 -0.09 84 0 127 0
30MAR26 8.25 C 0.00 0.00 0.00 3.67 -0.10 69 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.41 -0.12 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.17 -0.11 58 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 2.94 -0.09 66 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.70 -0.09 65 0 13 0
30MAR26 9.50 C 0.00 0.00 0.00 2.43 -0.08 50 0 38 0
30MAR26 9.75 C 0.00 0.00 0.00 2.20 -0.11 53 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.97 -0.10 53 0 8 0
30MAR26 10.50 C 0.00 0.00 0.00 1.53 -0.10 52 0 46 0
30MAR26 11.00 C 0.00 0.00 0.00 1.14 -0.10 51 0 32 0
30MAR26 11.50 C 0.61 0.75 0.56 0.81 -0.08 51 162 362 +146
30MAR26 12.00 C 0.35 0.53 0.35 0.56 -0.06 52 77 139 -58
30MAR26 12.50 C 0.22 0.29 0.22 0.36 -0.04 52 63 358 -61
30MAR26 13.00 C 0.15 0.16 0.15 0.23 -0.03 52 206 194 -200
30MAR26 13.50 C 0.00 0.00 0.00 0.14 -0.03 53 0 418 0
30MAR26 14.00 C 0.08 0.08 0.08 0.08 -0.02 53 15 473 0
30MAR26 14.50 C 0.06 0.06 0.06 0.05 -0.01 54 30 319 -16
30MAR26 15.00 C 0.00 0.00 0.00 0.03 0.00 55 0 273 0
30MAR26 15.50 C 0.00 0.00 0.00 0.02 0.00 57 0 748 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,231 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 61 0 279 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 66 0 481 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 70 0 428 0
30MAR26 18.00 C 0.01 0.01 0.01 0.01 0.00 75 25 349 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 79 0 219 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 83 0 78 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 87 0 42 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 91 0 362 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 98 0 102 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 105 0 150 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 111 0 22 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 128 0 12 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 134 0 70 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 139 0 7 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 143 0 55 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 148 0 200 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 152 0 106 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 157 0 542 0
29APR26 8.75 C 0.00 0.00 0.00 3.22 -0.07 50 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.00 -0.06 52 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.77 -0.06 51 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.56 -0.05 52 0 2 0
29APR26 9.75 C 0.00 0.00 0.00 2.33 -0.09 50 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.12 -0.10 49 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.74 -0.09 49 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.40 -0.08 49 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.11 -0.07 50 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.85 -0.05 49 0 56 0
29APR26 12.50 C 0.00 0.00 0.00 0.64 -0.06 49 0 15 0
29APR26 13.00 C 0.00 0.00 0.00 0.49 -0.04 49 0 15 0
29APR26 13.50 C 0.00 0.00 0.00 0.36 -0.04 49 0 30 0
29APR26 14.00 C 0.26 0.26 0.26 0.27 -0.03 50 29 78 +29
29APR26 14.50 C 0.00 0.00 0.00 0.19 -0.03 50 0 74 0
29APR26 15.00 C 0.00 0.00 0.00 0.14 -0.02 50 0 87 0
29APR26 15.50 C 0.00 0.00 0.00 0.10 -0.01 50 0 171 0
29APR26 16.00 C 0.00 0.00 0.00 0.07 -0.01 50 0 20 0
29APR26 16.50 C 0.00 0.00 0.00 0.05 -0.01 51 0 109 0
29APR26 17.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 127 0
29APR26 17.50 C 0.00 0.00 0.00 0.02 -0.01 49 0 25 0
29APR26 18.00 C 0.09 0.09 0.09 0.01 -0.01 48 36 62 +36
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 50 0 52 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 53 0 17 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 55 0 139 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 58 0 133 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 62 0 45 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 71 0 4 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 75 0 5 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.29 -0.06 48 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.10 -0.03 52 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.88 -0.03 50 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.69 -0.02 52 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.45 -0.10 48 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.27 -0.11 49 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.92 -0.09 49 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.59 -0.09 48 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.31 -0.08 48 0 15 0
28MAY26 12.00 C 0.95 1.07 0.95 1.07 -0.07 48 7 3 0
28MAY26 12.50 C 0.00 0.00 0.00 0.87 -0.06 49 0 45 0
28MAY26 13.00 C 0.00 0.00 0.00 0.70 -0.06 49 0 180 0
28MAY26 13.50 C 0.00 0.00 0.00 0.56 -0.06 49 0 45 0
28MAY26 14.00 C 0.00 0.00 0.00 0.45 -0.04 49 0 520 0
28MAY26 14.50 C 0.00 0.00 0.00 0.35 -0.04 49 0 87 0
28MAY26 15.00 C 0.00 0.00 0.00 0.27 -0.03 49 0 80 0
28MAY26 15.50 C 0.00 0.00 0.00 0.21 -0.03 49 0 45 0
28MAY26 16.00 C 0.00 0.00 0.00 0.16 -0.02 49 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.13 -0.01 50 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.10 -0.01 50 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.07 -0.01 49 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.06 0.00 50 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.04 -0.01 49 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 7.14 -0.09 59 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 7.03 -0.10 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 6.93 -0.12 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 6.69 -0.12 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 6.44 -0.10 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 6.17 -0.15 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 5.95 -0.11 47 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 5.71 -0.11 52 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 5.46 -0.11 48 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 5.21 -0.12 44 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.98 -0.11 50 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 4.74 -0.07 49 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 4.54 -0.08 55 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.27 -0.12 49 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.08 -0.03 53 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 3.77 -0.18 42 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 3.57 -0.13 45 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.34 -0.18 44 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.17 -0.11 48 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.95 -0.16 47 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.78 -0.11 48 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 2.57 -0.15 47 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.39 -0.14 47 0 562 0
29JUN26 10.50 C 0.00 0.00 0.00 2.05 -0.12 47 0 160 0
29JUN26 11.00 C 0.00 0.00 0.00 1.76 -0.11 47 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 1.52 -0.08 49 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.28 -0.07 48 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.09 -0.05 49 0 30 0
29JUN26 13.00 C 0.00 0.00 0.00 0.92 -0.05 49 0 13 0
29JUN26 13.50 C 0.00 0.00 0.00 0.77 -0.05 49 0 16 0
29JUN26 14.00 C 0.00 0.00 0.00 0.64 -0.05 50 0 15 0
29JUN26 14.50 C 0.00 0.00 0.00 0.53 -0.04 50 0 327 0
29JUN26 15.00 C 0.00 0.00 0.00 0.43 -0.04 49 0 194 0
29JUN26 15.50 C 0.00 0.00 0.00 0.35 -0.04 49 0 47 0
29JUN26 16.00 C 0.00 0.00 0.00 0.29 -0.03 49 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 0.23 -0.03 49 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.19 -0.02 49 0 109 0
29JUN26 17.50 C 0.00 0.00 0.00 0.15 -0.02 49 0 161 0
29JUN26 18.00 C 0.00 0.00 0.00 0.12 -0.02 49 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.10 -0.01 49 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 0.08 -0.01 49 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.07 -0.01 50 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.05 -0.01 49 0 1 0
29JUN26 21.00 C 0.02 0.02 0.02 0.04 0.00 51 5 31 -5
29JUN26 22.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 55 0 21 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 59 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 63 0 21 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 67 0 18 0
29SEP26 8.75 C 0.00 0.00 0.00 3.69 -0.13 50 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.50 -0.14 50 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.33 -0.14 50 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 3.14 -0.14 49 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.98 -0.14 49 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.84 -0.11 50 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.55 -0.11 50 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.27 -0.11 50 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.03 -0.10 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.82 -0.06 50 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 1.62 -0.06 50 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.44 -0.06 50 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 1.29 -0.04 51 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 1.15 -0.05 51 0 15 0
29SEP26 14.50 C 0.00 0.00 0.00 1.02 -0.05 51 0 333 0
29SEP26 15.00 C 0.00 0.00 0.00 0.91 -0.05 51 0 861 0
29SEP26 15.50 C 0.00 0.00 0.00 0.80 -0.05 51 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.71 -0.04 51 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.62 -0.04 51 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.55 -0.03 51 0 45 0
29SEP26 17.50 C 0.00 0.00 0.00 0.48 -0.03 51 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.42 -0.03 51 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.37 -0.03 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.33 -0.02 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.29 -0.02 51 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.25 -0.02 51 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.20 -0.01 51 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.15 -0.01 51 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.12 -0.01 51 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.09 -0.01 51 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.07 -0.01 51 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.06 0.00 51 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.05 0.00 52 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.04 0.00 52 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.03 0.00 52 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.02 0.00 51 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 48 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 49 0 80 0
30DEC26 8.75 C 0.00 0.00 0.00 3.96 -0.14 50 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.78 -0.15 50 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.62 -0.14 50 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.48 -0.12 50 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.32 -0.13 50 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.17 -0.13 50 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 2.89 -0.14 50 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 2.67 -0.09 50 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 2.41 -0.11 50 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.22 -0.07 50 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 2.03 -0.06 51 0 30 0
30DEC26 13.00 C 0.00 0.00 0.00 1.85 -0.06 51 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.69 -0.06 51 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.55 -0.05 51 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 1.42 -0.03 51 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 1.29 -0.05 51 0 19 0
30DEC26 15.50 C 0.00 0.00 0.00 1.17 -0.05 51 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 1.06 -0.05 51 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.97 -0.04 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.88 -0.04 51 0 13 0
30DEC26 17.50 C 0.00 0.00 0.00 0.80 -0.04 51 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.72 -0.04 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.66 -0.03 51 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.60 -0.03 51 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.54 -0.03 51 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.49 -0.03 51 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.41 -0.02 51 0 4 0
30DEC26 22.00 C 0.00 0.00 0.00 0.34 -0.02 51 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.28 -0.02 51 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.23 -0.02 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.19 -0.02 50 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.16 -0.01 51 0 25 0
30MAR27 8.75 C 0.00 0.00 0.00 4.21 -0.13 51 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.04 -0.14 50 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.89 -0.14 50 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.74 -0.14 50 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.61 -0.12 50 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.47 -0.12 50 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.20 -0.13 50 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.96 -0.12 50 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.74 -0.11 50 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.56 -0.05 51 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.37 -0.05 51 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.21 -0.02 51 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.05 -0.02 51 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.90 -0.03 51 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.76 -0.04 51 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.63 -0.05 51 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.50 -0.05 51 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.39 -0.06 51 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.28 -0.06 51 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.19 -0.05 51 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.10 -0.04 51 0 0 0
TOTAL CALL 655 15,017 -129
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 170 0 38 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 126 0 55 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 112 0 60 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 100 0 20 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 94 0 22 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 88 0 25 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 82 0 10 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 77 0 36 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 71 0 30 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 66 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 61 0 200 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 56 0 25 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
30MAR26 9.50 P 0.00 0.00 0.00 0.02 0.00 53 0 12 0
30MAR26 9.75 P 0.10 0.10 0.04 0.04 +0.01 55 284 279 +104
30MAR26 10.00 P 0.12 0.12 0.12 0.06 +0.01 54 15 45 -15
30MAR26 10.50 P 0.00 0.00 0.00 0.12 +0.01 53 0 120 0
30MAR26 11.00 P 0.35 0.35 0.24 0.23 +0.01 52 24 122 -15
30MAR26 11.50 P 0.45 0.45 0.45 0.40 +0.03 52 8 350 +8
30MAR26 12.00 P 0.95 0.95 0.62 0.64 +0.04 52 18 423 +6
30MAR26 12.50 P 0.00 0.00 0.00 0.95 +0.07 52 0 764 0
30MAR26 13.00 P 1.65 1.65 1.56 1.30 +0.06 51 209 409 -111
30MAR26 13.50 P 0.00 0.00 0.00 1.72 +0.09 52 0 636 0
30MAR26 14.00 P 0.00 0.00 0.00 2.16 +0.09 51 0 572 0
30MAR26 14.50 P 0.00 0.00 0.00 2.65 +0.06 57 0 420 0
30MAR26 15.00 P 0.00 0.00 0.00 3.15 +0.09 64 0 209 0
30MAR26 15.50 P 0.00 0.00 0.00 3.64 +0.06 69 0 210 0
30MAR26 16.00 P 0.00 0.00 0.00 4.14 +0.09 75 0 110 0
30MAR26 16.50 P 0.00 0.00 0.00 4.61 +0.05 69 0 59 0
30MAR26 17.00 P 0.00 0.00 0.00 5.13 +0.07 83 0 48 0
30MAR26 17.50 P 0.00 0.00 0.00 5.62 +0.05 84 0 1 0
30MAR26 18.00 P 0.00 0.00 0.00 6.12 +0.07 89 0 32 0
30MAR26 18.50 P 0.00 0.00 0.00 6.60 +0.05 0 0 80 0
30MAR26 19.00 P 0.00 0.00 0.00 7.12 +0.07 99 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.62 +0.07 104 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 8.12 +0.09 108 0 120 0
30MAR26 21.00 P 0.00 0.00 0.00 9.12 +0.07 116 0 98 0
30MAR26 22.00 P 0.00 0.00 0.00 10.12 +0.10 124 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 11.12 +0.07 131 0 40 0
30MAR26 24.00 P 0.00 0.00 0.00 12.12 +0.09 138 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 13.12 +0.07 145 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 14.12 +0.07 152 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 15.12 +0.07 158 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 16.12 +0.07 164 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 17.12 +0.07 170 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 18.12 +0.07 175 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 19.12 +0.07 181 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 20.12 +0.07 186 0 0 0
29APR26 8.75 P 0.08 0.08 0.08 0.04 +0.01 50 8 8 +8
29APR26 9.00 P 0.00 0.00 0.00 0.06 +0.01 51 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.08 +0.01 50 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.11 +0.01 50 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.14 0.00 49 0 82 0
29APR26 10.00 P 0.00 0.00 0.00 0.19 +0.01 50 0 112 0
29APR26 10.50 P 0.00 0.00 0.00 0.31 +0.02 50 0 3 0
29APR26 11.00 P 0.00 0.00 0.00 0.47 +0.03 50 0 26 0
29APR26 11.50 P 0.00 0.00 0.00 0.68 +0.04 50 0 43 0
29APR26 12.00 P 1.16 1.16 0.95 0.92 +0.03 49 13 268 -13
29APR26 12.50 P 0.00 0.00 0.00 1.22 +0.05 50 0 94 0
29APR26 13.00 P 0.00 0.00 0.00 1.56 +0.06 50 0 127 0
29APR26 13.50 P 0.00 0.00 0.00 1.92 +0.08 49 0 28 0
29APR26 14.00 P 0.00 0.00 0.00 2.32 +0.02 49 0 68 0
29APR26 14.50 P 0.00 0.00 0.00 2.77 +0.03 51 0 2 0
29APR26 15.00 P 0.00 0.00 0.00 3.24 +0.06 54 0 16 0
29APR26 15.50 P 0.00 0.00 0.00 3.71 +0.07 56 0 33 0
29APR26 16.00 P 0.00 0.00 0.00 4.16 +0.06 54 0 15 0
29APR26 16.50 P 0.00 0.00 0.00 4.65 +0.07 57 0 29 0
29APR26 17.00 P 0.00 0.00 0.00 5.14 +0.08 59 0 15 0
29APR26 17.50 P 0.00 0.00 0.00 5.63 +0.06 60 0 39 0
29APR26 18.00 P 0.00 0.00 0.00 6.12 +0.07 61 0 6 0
29APR26 18.50 P 0.00 0.00 0.00 6.63 +0.08 67 0 10 0
29APR26 19.00 P 0.00 0.00 0.00 7.12 +0.07 68 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 7.62 +0.07 71 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 8.12 +0.08 74 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 9.12 +0.07 79 0 10 0
29APR26 22.00 P 0.00 0.00 0.00 10.12 +0.08 85 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 11.12 +0.07 90 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 12.12 +0.08 95 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 13.12 +0.07 99 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 14.12 +0.07 104 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.10 +0.01 49 0 24 0
28MAY26 9.00 P 0.00 0.00 0.00 0.13 +0.01 50 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.17 +0.01 50 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.21 +0.01 49 0 10 0
28MAY26 9.75 P 0.00 0.00 0.00 0.26 +0.01 49 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.32 +0.01 49 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.47 +0.02 49 0 3 0
28MAY26 11.00 P 0.80 0.80 0.80 0.65 +0.04 49 2 18 +2
28MAY26 11.50 P 0.00 0.00 0.00 0.86 +0.02 49 0 75 0
28MAY26 12.00 P 0.00 0.00 0.00 1.13 +0.05 49 0 75 0
28MAY26 12.50 P 0.00 0.00 0.00 1.42 +0.04 49 0 75 0
28MAY26 13.00 P 0.00 0.00 0.00 1.79 +0.08 51 0 60 0
28MAY26 13.50 P 0.00 0.00 0.00 2.09 +0.05 49 0 86 0
28MAY26 14.00 P 0.00 0.00 0.00 2.53 +0.09 52 0 60 0
28MAY26 14.50 P 0.00 0.00 0.00 2.94 +0.10 52 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.36 +0.11 52 0 20 0
28MAY26 15.50 P 0.00 0.00 0.00 3.83 +0.12 55 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.25 +0.09 53 0 10 0
28MAY26 16.50 P 0.00 0.00 0.00 4.73 +0.06 55 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.22 +0.08 58 0 1 0
28MAY26 17.50 P 0.00 0.00 0.00 5.64 +0.03 52 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.13 +0.04 53 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.63 +0.05 56 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 7.12 +0.05 56 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 7.62 +0.07 59 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 71 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 0.04 +0.01 51 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.05 0.00 50 0 20 0
29JUN26 7.75 P 0.00 0.00 0.00 0.06 0.00 49 0 20 0
29JUN26 8.00 P 0.00 0.00 0.00 0.08 0.00 49 0 41 0
29JUN26 8.25 P 0.00 0.00 0.00 0.11 0.00 49 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.14 +0.01 49 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.18 +0.01 50 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.22 +0.01 50 0 46 0
29JUN26 9.25 P 0.00 0.00 0.00 0.27 +0.01 49 0 4 0
29JUN26 9.50 P 0.00 0.00 0.00 0.32 +0.01 49 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.39 +0.02 49 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.46 +0.01 49 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.63 +0.03 50 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.82 +0.03 49 0 9 0
29JUN26 11.50 P 0.00 0.00 0.00 1.05 +0.03 49 0 15 0
29JUN26 12.00 P 0.00 0.00 0.00 1.31 +0.04 49 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 1.60 +0.03 49 0 69 0
29JUN26 13.00 P 0.00 0.00 0.00 1.94 +0.05 50 0 2 0
29JUN26 13.50 P 0.00 0.00 0.00 2.33 +0.12 51 0 31 0
29JUN26 14.00 P 0.00 0.00 0.00 2.70 +0.12 52 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 3.11 +0.13 53 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.53 +0.13 54 0 23 0
29JUN26 15.50 P 0.00 0.00 0.00 3.96 +0.13 54 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.34 +0.08 52 0 20 0
29JUN26 16.50 P 0.00 0.00 0.00 4.78 +0.07 51 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.25 +0.04 53 0 2 0
29JUN26 17.50 P 0.00 0.00 0.00 5.77 +0.15 57 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.17 +0.08 51 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.67 +0.09 54 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.13 +0.06 51 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.65 +0.10 56 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.12 +0.08 54 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 9.12 +0.07 58 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.12 +0.07 62 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 11.12 +0.07 66 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.12 +0.08 69 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 13.12 +0.07 73 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 14.12 +0.07 76 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 15.12 +0.07 79 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 16.12 +0.07 82 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 17.12 +0.07 85 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 18.12 +0.07 87 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 19.12 +0.07 90 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 20.12 +0.07 93 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.43 +0.01 51 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.51 +0.02 51 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.56 0.00 50 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 0.65 +0.02 51 0 4 0
29SEP26 9.75 P 0.00 0.00 0.00 0.72 +0.01 50 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.81 +0.02 50 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 1.02 +0.04 50 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.24 +0.02 50 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 1.49 +0.02 50 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 1.77 +0.03 50 0 45 0
29SEP26 12.50 P 0.00 0.00 0.00 2.07 +0.05 50 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 2.39 +0.05 51 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 2.73 +0.05 51 0 29 0
29SEP26 14.00 P 0.00 0.00 0.00 3.12 +0.07 52 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 3.48 +0.10 52 0 12 0
29SEP26 15.00 P 0.00 0.00 0.00 3.89 +0.11 53 0 65 0
29SEP26 15.50 P 0.00 0.00 0.00 4.27 +0.10 52 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 4.68 +0.08 52 0 7 0
29SEP26 16.50 P 0.00 0.00 0.00 5.11 +0.11 53 0 18 0
29SEP26 17.00 P 0.00 0.00 0.00 5.56 +0.13 54 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.01 +0.14 55 0 14 0
29SEP26 18.00 P 0.00 0.00 0.00 6.43 +0.11 54 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 6.89 +0.12 54 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 7.35 +0.15 55 0 6 0
29SEP26 19.50 P 0.00 0.00 0.00 7.81 +0.14 55 0 6 0
29SEP26 20.00 P 0.00 0.00 0.00 8.28 +0.14 55 0 20 0
29SEP26 21.00 P 0.00 0.00 0.00 9.22 +0.13 56 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.19 +0.14 57 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.17 +0.12 58 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.16 +0.12 60 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 13.16 +0.11 63 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 14.16 +0.11 66 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 15.16 +0.11 68 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 16.16 +0.11 71 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 17.16 +0.11 73 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 18.16 +0.11 75 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 19.16 +0.11 78 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 20.16 +0.11 80 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.66 +0.03 51 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.72 +0.01 51 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.81 +0.01 50 0 4 0
30DEC26 9.50 P 0.00 0.00 0.00 0.89 +0.01 50 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.98 +0.01 50 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.09 +0.02 50 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 1.31 +0.02 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.54 +0.02 50 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.80 +0.04 50 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 2.08 +0.04 50 0 68 0
30DEC26 12.50 P 0.00 0.00 0.00 2.38 +0.04 50 0 19 0
30DEC26 13.00 P 0.00 0.00 0.00 2.70 +0.04 50 0 19 0
30DEC26 13.50 P 0.00 0.00 0.00 3.04 +0.05 50 0 220 0
30DEC26 14.00 P 0.00 0.00 0.00 3.42 +0.07 51 0 112 0
30DEC26 14.50 P 0.00 0.00 0.00 3.79 +0.11 52 0 20 0
30DEC26 15.00 P 0.00 0.00 0.00 4.17 +0.10 52 0 113 0
30DEC26 15.50 P 0.00 0.00 0.00 4.57 +0.12 52 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.95 +0.10 52 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 5.35 +0.10 52 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.78 +0.12 52 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.20 +0.11 53 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.62 +0.11 52 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.06 +0.11 53 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.52 +0.13 53 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 7.97 +0.14 54 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.44 +0.16 54 0 8 0
30DEC26 21.00 P 0.00 0.00 0.00 9.33 +0.14 53 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.29 +0.17 55 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.22 +0.13 54 0 3 0
30DEC26 24.00 P 0.00 0.00 0.00 12.19 +0.13 55 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 13.17 +0.12 56 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 14.16 +0.11 58 0 10 0
30MAR27 8.75 P 0.00 0.00 0.00 0.84 +0.04 51 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.92 +0.02 50 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.02 +0.04 51 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.10 +0.02 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.20 +0.02 50 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.31 +0.03 50 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.54 +0.05 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.77 +0.04 50 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.04 +0.01 50 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 2.32 +0.04 50 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.64 +0.02 50 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 2.94 +0.04 50 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 3.30 +0.07 50 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.65 +0.04 50 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.04 +0.10 51 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.41 +0.10 51 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.81 +0.12 52 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.18 +0.10 52 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.58 +0.10 52 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.99 +0.11 52 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.39 +0.09 52 0 0 0
TOTAL PUT 581 9,238 -26
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$ 15.28
30MAR26 9.00 C 0.00 0.00 0.00 6.29 -0.51 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.04 -0.51 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.90 -0.40 131 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.59 -0.46 105 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.29 -0.51 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.82 -0.48 80 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.34 -0.46 80 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.82 -0.48 63 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.39 -0.41 73 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.85 -0.45 55 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.37 -0.41 50 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 1.87 -0.44 41 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.41 -0.40 37 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.97 -0.37 32 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.63 -0.33 32 0 28 0
30MAR26 15.50 C 0.36 0.36 0.36 0.38 -0.25 32 15 61 +1
30MAR26 16.00 C 0.32 0.32 0.20 0.21 -0.18 32 96 425 +66
30MAR26 16.50 C 0.14 0.14 0.12 0.11 -0.11 32 66 599 +66
30MAR26 17.00 C 0.09 0.09 0.09 0.05 -0.07 32 66 456 +66
30MAR26 17.50 C 0.00 0.00 0.00 0.02 -0.04 31 0 348 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 240 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 37 0 57 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 42 0 49 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 46 0 135 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 50 0 37 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 72 0 5 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 100 0 1 0
29APR26 11.00 C 0.00 0.00 0.00 4.38 -0.42 55 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.89 -0.41 50 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.41 -0.39 46 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.85 -0.49 31 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.38 -0.45 30 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 1.99 -0.34 34 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.57 -0.41 32 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.17 -0.34 30 0 0 0
29APR26 15.00 C 0.89 0.89 0.86 0.86 -0.31 30 30 30 +30
29APR26 15.50 C 0.00 0.00 0.00 0.61 -0.25 30 0 195 0
29APR26 16.00 C 0.00 0.00 0.00 0.42 -0.20 30 0 280 0
29APR26 16.50 C 0.00 0.00 0.00 0.28 -0.15 30 0 221 0
29APR26 17.00 C 0.00 0.00 0.00 0.18 -0.11 30 0 117 0
29APR26 17.50 C 0.00 0.00 0.00 0.11 -0.09 30 0 59 0
29APR26 18.00 C 0.00 0.00 0.00 0.07 -0.05 30 0 17 0
29APR26 18.50 C 0.00 0.00 0.00 0.04 -0.04 30 0 75 0
29APR26 19.00 C 0.00 0.00 0.00 0.02 -0.03 29 0 56 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 -0.02 29 0 32 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 45 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.48 -0.34 53 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.97 -0.36 46 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.41 -0.44 34 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.91 -0.46 29 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.51 -0.49 33 0 1 0
28MAY26 13.50 C 0.00 0.00 0.00 2.03 -0.43 28 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.64 -0.47 28 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.31 -0.36 29 0 0 0
28MAY26 15.00 C 1.03 1.03 1.03 1.00 -0.31 28 15 16 +15
28MAY26 15.50 C 0.00 0.00 0.00 0.76 -0.24 28 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.57 -0.20 29 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 0.41 -0.17 29 0 90 0
28MAY26 17.00 C 0.00 0.00 0.00 0.29 -0.14 29 0 75 0
28MAY26 17.50 C 0.00 0.00 0.00 0.20 -0.11 29 0 30 0
28MAY26 18.00 C 0.00 0.00 0.00 0.14 -0.07 29 0 30 0
28MAY26 18.50 C 0.00 0.00 0.00 0.09 -0.06 29 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.06 -0.04 29 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.04 -0.03 29 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.02 -0.03 28 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.36 -0.48 27 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.82 -0.53 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.51 -0.33 46 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 3.99 -0.40 39 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.47 -0.43 32 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 3.03 -0.49 32 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.62 -0.38 32 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.16 -0.40 29 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.80 -0.34 29 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 1.44 -0.40 28 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.14 -0.32 27 0 6 0
29JUN26 15.50 C 0.00 0.00 0.00 0.90 -0.27 28 0 485 0
29JUN26 16.00 C 0.00 0.00 0.00 0.70 -0.23 28 0 343 0
29JUN26 16.50 C 0.00 0.00 0.00 0.56 -0.17 29 0 51 0
29JUN26 17.00 C 0.00 0.00 0.00 0.43 -0.14 29 0 54 0
29JUN26 17.50 C 0.00 0.00 0.00 0.32 -0.14 29 0 36 0
29JUN26 18.00 C 0.00 0.00 0.00 0.23 -0.12 28 0 35 0
29JUN26 18.50 C 0.00 0.00 0.00 0.17 -0.09 29 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.12 -0.07 28 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.09 -0.05 29 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 0.06 -0.04 28 0 12 0
29JUN26 21.00 C 0.00 0.00 0.00 0.03 -0.02 29 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 36 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.51 -0.37 40 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.99 -0.42 34 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.56 -0.37 34 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.11 -0.47 32 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.68 -0.46 30 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.30 -0.42 30 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.94 -0.40 29 0 0 0
29SEP26 14.50 C 1.62 1.62 1.62 1.63 -0.34 29 15 15 +15
29SEP26 15.00 C 0.00 0.00 0.00 1.35 -0.33 28 0 15 0
29SEP26 15.50 C 0.00 0.00 0.00 1.11 -0.30 28 0 215 0
29SEP26 16.00 C 1.02 1.02 1.02 0.91 -0.26 28 15 310 +15
29SEP26 16.50 C 0.00 0.00 0.00 0.74 -0.23 28 0 34 0
29SEP26 17.00 C 0.00 0.00 0.00 0.60 -0.19 28 0 48 0
29SEP26 17.50 C 0.00 0.00 0.00 0.48 -0.16 28 0 93 0
29SEP26 18.00 C 0.00 0.00 0.00 0.38 -0.14 28 0 54 0
29SEP26 18.50 C 0.00 0.00 0.00 0.30 -0.12 28 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.24 -0.10 28 0 401 0
29SEP26 19.50 C 0.00 0.00 0.00 0.19 -0.08 28 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.15 -0.06 28 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.09 -0.04 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.06 -0.02 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.03 -0.02 28 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 31 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.51 -0.39 34 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.99 -0.44 29 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.56 -0.42 29 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.11 -0.47 27 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.74 -0.42 27 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.39 -0.40 27 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.08 -0.37 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.80 -0.34 27 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.55 -0.32 27 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.33 -0.29 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.14 -0.25 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.97 -0.23 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.82 -0.21 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.69 -0.19 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.58 -0.17 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.49 -0.14 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.41 -0.13 27 0 2 0
30DEC26 19.50 C 0.00 0.00 0.00 0.34 -0.11 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.28 -0.10 27 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.19 -0.08 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.13 -0.05 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.09 -0.03 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.06 -0.02 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.04 -0.02 27 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.51 -0.41 30 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.05 -0.42 28 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.70 -0.36 29 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.24 -0.40 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.92 -0.34 28 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.59 -0.32 27 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.29 -0.32 27 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.02 -0.31 27 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.80 -0.27 27 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.58 -0.25 27 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.38 -0.26 27 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 1.22 -0.22 27 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.06 -0.20 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.92 -0.19 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.80 -0.18 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.69 -0.18 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.60 -0.15 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.51 -0.14 27 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.44 -0.13 27 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.32 -0.10 27 0 0 0
TOTAL CALL 318 6,178 +274
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 87 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 79 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 63 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 48 0 9 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 140 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 34 0 83 0
30MAR26 13.50 P 0.00 0.00 0.00 0.03 +0.02 33 0 120 0
30MAR26 14.00 P 0.00 0.00 0.00 0.07 +0.04 32 0 106 0
30MAR26 14.50 P 0.17 0.17 0.17 0.17 +0.09 32 5 342 +5
30MAR26 15.00 P 0.34 0.36 0.27 0.33 +0.15 32 64 523 +27
30MAR26 15.50 P 0.56 0.61 0.50 0.57 +0.22 31 124 271 +73
30MAR26 16.00 P 1.28 1.28 0.89 0.91 +0.30 32 169 623 -90
30MAR26 16.50 P 0.00 0.00 0.00 1.31 +0.37 32 0 1,550 0
30MAR26 17.00 P 0.00 0.00 0.00 1.73 +0.38 27 0 478 0
30MAR26 17.50 P 2.00 2.00 2.00 2.23 +0.42 32 1 203 -1
30MAR26 18.00 P 0.00 0.00 0.00 2.72 +0.44 0 0 41 0
30MAR26 18.50 P 0.00 0.00 0.00 3.22 +0.44 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.72 +0.46 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.26 +0.49 62 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.72 +0.45 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.72 +0.45 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.72 +0.43 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.77 +0.48 96 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.72 +0.44 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.72 +0.46 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.72 +0.45 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 11.72 +0.44 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 12.72 +0.46 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29APR26 12.50 P 0.00 0.00 0.00 0.02 +0.01 29 0 17 0
29APR26 13.00 P 0.00 0.00 0.00 0.05 +0.02 30 0 45 0
29APR26 13.50 P 0.12 0.12 0.12 0.11 +0.05 30 33 59 +33
29APR26 14.00 P 0.00 0.00 0.00 0.20 +0.08 30 0 26 0
29APR26 14.50 P 0.35 0.35 0.35 0.33 +0.12 29 6 111 +4
29APR26 15.00 P 0.54 0.54 0.54 0.52 +0.16 29 2 172 -2
29APR26 15.50 P 0.80 0.80 0.80 0.77 +0.21 29 34 237 +1
29APR26 16.00 P 0.00 0.00 0.00 1.08 +0.27 29 0 426 0
29APR26 16.50 P 0.00 0.00 0.00 1.48 +0.34 31 0 408 0
29APR26 17.00 P 0.00 0.00 0.00 1.79 +0.30 25 0 31 0
29APR26 17.50 P 0.00 0.00 0.00 2.34 +0.43 34 0 80 0
29APR26 18.00 P 0.00 0.00 0.00 2.75 +0.45 30 0 7 0
29APR26 18.50 P 0.00 0.00 0.00 3.32 +0.54 41 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.72 +0.46 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.26 +0.46 42 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.77 +0.49 47 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.72 +0.45 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.72 +0.43 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.77 +0.48 65 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 8.85 +0.57 81 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 15 0
28MAY26 12.50 P 0.00 0.00 0.00 0.06 +0.03 29 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.10 +0.04 29 0 10 0
28MAY26 13.50 P 0.00 0.00 0.00 0.18 +0.07 29 0 30 0
28MAY26 14.00 P 0.30 0.30 0.30 0.29 +0.10 28 2 65 +2
28MAY26 14.50 P 0.00 0.00 0.00 0.44 +0.13 28 0 106 0
28MAY26 15.00 P 0.65 0.65 0.65 0.65 +0.18 28 10 115 +10
28MAY26 15.50 P 0.00 0.00 0.00 0.90 +0.22 28 0 7 0
28MAY26 16.00 P 1.15 1.15 1.15 1.20 +0.27 28 15 128 +15
28MAY26 16.50 P 0.00 0.00 0.00 1.52 +0.27 27 0 180 0
28MAY26 17.00 P 0.00 0.00 0.00 1.93 +0.33 28 0 25 0
28MAY26 17.50 P 0.00 0.00 0.00 2.34 +0.34 28 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.76 +0.36 26 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.32 +0.54 34 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.84 +0.49 39 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.26 +0.43 35 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.77 +0.47 39 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.72 +0.44 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.72 +0.38 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.77 +0.48 54 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.03 +0.01 29 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.06 +0.02 29 0 2 0
29JUN26 12.50 P 0.00 0.00 0.00 0.10 +0.03 28 0 121 0
29JUN26 13.00 P 0.00 0.00 0.00 0.17 +0.05 29 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 0.27 +0.08 29 0 33 0
29JUN26 14.00 P 0.00 0.00 0.00 0.41 +0.11 29 0 28 0
29JUN26 14.50 P 0.00 0.00 0.00 0.58 +0.14 29 0 164 0
29JUN26 15.00 P 0.00 0.00 0.00 0.80 +0.18 29 0 81 0
29JUN26 15.50 P 0.00 0.00 0.00 1.07 +0.23 29 0 257 0
29JUN26 16.00 P 0.00 0.00 0.00 1.37 +0.27 29 0 390 0
29JUN26 16.50 P 0.00 0.00 0.00 1.71 +0.31 30 0 145 0
29JUN26 17.00 P 0.00 0.00 0.00 2.03 +0.32 28 0 44 0
29JUN26 17.50 P 0.00 0.00 0.00 2.50 +0.39 31 0 82 0
29JUN26 18.00 P 0.00 0.00 0.00 2.94 +0.42 32 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.38 +0.46 33 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.86 +0.50 35 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.34 +0.50 37 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.77 +0.42 34 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.76 +0.45 38 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.84 +0.50 49 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.77 +0.48 47 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.85 +0.57 58 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.72 +0.46 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.73 +0.46 52 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.72 +0.44 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.72 +0.44 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.08 +0.02 28 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.13 +0.03 28 0 7 0
29SEP26 12.00 P 0.00 0.00 0.00 0.20 +0.05 28 0 12 0
29SEP26 12.50 P 0.00 0.00 0.00 0.29 +0.07 27 0 7 0
29SEP26 13.00 P 0.00 0.00 0.00 0.40 +0.09 27 0 29 0
29SEP26 13.50 P 0.55 0.55 0.55 0.55 +0.11 27 2 11 +2
29SEP26 14.00 P 0.00 0.00 0.00 0.73 +0.14 27 0 10 0
29SEP26 14.50 P 0.92 0.92 0.92 0.95 +0.17 27 4 37 0
29SEP26 15.00 P 0.00 0.00 0.00 1.19 +0.20 27 0 51 0
29SEP26 15.50 P 1.44 1.44 1.44 1.46 +0.23 26 2 379 -2
29SEP26 16.00 P 0.00 0.00 0.00 1.77 +0.26 26 0 804 0
29SEP26 16.50 P 0.00 0.00 0.00 2.11 +0.28 26 0 6 0
29SEP26 17.00 P 0.00 0.00 0.00 2.46 +0.32 25 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 2.94 +0.41 28 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 3.24 +0.33 24 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 3.65 +0.32 23 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.08 +0.41 22 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.54 +0.45 20 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.03 +0.50 21 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.08 +0.55 29 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.93 +0.46 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.96 +0.52 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.96 +0.56 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.75 +0.40 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.93 +0.58 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.73 +0.40 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.83 +0.52 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.15 +0.03 27 0 4 0
30DEC26 11.50 P 0.00 0.00 0.00 0.22 +0.04 27 0 3 0
30DEC26 12.00 P 0.00 0.00 0.00 0.31 +0.06 27 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.43 +0.08 27 0 8 0
30DEC26 13.00 P 0.00 0.00 0.00 0.58 +0.11 27 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 0.74 +0.12 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.94 +0.15 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.17 +0.18 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.43 +0.21 27 0 10 0
30DEC26 15.50 P 0.00 0.00 0.00 1.71 +0.23 27 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.02 +0.26 27 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.35 +0.28 27 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.70 +0.31 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.08 +0.33 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.47 +0.35 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.88 +0.37 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.30 +0.39 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.74 +0.41 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.18 +0.42 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.10 +0.44 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.05 +0.46 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.01 +0.47 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.99 +0.49 27 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.97 +0.49 27 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.22 +0.03 27 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.32 +0.06 27 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.42 +0.07 27 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.55 +0.10 27 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.70 +0.11 27 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.88 +0.14 27 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.06 +0.13 26 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.31 +0.17 27 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.56 +0.19 27 0 5 0
30MAR27 15.50 P 0.00 0.00 0.00 1.84 +0.21 27 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.14 +0.23 27 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.46 +0.27 27 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.83 +0.31 27 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.19 +0.29 27 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.56 +0.30 26 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.94 +0.28 26 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.35 +0.30 26 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.78 +0.33 26 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.27 +0.41 27 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.14 +0.41 26 0 0 0
TOTAL PUT 473 9,610 +77
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$ 6.26
30MAR26 2.80 C 0.00 0.00 0.00 3.46 -0.13 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.36 -0.13 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.29 -0.11 171 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.18 -0.12 150 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.09 -0.11 157 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.96 -0.16 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.87 -0.13 112 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.79 -0.11 138 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.67 -0.13 102 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.59 -0.11 126 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.49 -0.11 121 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.39 -0.11 115 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.29 -0.11 110 0 21 0
30MAR26 4.10 C 0.00 0.00 0.00 2.17 -0.13 78 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.08 -0.12 90 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.99 -0.11 94 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.88 -0.12 80 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.81 -0.09 97 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.67 -0.13 57 0 4 0
30MAR26 4.70 C 0.00 0.00 0.00 1.60 -0.10 81 0 8 0
30MAR26 4.80 C 0.00 0.00 0.00 1.50 -0.10 76 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.37 -0.13 46 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.30 -0.10 67 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.05 -0.09 55 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.80 -0.11 43 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.58 -0.09 41 0 139 0
30MAR26 6.00 C 0.00 0.00 0.00 0.36 -0.11 33 0 15 0
30MAR26 6.25 C 0.00 0.00 0.00 0.22 -0.08 35 0 20 0
30MAR26 6.50 C 0.11 0.11 0.11 0.12 -0.05 35 2 319 +2
30MAR26 6.75 C 0.00 0.00 0.00 0.06 -0.04 35 0 450 0
30MAR26 7.00 C 0.00 0.00 0.00 0.03 -0.02 36 0 245 0
30MAR26 7.25 C 0.00 0.00 0.00 0.02 -0.01 40 0 34 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 12 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 47 0 19 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 53 0 22 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 58 0 12 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 64 0 12 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 78 0 5 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.69 -0.11 46 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.61 -0.09 52 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.50 -0.10 45 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.41 -0.14 46 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.30 -0.14 39 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.07 -0.11 38 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.82 -0.15 30 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.66 -0.11 36 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.46 -0.11 32 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.33 -0.08 33 0 101 0
29APR26 6.50 C 0.00 0.00 0.00 0.22 -0.07 33 0 97 0
29APR26 6.75 C 0.15 0.15 0.15 0.14 -0.06 33 30 78 -30
29APR26 7.00 C 0.00 0.00 0.00 0.09 -0.05 33 0 40 0
29APR26 7.25 C 0.00 0.00 0.00 0.06 -0.03 34 0 105 0
29APR26 7.50 C 0.00 0.00 0.00 0.04 -0.02 35 0 127 0
29APR26 7.75 C 0.00 0.00 0.00 0.02 -0.02 34 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 -0.01 34 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 44 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.72 -0.12 45 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.61 -0.12 39 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.51 -0.11 36 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.42 -0.14 37 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.31 -0.13 31 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.13 -0.11 39 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.92 -0.08 37 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.70 -0.13 32 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.54 -0.10 32 0 15 0
28MAY26 6.25 C 0.00 0.00 0.00 0.41 -0.08 33 0 3 0
28MAY26 6.50 C 0.00 0.00 0.00 0.31 -0.06 34 0 40 0
28MAY26 6.75 C 0.00 0.00 0.00 0.23 -0.06 34 0 25 0
28MAY26 7.00 C 0.00 0.00 0.00 0.17 -0.04 35 0 27 0
28MAY26 7.25 C 0.00 0.00 0.00 0.12 -0.03 35 0 56 0
28MAY26 7.50 C 0.00 0.00 0.00 0.08 -0.03 34 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.06 -0.02 35 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 0 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 0.00 36 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.13 -0.11 48 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.04 -0.09 48 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.91 -0.11 36 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.84 -0.11 43 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.74 -0.10 40 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.67 -0.08 44 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.53 -0.13 33 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.47 -0.09 39 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 1.36 -0.11 35 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.14 -0.12 33 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.94 -0.11 32 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.77 -0.10 33 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.62 -0.09 33 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 0.49 -0.09 33 0 15 0
29JUN26 6.50 C 0.00 0.00 0.00 0.39 -0.07 34 0 364 0
29JUN26 6.75 C 0.00 0.00 0.00 0.30 -0.06 34 0 429 0
29JUN26 7.00 C 0.00 0.00 0.00 0.23 -0.05 34 0 93 0
29JUN26 7.25 C 0.00 0.00 0.00 0.18 -0.04 34 0 70 0
29JUN26 7.50 C 0.00 0.00 0.00 0.14 -0.03 35 0 2 0
29JUN26 7.75 C 0.00 0.00 0.00 0.10 -0.03 35 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.08 -0.02 35 0 10 0
29JUN26 8.25 C 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.04 -0.02 35 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 -0.01 33 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.74 -0.13 35 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.67 -0.11 38 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.55 -0.11 33 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.48 -0.10 35 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.39 -0.12 34 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.21 -0.09 35 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.02 -0.10 34 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.88 -0.08 35 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.74 -0.07 35 0 200 0
29SEP26 6.25 C 0.00 0.00 0.00 0.61 -0.07 34 0 200 0
29SEP26 6.50 C 0.00 0.00 0.00 0.51 -0.07 34 0 5 0
29SEP26 6.75 C 0.00 0.00 0.00 0.41 -0.08 34 0 77 0
29SEP26 7.00 C 0.00 0.00 0.00 0.34 -0.06 34 0 44 0
29SEP26 7.25 C 0.00 0.00 0.00 0.28 -0.05 34 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.22 -0.05 34 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.18 -0.04 34 0 11 0
29SEP26 8.00 C 0.00 0.00 0.00 0.14 -0.04 33 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 0.11 -0.04 33 0 10 0
29SEP26 8.50 C 0.00 0.00 0.00 0.09 -0.03 34 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.07 -0.03 33 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.06 -0.02 34 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.05 -0.01 35 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.04 -0.01 34 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.76 -0.15 33 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.68 -0.14 33 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.60 -0.14 33 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.52 -0.15 33 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.44 -0.15 33 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.27 -0.14 33 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.11 -0.14 33 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.96 -0.14 33 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.83 -0.14 33 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.72 -0.13 33 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.62 -0.13 33 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.53 -0.12 33 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.45 -0.12 33 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.39 -0.11 33 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.33 -0.10 33 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.28 -0.09 33 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.24 -0.08 33 0 4 0
30DEC26 8.25 C 0.00 0.00 0.00 0.20 -0.08 33 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.17 -0.07 33 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.14 -0.07 33 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.12 -0.06 33 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.10 -0.05 33 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.08 -0.05 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.07 -0.04 33 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.82 -0.12 34 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.74 -0.12 34 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.66 -0.12 33 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.59 -0.11 33 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.52 -0.11 33 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.35 -0.10 33 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.18 -0.10 32 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.05 -0.09 32 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.92 -0.09 32 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.82 -0.07 32 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.72 -0.07 33 0 0 0
30MAR27 6.75 C 0.63 0.63 0.63 0.63 -0.06 32 9 9 +9
30MAR27 7.00 C 0.55 0.55 0.55 0.55 -0.07 32 9 9 +9
30MAR27 7.25 C 0.00 0.00 0.00 0.49 -0.05 33 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.42 -0.05 33 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.37 -0.04 33 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.32 -0.04 33 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.28 -0.03 33 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.24 -0.03 33 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.21 -0.02 33 0 0 0
TOTAL CALL 50 3,715 -10
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 159 0 1 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 147 0 10 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 135 0 1 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 60 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 42 0 45 0
30MAR26 5.50 P 0.00 0.00 0.00 0.02 +0.01 39 0 19 0
30MAR26 5.75 P 0.00 0.00 0.00 0.05 +0.02 37 0 40 0
30MAR26 6.00 P 0.15 0.15 0.13 0.11 +0.03 37 16 154 +10
30MAR26 6.25 P 0.21 0.21 0.21 0.21 +0.05 36 3 194 -3
30MAR26 6.50 P 0.00 0.00 0.00 0.36 +0.07 36 0 329 0
30MAR26 6.75 P 0.00 0.00 0.00 0.55 +0.09 37 0 507 0
30MAR26 7.00 P 0.00 0.00 0.00 0.77 +0.14 39 0 180 0
30MAR26 7.25 P 0.00 0.00 0.00 1.02 +0.13 47 0 82 0
30MAR26 7.50 P 0.00 0.00 0.00 1.26 +0.13 51 0 20 0
30MAR26 7.75 P 0.00 0.00 0.00 1.49 +0.11 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.74 +0.10 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.99 +0.11 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.29 +0.15 91 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.49 +0.11 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.74 +0.13 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.99 +0.13 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 3.24 +0.13 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.49 +0.10 0 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 60 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 25 0
29APR26 5.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 15 0
29APR26 5.25 P 0.00 0.00 0.00 0.03 0.00 35 0 24 0
29APR26 5.50 P 0.00 0.00 0.00 0.06 +0.01 34 0 6 0
29APR26 5.75 P 0.13 0.13 0.13 0.12 +0.03 35 4 19 +4
29APR26 6.00 P 0.00 0.00 0.00 0.20 +0.04 35 0 36 0
29APR26 6.25 P 0.32 0.32 0.32 0.31 +0.05 34 10 41 +10
29APR26 6.50 P 0.00 0.00 0.00 0.46 +0.07 35 0 293 0
29APR26 6.75 P 0.00 0.00 0.00 0.64 +0.08 36 0 80 0
29APR26 7.00 P 0.00 0.00 0.00 0.83 +0.10 36 0 97 0
29APR26 7.25 P 0.00 0.00 0.00 1.06 +0.11 39 0 100 0
29APR26 7.50 P 0.00 0.00 0.00 1.29 +0.13 41 0 145 0
29APR26 7.75 P 0.00 0.00 0.00 1.50 +0.10 36 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.76 +0.12 44 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.99 +0.11 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.29 +0.15 60 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.52 +0.12 59 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.74 +0.09 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 3.02 +0.13 66 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 3.24 +0.09 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 3.49 +0.09 0 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.07 +0.02 36 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.11 +0.02 34 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.18 +0.03 35 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.28 +0.05 35 0 3 0
28MAY26 6.25 P 0.00 0.00 0.00 0.40 +0.06 36 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.54 +0.07 35 0 39 0
28MAY26 6.75 P 0.00 0.00 0.00 0.70 +0.07 35 0 2 0
28MAY26 7.00 P 0.00 0.00 0.00 0.88 +0.07 35 0 83 0
28MAY26 7.25 P 0.00 0.00 0.00 1.08 +0.08 35 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.32 +0.13 38 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.55 +0.14 40 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.79 +0.14 42 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.04 +0.13 46 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.29 +0.13 49 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.52 +0.12 49 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.74 +0.09 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 3.02 +0.12 55 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.02 +0.01 34 0 2 0
29JUN26 4.70 P 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.04 0.00 35 0 14 0
29JUN26 4.90 P 0.00 0.00 0.00 0.05 0.00 35 0 3 0
29JUN26 5.00 P 0.00 0.00 0.00 0.06 0.00 34 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.11 +0.02 35 0 5 0
29JUN26 5.50 P 0.00 0.00 0.00 0.16 +0.02 34 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.24 +0.03 35 0 17 0
29JUN26 6.00 P 0.00 0.00 0.00 0.34 +0.03 35 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 0.47 +0.05 36 0 9 0
29JUN26 6.50 P 0.00 0.00 0.00 0.61 +0.06 36 0 357 0
29JUN26 6.75 P 0.00 0.00 0.00 0.78 +0.07 36 0 307 0
29JUN26 7.00 P 0.00 0.00 0.00 0.96 +0.08 37 0 100 0
29JUN26 7.25 P 0.00 0.00 0.00 1.16 +0.09 37 0 82 0
29JUN26 7.50 P 0.00 0.00 0.00 1.37 +0.10 38 0 32 0
29JUN26 7.75 P 0.00 0.00 0.00 1.59 +0.10 39 0 37 0
29JUN26 8.00 P 0.00 0.00 0.00 1.83 +0.12 42 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.07 +0.12 44 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.31 +0.12 46 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.57 +0.14 50 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.81 +0.13 52 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.04 +0.11 51 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.29 +0.12 54 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.53 +0.12 55 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.09 +0.01 34 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.10 +0.01 34 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.12 +0.02 34 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.14 +0.02 34 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.16 +0.02 33 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.23 +0.03 34 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.31 +0.03 33 0 10 0
29SEP26 5.75 P 0.00 0.00 0.00 0.40 +0.03 33 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.52 +0.04 33 0 305 0
29SEP26 6.25 P 0.00 0.00 0.00 0.65 +0.05 32 0 231 0
29SEP26 6.50 P 0.00 0.00 0.00 0.79 +0.04 32 0 16 0
29SEP26 6.75 P 0.00 0.00 0.00 0.97 +0.08 33 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 1.15 +0.08 33 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 1.35 +0.12 33 0 37 0
29SEP26 7.50 P 0.00 0.00 0.00 1.54 +0.09 33 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 1.76 +0.11 34 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 1.98 +0.13 34 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 2.20 +0.11 34 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.42 +0.12 33 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.63 +0.12 30 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.84 +0.07 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.12 +0.12 32 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.37 +0.10 34 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.61 +0.11 34 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.14 -0.01 34 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.16 -0.01 33 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.18 -0.02 33 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.21 -0.01 33 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.23 -0.02 33 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.31 -0.02 33 0 3 0
30DEC26 5.50 P 0.00 0.00 0.00 0.40 -0.02 33 0 5 0
30DEC26 5.75 P 0.00 0.00 0.00 0.51 -0.01 33 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.63 -0.01 33 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.77 0.00 33 0 4 0
30DEC26 6.50 P 0.00 0.00 0.00 0.92 +0.01 33 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.08 +0.01 33 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.25 +0.02 33 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.43 +0.02 33 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.63 +0.04 33 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.83 +0.05 33 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.04 +0.06 33 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.25 +0.06 33 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.47 +0.07 33 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.69 +0.07 33 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.92 +0.08 33 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.15 +0.08 33 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.39 +0.09 33 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.63 +0.10 34 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.18 +0.02 33 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.20 +0.02 32 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.23 +0.02 33 0 2 0
30MAR27 4.90 P 0.00 0.00 0.00 0.26 +0.03 33 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.29 +0.03 33 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.37 +0.03 32 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.47 +0.04 33 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.57 +0.03 32 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.69 +0.04 32 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.82 +0.05 32 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.97 +0.06 32 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.13 +0.06 32 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.32 +0.09 33 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.50 +0.09 33 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.70 +0.11 33 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.89 +0.09 33 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.10 +0.10 34 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.31 +0.11 34 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.51 +0.10 33 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.72 +0.09 32 0 0 0
TOTAL PUT 33 4,490 +21
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS POP - POP MART CLOSING PRICE HK$ 206.20
30MAR26 100.00 C 0.00 0.00 0.00 107.16 -0.82 167 0 1,500 0
30MAR26 102.50 C 0.00 0.00 0.00 103.85 -1.22 0 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 102.14 -0.44 156 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 98.86 -1.22 72 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 97.89 +0.30 168 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 94.87 -0.22 149 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 92.82 +0.41 156 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 88.88 -1.22 74 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 87.88 -0.13 147 0 250 0
30MAR26 122.50 C 0.00 0.00 0.00 85.13 +0.02 137 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 81.39 -1.58 65 0 596 0
30MAR26 127.50 C 0.00 0.00 0.00 79.92 -0.20 123 0 150 0
30MAR26 130.00 C 0.00 0.00 0.00 76.41 -1.20 67 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 73.92 -1.32 67 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 72.99 +0.31 122 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 70.58 +0.40 119 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 66.49 -1.21 68 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 65.62 +0.39 111 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 63.25 +0.48 109 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 59.75 -0.56 87 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 58.40 +1.00 102 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 55.92 +0.47 98 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 51.85 -1.66 66 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 48.75 -2.33 0 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 48.62 +0.06 88 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 46.24 +0.09 86 0 1 0
30MAR26 165.00 C 0.00 0.00 0.00 43.57 +0.91 80 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 40.44 -1.12 68 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 39.36 +0.02 80 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 36.74 -0.92 74 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 34.50 +0.63 72 0 76 0
30MAR26 177.50 C 0.00 0.00 0.00 32.54 -1.11 72 0 59 0
30MAR26 180.00 C 0.00 0.00 0.00 30.91 +0.99 75 0 281 0
30MAR26 182.50 C 0.00 0.00 0.00 28.95 +0.92 74 0 139 0
30MAR26 185.00 C 0.00 0.00 0.00 27.05 -0.69 73 0 210 0
30MAR26 187.50 C 0.00 0.00 0.00 25.23 +0.78 72 0 340 0
30MAR26 190.00 C 18.06 18.06 18.06 23.49 +0.34 72 3 674 +3
30MAR26 192.50 C 15.69 15.90 14.50 21.81 -0.64 71 77 1,295 +41
30MAR26 195.00 C 15.00 20.00 14.23 20.22 +0.03 71 52 1,981 +20
30MAR26 197.50 C 13.50 16.00 13.50 18.00 -0.90 67 44 838 +39
30MAR26 200.00 C 12.67 16.80 11.50 16.80 -0.20 68 323 1,124 +235
30MAR26 205.00 C 10.01 14.01 9.50 14.37 -0.35 69 95 738 +12
30MAR26 210.00 C 9.32 11.93 7.60 11.93 -0.29 68 422 2,924 -190
30MAR26 215.00 C 7.48 9.99 6.35 9.99 -0.26 68 40 1,378 +20
30MAR26 220.00 C 5.87 8.40 5.09 8.40 -0.17 69 104 1,474 -19
30MAR26 225.00 C 4.56 6.80 4.56 6.92 -0.15 69 74 2,798 -17
30MAR26 230.00 C 4.10 5.71 3.34 5.63 -0.08 69 74 3,279 -23
30MAR26 235.00 C 3.10 4.85 3.10 4.55 -0.07 69 282 1,489 +123
30MAR26 240.00 C 3.30 4.00 2.40 3.65 -0.04 69 167 3,531 +1
30MAR26 245.00 C 2.30 3.00 2.30 2.90 -0.03 68 4 1,048 -1
30MAR26 250.00 C 1.78 2.92 1.62 2.30 -0.01 68 226 3,471 +56
30MAR26 255.00 C 1.81 2.40 1.80 1.81 0.00 68 21 8,122 +9
30MAR26 260.00 C 1.60 1.60 1.44 1.41 0.00 68 101 1,530 -2
30MAR26 265.00 C 1.70 1.70 1.70 1.10 +0.01 68 1 660 0
30MAR26 270.00 C 1.42 1.42 1.42 0.85 +0.01 68 30 724 +30
30MAR26 275.00 C 1.25 1.25 1.23 0.65 +0.01 68 4 891 -2
30MAR26 280.00 C 0.69 1.09 0.69 0.50 +0.01 68 18 11,794 +5
30MAR26 285.00 C 0.00 0.00 0.00 0.38 +0.01 68 0 501 0
30MAR26 290.00 C 0.00 0.00 0.00 0.29 +0.01 68 0 841 0
30MAR26 295.00 C 0.00 0.00 0.00 0.22 +0.01 68 0 279 0
30MAR26 300.00 C 0.50 0.50 0.50 0.16 +0.01 68 54 3,508 -4
30MAR26 310.00 C 0.00 0.00 0.00 0.09 0.00 68 0 767 0
30MAR26 320.00 C 0.00 0.00 0.00 0.05 0.00 68 0 493 0
30MAR26 330.00 C 0.28 0.28 0.28 0.03 0.00 69 100 1,090 0
30MAR26 340.00 C 0.00 0.00 0.00 0.01 -0.01 66 0 870 0
30MAR26 350.00 C 0.25 0.25 0.20 0.01 0.00 69 110 778 +66
30MAR26 360.00 C 0.20 0.20 0.20 0.01 0.00 73 5 350 -5
30MAR26 370.00 C 0.00 0.00 0.00 0.01 0.00 76 0 39 0
30MAR26 380.00 C 0.00 0.00 0.00 0.01 0.00 79 0 257 0
30MAR26 390.00 C 0.00 0.00 0.00 0.01 0.00 82 0 183 0
30MAR26 400.00 C 0.15 0.15 0.15 0.01 0.00 85 43 1,002 +2
30MAR26 410.00 C 0.00 0.00 0.00 0.01 0.00 88 0 37 0
30MAR26 420.00 C 0.10 0.10 0.10 0.01 0.00 91 5 107 -3
30MAR26 430.00 C 0.00 0.00 0.00 0.01 0.00 93 0 205 0
30MAR26 440.00 C 0.00 0.00 0.00 0.01 0.00 96 0 306 0
30MAR26 450.00 C 0.00 0.00 0.00 0.01 0.00 99 0 1,161 0
29APR26 120.00 C 0.00 0.00 0.00 87.88 -0.86 91 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 86.29 -0.02 100 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 83.89 +0.20 97 0 70 0
29APR26 127.50 C 0.00 0.00 0.00 79.92 -0.61 74 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 78.68 -0.43 89 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 76.05 -0.64 84 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 74.23 +1.45 88 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 71.72 +0.59 85 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 68.87 -0.09 79 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 66.49 +0.41 77 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 63.98 -0.85 74 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 62.10 +0.26 76 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 58.40 -0.34 63 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 57.34 -0.51 72 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 53.72 -0.06 60 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 52.91 +1.64 70 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 50.21 -1.05 66 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 48.53 +0.45 68 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 46.41 -0.56 67 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 44.33 -0.55 66 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 41.94 +0.08 63 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 40.33 -0.49 65 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 38.40 +0.08 64 0 20 0
29APR26 177.50 C 0.00 0.00 0.00 36.37 +1.31 63 0 232 0
29APR26 180.00 C 0.00 0.00 0.00 34.71 +0.54 63 0 130 0
29APR26 182.50 C 0.00 0.00 0.00 32.49 +0.87 61 0 120 0
29APR26 185.00 C 0.00 0.00 0.00 30.21 -0.06 58 0 222 0
29APR26 187.50 C 0.00 0.00 0.00 29.18 -0.28 61 0 354 0
29APR26 190.00 C 20.35 20.88 20.35 27.28 -1.24 59 104 621 0
29APR26 192.50 C 19.38 19.59 19.38 25.47 -1.48 58 60 348 0
29APR26 195.00 C 18.40 20.27 18.40 25.01 +0.23 61 34 645 +1
29APR26 197.50 C 17.60 19.45 17.50 22.89 -0.72 59 67 432 0
29APR26 200.00 C 18.01 21.20 16.00 21.81 -0.33 60 58 522 0
29APR26 205.00 C 14.76 14.76 14.30 19.25 -0.41 59 47 122 0
29APR26 210.00 C 13.00 14.00 12.79 17.05 -0.01 59 48 242 0
29APR26 215.00 C 11.43 14.87 10.81 14.87 -0.41 59 135 608 +103
29APR26 220.00 C 11.11 13.09 11.07 13.09 -0.35 59 8 370 +7
29APR26 225.00 C 8.26 11.51 8.09 11.51 -0.27 59 69 332 +1
29APR26 230.00 C 8.30 10.20 8.30 10.18 -0.05 60 6 2,767 +1
29APR26 235.00 C 7.50 9.00 6.20 8.83 -0.02 60 7 371 +1
29APR26 240.00 C 6.00 7.83 5.60 7.64 0.00 60 13 1,161 +3
29APR26 245.00 C 4.81 6.59 4.81 6.59 +0.02 60 165 474 -22
29APR26 250.00 C 4.37 5.20 4.20 5.67 +0.04 60 17 473 +10
29APR26 255.00 C 0.00 0.00 0.00 4.86 +0.05 60 0 263 0
29APR26 260.00 C 3.20 4.25 3.20 4.16 +0.06 60 17 1,668 +13
29APR26 265.00 C 4.11 4.11 4.11 3.55 +0.06 59 1 291 0
29APR26 270.00 C 2.57 2.86 2.57 3.02 +0.06 59 91 342 0
29APR26 275.00 C 0.00 0.00 0.00 2.57 +0.07 59 0 519 0
29APR26 280.00 C 2.50 2.92 2.08 2.18 +0.07 59 76 195 +48
29APR26 285.00 C 0.00 0.00 0.00 1.84 +0.06 59 0 219 0
29APR26 290.00 C 0.00 0.00 0.00 1.56 +0.06 59 0 852 0
29APR26 295.00 C 0.00 0.00 0.00 1.31 +0.05 59 0 137 0
29APR26 300.00 C 0.00 0.00 0.00 1.11 +0.06 59 0 293 0
29APR26 310.00 C 0.00 0.00 0.00 0.78 +0.04 59 0 117 0
29APR26 320.00 C 0.00 0.00 0.00 0.53 +0.03 59 0 91 0
29APR26 330.00 C 0.00 0.00 0.00 0.37 +0.03 59 0 348 0
29APR26 340.00 C 0.88 0.88 0.88 0.26 +0.03 59 1 312 +1
29APR26 350.00 C 0.85 0.90 0.85 0.18 +0.02 59 7 300 0
29APR26 360.00 C 0.00 0.00 0.00 0.12 +0.01 59 0 38 0
29APR26 370.00 C 0.00 0.00 0.00 0.08 +0.01 59 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 0.06 +0.01 59 0 62 0
29APR26 390.00 C 0.00 0.00 0.00 0.04 +0.01 59 0 4 0
29APR26 400.00 C 0.00 0.00 0.00 0.03 +0.01 59 0 263 0
28MAY26 175.00 C 0.00 0.00 0.00 41.07 -0.11 60 0 0 0
28MAY26 177.50 C 0.00 0.00 0.00 38.93 +0.15 58 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 36.71 -0.89 56 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 35.64 -1.04 58 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 34.12 +0.13 58 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 31.93 -0.74 56 0 2 0
28MAY26 190.00 C 0.00 0.00 0.00 30.42 +0.01 56 0 0 0
28MAY26 192.50 C 0.00 0.00 0.00 28.60 -1.11 55 0 0 0
28MAY26 195.00 C 0.00 0.00 0.00 27.30 -0.41 55 0 0 0
28MAY26 197.50 C 20.28 22.38 20.28 27.29 +0.92 58 113 98 +98
28MAY26 200.00 C 20.18 24.50 20.18 24.95 -0.50 55 50 50 +50
28MAY26 205.00 C 18.08 22.30 18.08 22.70 -0.09 56 35 45 +35
28MAY26 210.00 C 0.00 0.00 0.00 20.47 -0.09 56 0 0 0
28MAY26 215.00 C 0.00 0.00 0.00 18.45 -0.07 56 0 19 0
28MAY26 220.00 C 13.19 13.19 12.54 16.64 -0.01 56 94 155 +94
28MAY26 225.00 C 11.68 11.80 11.68 15.00 +0.04 56 46 196 +46
28MAY26 230.00 C 10.59 13.08 10.40 13.23 -0.26 56 254 526 +74
28MAY26 235.00 C 0.00 0.00 0.00 12.14 0.00 57 0 577 0
28MAY26 240.00 C 9.59 10.78 9.59 10.94 +0.02 57 3 545 -2
28MAY26 245.00 C 0.00 0.00 0.00 9.63 -0.16 56 0 579 0
28MAY26 250.00 C 7.50 7.50 7.50 8.67 -0.07 57 1 575 0
28MAY26 255.00 C 0.00 0.00 0.00 7.91 -0.05 57 0 322 0
28MAY26 260.00 C 0.00 0.00 0.00 7.06 -0.03 57 0 267 0
28MAY26 265.00 C 4.79 4.79 4.79 6.26 -0.02 57 2 352 0
28MAY26 270.00 C 4.00 5.50 3.90 5.55 -0.01 57 21 232 -2
28MAY26 275.00 C 0.00 0.00 0.00 4.91 0.00 57 0 395 0
28MAY26 280.00 C 0.00 0.00 0.00 4.34 +0.01 57 0 169 0
28MAY26 285.00 C 0.00 0.00 0.00 3.84 +0.13 57 0 231 0
28MAY26 290.00 C 0.00 0.00 0.00 3.38 +0.12 57 0 291 0
28MAY26 295.00 C 0.00 0.00 0.00 2.90 +0.03 57 0 317 0
28MAY26 300.00 C 0.00 0.00 0.00 2.55 +0.03 57 0 230 0
28MAY26 310.00 C 0.00 0.00 0.00 1.97 +0.03 57 0 47 0
28MAY26 320.00 C 0.00 0.00 0.00 1.52 +0.03 57 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 1.17 +0.03 57 0 12 0
29JUN26 100.00 C 0.00 0.00 0.00 108.50 -0.39 92 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 106.60 -0.65 95 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 102.31 -2.62 69 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 100.26 -0.36 74 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 97.89 -1.24 74 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 95.61 -0.27 74 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 93.98 +0.68 80 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 90.79 -1.37 71 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 89.84 +1.10 81 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 86.29 -0.02 71 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 83.89 +0.20 69 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 80.34 -0.97 57 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 78.70 -1.67 63 0 44 0
29JUN26 132.50 C 0.00 0.00 0.00 77.34 -0.71 69 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 74.80 -0.96 66 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 72.48 +1.12 65 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 69.85 -1.36 62 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 68.27 +1.45 65 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 65.70 -1.11 62 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 63.28 +0.53 60 0 0 0
29JUN26 150.00 C 55.00 55.00 55.00 61.75 -0.77 62 1 3 +1
29JUN26 152.50 C 0.00 0.00 0.00 59.65 -0.73 61 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 57.56 +1.18 61 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 55.49 -0.62 60 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 53.23 -0.77 59 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 51.07 -0.62 57 0 5 0
29JUN26 165.00 C 0.00 0.00 0.00 49.26 -0.25 57 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 47.73 -1.00 58 0 31 0
29JUN26 170.00 C 0.00 0.00 0.00 45.77 -0.96 57 0 503 0
29JUN26 172.50 C 0.00 0.00 0.00 43.54 +0.86 56 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 42.40 -0.19 57 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 40.41 -0.90 56 0 0 0
29JUN26 180.00 C 32.11 32.11 32.11 39.01 -0.45 57 9 95 +9
29JUN26 182.50 C 0.00 0.00 0.00 37.18 +0.50 56 0 60 0
29JUN26 185.00 C 0.00 0.00 0.00 35.94 -0.35 56 0 136 0
29JUN26 187.50 C 0.00 0.00 0.00 34.20 -0.42 56 0 87 0
29JUN26 190.00 C 0.00 0.00 0.00 32.71 -0.41 55 0 151 0
29JUN26 192.50 C 24.84 24.84 24.84 31.14 +0.38 55 2 153 0
29JUN26 195.00 C 25.57 25.87 25.57 30.23 -0.18 56 60 90 +60
29JUN26 197.50 C 23.28 24.87 22.50 28.95 +0.59 56 177 289 +49
29JUN26 200.00 C 23.73 24.65 23.63 27.31 -1.04 55 75 1,626 +15
29JUN26 205.00 C 21.61 21.61 21.61 25.23 +0.13 55 29 186 +15
29JUN26 210.00 C 18.21 18.21 18.21 23.07 -0.21 55 15 587 +15
29JUN26 215.00 C 17.76 17.76 17.76 20.92 -0.36 55 30 529 +30
29JUN26 220.00 C 16.93 16.93 16.93 19.09 -0.35 55 9 1,893 +9
29JUN26 225.00 C 0.00 0.00 0.00 17.34 -0.42 55 0 332 0
29JUN26 230.00 C 12.50 15.33 12.50 15.66 -0.41 55 17 1,482 -15
29JUN26 235.00 C 10.97 10.97 10.97 14.27 -0.37 55 1 571 +1
29JUN26 240.00 C 0.00 0.00 0.00 12.89 -0.36 54 0 3,470 0
29JUN26 245.00 C 10.00 10.00 10.00 11.62 -0.29 54 1 602 0
29JUN26 250.00 C 9.00 11.19 9.00 10.55 -0.28 54 21 869 0
29JUN26 255.00 C 0.00 0.00 0.00 9.49 -0.28 54 0 108 0
29JUN26 260.00 C 7.80 7.80 7.50 8.52 -0.22 54 104 825 +102
29JUN26 265.00 C 0.00 0.00 0.00 7.73 -0.21 54 0 162 0
29JUN26 270.00 C 5.90 5.90 5.88 6.94 -0.21 54 12 169 0
29JUN26 275.00 C 0.00 0.00 0.00 6.19 -0.17 54 0 165 0
29JUN26 280.00 C 5.01 5.20 4.95 5.46 -0.31 54 32 88 +13
29JUN26 285.00 C 0.00 0.00 0.00 5.05 -0.15 54 0 20 0
29JUN26 290.00 C 0.00 0.00 0.00 4.35 -0.15 54 0 555 0
29JUN26 295.00 C 0.00 0.00 0.00 4.05 +0.02 54 0 35 0
29JUN26 300.00 C 0.00 0.00 0.00 3.54 -0.21 54 0 1,319 0
29JUN26 310.00 C 0.00 0.00 0.00 2.80 -0.07 54 0 50 0
29JUN26 320.00 C 0.00 0.00 0.00 2.28 -0.06 54 0 71 0
29JUN26 330.00 C 0.00 0.00 0.00 1.79 -0.04 54 0 40 0
29JUN26 340.00 C 0.00 0.00 0.00 1.45 -0.05 54 0 38 0
29JUN26 350.00 C 0.00 0.00 0.00 1.14 -0.02 54 0 6 0
29JUN26 360.00 C 1.88 1.88 1.88 0.92 -0.06 54 6 7 +5
29JUN26 370.00 C 0.00 0.00 0.00 0.71 -0.03 54 0 48 0
29JUN26 380.00 C 0.00 0.00 0.00 0.58 -0.02 54 0 21 0
29JUN26 390.00 C 0.00 0.00 0.00 0.46 -0.01 54 0 5 0
29JUN26 400.00 C 0.00 0.00 0.00 0.37 -0.01 54 0 90 0
29JUN26 410.00 C 0.00 0.00 0.00 0.29 -0.01 54 0 181 0
29JUN26 420.00 C 0.00 0.00 0.00 0.23 0.00 54 0 95 0
29JUN26 430.00 C 0.00 0.00 0.00 0.18 -0.01 53 0 90 0
29JUN26 440.00 C 0.00 0.00 0.00 0.14 -0.01 54 0 152 0
29JUN26 450.00 C 0.00 0.00 0.00 0.11 -0.01 53 0 340 0
29SEP26 100.00 C 0.00 0.00 0.00 108.50 -0.39 71 0 60 0
29SEP26 102.50 C 0.00 0.00 0.00 106.80 -0.45 74 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 103.04 -1.89 63 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 100.34 -0.93 59 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 98.89 -0.24 65 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 97.77 +0.70 70 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 94.84 +0.87 66 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 92.25 +0.09 64 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 89.84 -0.04 62 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 87.86 +0.14 62 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 86.24 -1.08 64 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 83.99 -0.21 63 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 80.82 -1.38 59 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 78.74 -1.36 58 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 75.45 -1.31 53 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 74.91 -1.62 58 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 73.04 -0.90 58 0 60 0
29SEP26 142.50 C 0.00 0.00 0.00 71.14 +1.10 58 0 60 0
29SEP26 145.00 C 0.00 0.00 0.00 68.73 -0.17 57 0 118 0
29SEP26 147.50 C 0.00 0.00 0.00 67.20 -0.58 57 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 65.49 +0.24 57 0 310 0
29SEP26 152.50 C 0.00 0.00 0.00 63.11 +0.26 56 0 30 0
29SEP26 155.00 C 0.00 0.00 0.00 60.72 -1.03 54 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 59.50 +0.05 55 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 57.91 -1.24 55 0 30 0
29SEP26 162.50 C 0.00 0.00 0.00 56.58 +0.97 56 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 53.04 -1.25 52 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 53.03 -0.56 55 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 51.71 +0.51 55 0 34 0
29SEP26 172.50 C 0.00 0.00 0.00 50.10 -0.98 55 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 47.68 -0.17 53 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 47.18 +1.07 55 0 3 0
29SEP26 180.00 C 0.00 0.00 0.00 45.76 +1.03 55 0 2 0
29SEP26 182.50 C 0.00 0.00 0.00 44.35 +0.49 55 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 42.42 -1.43 54 0 23 0
29SEP26 187.50 C 0.00 0.00 0.00 41.20 +0.79 54 0 24 0
29SEP26 190.00 C 0.00 0.00 0.00 39.78 -0.62 53 0 125 0
29SEP26 192.50 C 0.00 0.00 0.00 39.08 +0.30 54 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 37.87 -0.15 54 0 57 0
29SEP26 197.50 C 32.22 32.22 32.22 35.46 -0.38 52 30 30 +30
29SEP26 200.00 C 0.00 0.00 0.00 35.45 -0.38 54 0 451 0
29SEP26 205.00 C 0.00 0.00 0.00 33.17 -0.49 54 0 97 0
29SEP26 210.00 C 0.00 0.00 0.00 31.14 -0.46 54 0 181 0
29SEP26 215.00 C 0.00 0.00 0.00 29.14 -0.53 54 0 99 0
29SEP26 220.00 C 0.00 0.00 0.00 27.14 -0.72 54 0 167 0
29SEP26 225.00 C 0.00 0.00 0.00 25.50 -0.63 53 0 212 0
29SEP26 230.00 C 0.00 0.00 0.00 23.86 -0.64 53 0 1,138 0
29SEP26 235.00 C 0.00 0.00 0.00 22.23 -0.63 53 0 78 0
29SEP26 240.00 C 0.00 0.00 0.00 20.74 -0.53 53 0 843 0
29SEP26 245.00 C 0.00 0.00 0.00 19.44 -0.54 53 0 71 0
29SEP26 250.00 C 16.00 16.00 15.56 18.15 -0.53 53 3 481 +1
29SEP26 255.00 C 15.00 15.00 14.50 16.86 -0.53 53 2 162 -1
29SEP26 260.00 C 13.77 13.77 13.77 15.73 -0.43 53 1 253 -1
29SEP26 265.00 C 0.00 0.00 0.00 14.74 -0.43 53 0 202 0
29SEP26 270.00 C 0.00 0.00 0.00 13.75 -0.44 53 0 549 0
29SEP26 275.00 C 0.00 0.00 0.00 12.76 -0.44 53 0 69 0
29SEP26 280.00 C 0.00 0.00 0.00 11.85 -0.36 53 0 39 0
29SEP26 285.00 C 12.35 12.35 12.35 11.12 -0.34 53 1 64 +1
29SEP26 290.00 C 10.17 10.17 10.17 10.38 -0.35 53 30 280 0
29SEP26 295.00 C 0.00 0.00 0.00 9.65 -0.35 53 0 76 0
29SEP26 300.00 C 0.00 0.00 0.00 8.92 -0.34 53 0 584 0
29SEP26 310.00 C 0.00 0.00 0.00 7.81 -0.26 53 0 230 0
29SEP26 320.00 C 0.00 0.00 0.00 6.76 -0.26 53 0 30 0
29SEP26 330.00 C 0.00 0.00 0.00 5.83 -0.20 53 0 106 0
29SEP26 340.00 C 0.00 0.00 0.00 5.10 -0.04 53 0 13 0
29SEP26 350.00 C 0.00 0.00 0.00 4.37 -0.06 53 0 213 0
29SEP26 360.00 C 0.00 0.00 0.00 3.81 -0.03 53 0 99 0
29SEP26 370.00 C 0.00 0.00 0.00 3.32 -0.04 53 0 85 0
29SEP26 380.00 C 0.00 0.00 0.00 2.83 -0.06 53 0 5 0
29SEP26 390.00 C 0.00 0.00 0.00 2.48 -0.03 53 0 0 0
29SEP26 400.00 C 3.72 3.72 3.72 2.17 -0.03 53 30 212 -30
29SEP26 410.00 C 0.00 0.00 0.00 1.85 -0.04 52 0 40 0
29SEP26 420.00 C 0.00 0.00 0.00 1.61 -0.02 53 0 37 0
29SEP26 430.00 C 3.00 3.00 3.00 1.42 -0.02 53 60 120 -45
29SEP26 440.00 C 2.78 2.78 2.78 1.22 -0.03 52 70 30 -42
29SEP26 450.00 C 2.58 2.58 2.58 1.04 -0.02 52 60 622 0
30DEC26 100.00 C 0.00 0.00 0.00 110.73 +1.26 70 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 107.06 -0.19 63 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 106.01 +1.08 66 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 102.65 +0.07 61 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 100.50 -0.42 60 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 98.20 -2.13 59 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 96.00 -2.17 59 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 94.56 +0.61 61 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 91.98 -0.80 58 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 90.44 -1.30 59 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 88.51 -0.54 59 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 85.85 -1.60 57 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 84.16 -0.02 57 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 82.09 -0.57 57 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 80.61 -0.25 57 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 78.03 -0.35 55 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 76.16 -1.67 55 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 74.99 -0.51 56 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 72.89 -0.15 55 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 71.45 -0.06 56 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 69.72 +1.18 56 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 67.97 +1.26 55 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 66.31 -0.39 55 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 62.97 -1.28 51 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 62.05 -0.34 53 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 61.12 +1.23 54 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 59.55 +0.67 53 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 58.31 -0.56 54 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 57.00 +1.38 54 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 55.63 +0.66 54 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 52.89 -0.31 52 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 52.88 +0.97 54 0 38 0
30DEC26 180.00 C 50.00 50.00 49.90 49.96 -1.94 51 4 1,004 +2
30DEC26 182.50 C 0.00 0.00 0.00 49.95 -0.13 53 0 1,030 0
30DEC26 185.00 C 0.00 0.00 0.00 47.60 -0.74 52 0 70 0
30DEC26 187.50 C 0.00 0.00 0.00 47.59 -0.74 53 0 82 0
30DEC26 190.00 C 0.00 0.00 0.00 46.41 +0.23 53 0 38 0
30DEC26 192.50 C 0.00 0.00 0.00 44.93 -1.06 53 0 23 0
30DEC26 195.00 C 0.00 0.00 0.00 42.93 -0.74 51 0 115 0
30DEC26 197.50 C 0.00 0.00 0.00 42.23 -0.16 52 0 136 0
30DEC26 200.00 C 0.00 0.00 0.00 41.73 -0.47 53 0 448 0
30DEC26 205.00 C 33.28 33.28 33.28 37.57 -1.43 50 30 250 0
30DEC26 210.00 C 33.89 33.89 33.89 37.56 -0.34 53 30 137 0
30DEC26 215.00 C 0.00 0.00 0.00 35.63 -0.38 53 0 90 0
30DEC26 220.00 C 28.60 28.60 28.60 33.68 -0.54 53 30 157 +30
30DEC26 225.00 C 0.00 0.00 0.00 31.88 -0.54 52 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 30.30 -0.54 52 0 57 0
30DEC26 235.00 C 0.00 0.00 0.00 28.72 -0.55 52 0 290 0
30DEC26 240.00 C 27.19 27.19 27.19 27.15 -0.54 52 30 1,569 +30
30DEC26 245.00 C 0.00 0.00 0.00 25.58 -0.53 52 0 1,226 0
30DEC26 250.00 C 20.84 20.84 20.84 24.35 -0.44 52 15 182 +9
30DEC26 255.00 C 0.00 0.00 0.00 23.11 -0.44 52 0 96 0
30DEC26 260.00 C 19.00 19.00 19.00 21.87 -0.44 52 26 64 -11
30DEC26 265.00 C 0.00 0.00 0.00 20.63 -0.44 52 0 184 0
30DEC26 270.00 C 0.00 0.00 0.00 19.47 -0.36 52 0 12 0
30DEC26 275.00 C 0.00 0.00 0.00 18.52 -0.36 52 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 17.58 -0.35 52 0 211 0
30DEC26 285.00 C 0.00 0.00 0.00 16.63 -0.36 52 0 33 0
30DEC26 290.00 C 0.00 0.00 0.00 15.69 -0.35 52 0 126 0
30DEC26 295.00 C 0.00 0.00 0.00 14.75 -0.35 52 0 65 0
30DEC26 300.00 C 13.14 13.75 13.14 14.05 -0.28 52 2 51 +1
30DEC26 310.00 C 0.00 0.00 0.00 12.66 -0.27 52 0 1 0
30DEC26 320.00 C 0.00 0.00 0.00 11.26 -0.28 52 0 3 0
30DEC26 330.00 C 0.00 0.00 0.00 10.12 -0.21 52 0 6 0
30DEC26 340.00 C 9.00 9.00 9.00 9.12 -0.21 52 4 71 0
30DEC26 350.00 C 0.00 0.00 0.00 8.13 -0.20 52 0 67 0
30MAR27 180.00 C 0.00 0.00 0.00 56.57 +0.50 53 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 55.23 +0.93 53 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 53.07 -1.05 52 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 52.60 -0.26 52 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 50.72 -0.23 51 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 50.45 -0.41 53 0 0 0
30MAR27 195.00 C 45.00 45.00 45.00 48.49 +0.07 51 1 1 +1
30MAR27 197.50 C 0.00 0.00 0.00 48.20 -0.15 52 0 0 0
30MAR27 200.00 C 42.00 42.00 41.00 46.12 -0.35 51 6 6 +6
30MAR27 205.00 C 0.00 0.00 0.00 44.86 +0.40 52 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 43.06 -0.65 52 0 0 0
30MAR27 215.00 C 35.50 35.50 35.50 41.23 -0.23 52 5 5 +5
30MAR27 220.00 C 33.00 35.45 33.00 39.42 -0.28 52 27 27 +27
30MAR27 225.00 C 0.00 0.00 0.00 37.53 -0.49 52 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 35.94 -0.41 52 0 5 0
30MAR27 235.00 C 0.00 0.00 0.00 34.42 -0.40 52 0 0 0
30MAR27 240.00 C 29.58 33.00 29.58 32.89 -0.40 52 62 65 +62
30MAR27 245.00 C 0.00 0.00 0.00 31.37 -0.40 52 0 90 0
30MAR27 250.00 C 0.00 0.00 0.00 29.85 -0.33 52 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 28.59 -0.31 52 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 27.40 -0.20 52 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 26.20 -0.26 52 0 30 0
30MAR27 270.00 C 0.00 0.00 0.00 25.01 -0.30 52 0 0 0
30MAR27 275.00 C 21.50 24.50 21.50 23.82 -0.30 52 3 4 +2
TOTAL CALL 5,292 126,900 +1,342
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 99 0 1,969 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 96 0 135 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 92 0 156 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 89 0 90 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 86 0 19 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 84 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 81 0 19 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 75 0 20 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 70 0 6 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 67 0 9 0
30MAR26 130.00 P 0.00 0.00 0.00 0.02 +0.01 69 0 46 0
30MAR26 132.50 P 0.00 0.00 0.00 0.03 +0.01 69 0 66 0
30MAR26 135.00 P 0.00 0.00 0.00 0.04 +0.01 68 0 248 0
30MAR26 137.50 P 0.00 0.00 0.00 0.06 +0.01 68 0 92 0
30MAR26 140.00 P 0.00 0.00 0.00 0.08 +0.02 68 0 150 0
30MAR26 142.50 P 0.00 0.00 0.00 0.11 +0.02 68 0 70 0
30MAR26 145.00 P 0.98 0.98 0.97 0.15 +0.03 68 75 90 +52
30MAR26 147.50 P 0.00 0.00 0.00 0.21 +0.05 68 0 7 0
30MAR26 150.00 P 0.85 1.32 0.70 0.28 +0.06 68 27 436 -3
30MAR26 152.50 P 1.37 1.50 0.90 0.37 +0.07 68 12 36 +2
30MAR26 155.00 P 1.10 1.10 0.85 0.49 +0.10 68 12 108 +12
30MAR26 157.50 P 1.57 1.57 1.25 0.62 +0.11 68 14 94 +14
30MAR26 160.00 P 2.21 2.50 1.40 0.79 +0.15 68 60 687 +49
30MAR26 162.50 P 2.54 2.54 2.00 0.98 +0.15 68 11 145 +11
30MAR26 165.00 P 2.40 3.15 1.88 1.22 +0.20 68 329 792 +311
30MAR26 167.50 P 3.22 3.22 3.22 1.50 +0.22 68 13 308 +13
30MAR26 170.00 P 3.89 3.98 3.81 1.81 +0.25 68 4 562 0
30MAR26 172.50 P 0.00 0.00 0.00 2.20 +0.30 68 0 440 0
30MAR26 175.00 P 5.30 5.32 2.88 2.59 +0.30 68 33 625 +1
30MAR26 177.50 P 5.49 6.01 5.49 3.12 +0.39 69 2 1,029 +1
30MAR26 180.00 P 5.00 7.00 3.99 3.64 +0.39 69 194 6,731 +166
30MAR26 182.50 P 7.14 7.82 6.22 4.26 +0.48 69 249 562 +8
30MAR26 185.00 P 7.07 8.70 5.27 4.96 +0.50 69 728 940 -120
30MAR26 187.50 P 8.01 9.24 5.71 5.58 +0.44 68 273 765 -121
30MAR26 190.00 P 9.10 11.00 6.59 6.34 +0.46 68 192 1,003 +66
30MAR26 192.50 P 11.05 12.10 9.66 7.16 +0.36 68 96 1,303 -5
30MAR26 195.00 P 11.26 13.15 8.11 8.11 +0.56 68 25 1,955 -5
30MAR26 197.50 P 12.20 14.74 9.07 9.08 +0.58 67 187 1,610 +50
30MAR26 200.00 P 13.18 16.00 10.05 10.05 +0.27 67 1,430 6,489 +768
30MAR26 205.00 P 17.50 19.00 12.52 12.52 +0.57 67 60 778 -7
30MAR26 210.00 P 21.00 21.10 15.15 15.24 +0.69 67 66 1,004 +16
30MAR26 215.00 P 22.00 22.00 18.66 18.28 +0.80 67 20 944 +3
30MAR26 220.00 P 29.00 30.10 24.50 21.99 +1.33 69 108 4,510 -25
30MAR26 225.00 P 33.00 33.00 33.00 24.49 -0.39 64 2 2,338 0
30MAR26 230.00 P 36.76 38.50 28.00 29.05 +0.69 68 39 2,449 +24
30MAR26 235.00 P 32.90 32.90 32.90 31.91 +0.06 61 2 1,811 0
30MAR26 240.00 P 45.21 46.27 42.40 36.55 +1.75 64 128 370 +59
30MAR26 245.00 P 0.00 0.00 0.00 41.22 -0.11 67 0 429 0
30MAR26 250.00 P 53.36 53.36 46.48 46.76 +0.96 76 74 384 -28
30MAR26 255.00 P 0.00 0.00 0.00 50.37 +0.90 69 0 122 0
30MAR26 260.00 P 60.00 60.00 60.00 56.43 +1.38 83 2 257 0
30MAR26 265.00 P 0.00 0.00 0.00 59.62 -0.51 68 0 39 0
30MAR26 270.00 P 0.00 0.00 0.00 65.92 +0.89 87 0 183 0
30MAR26 275.00 P 0.00 0.00 0.00 69.20 +0.42 68 0 73 0
30MAR26 280.00 P 0.00 0.00 0.00 74.07 -0.19 68 0 54 0
30MAR26 285.00 P 0.00 0.00 0.00 78.97 -0.82 68 0 212 0
30MAR26 290.00 P 0.00 0.00 0.00 85.17 +1.83 94 0 532 0
30MAR26 295.00 P 0.00 0.00 0.00 89.66 +0.45 90 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 94.41 +0.57 89 0 2 0
30MAR26 310.00 P 0.00 0.00 0.00 106.17 +3.57 121 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 113.80 +1.20 0 0 1 0
30MAR26 330.00 P 0.00 0.00 0.00 124.98 +2.11 117 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 133.80 +0.31 0 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 143.80 +0.57 0 0 600 0
30MAR26 360.00 P 0.00 0.00 0.00 154.41 +1.81 122 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 163.80 +1.20 0 0 0 0
30MAR26 380.00 P 0.00 0.00 0.00 174.24 +1.02 127 0 0 0
30MAR26 390.00 P 0.00 0.00 0.00 184.91 +2.31 148 0 0 0
30MAR26 400.00 P 0.00 0.00 0.00 195.77 +2.79 167 0 0 0
30MAR26 410.00 P 0.00 0.00 0.00 203.80 +1.20 0 0 0 0
30MAR26 420.00 P 0.00 0.00 0.00 216.39 +3.79 185 0 0 0
30MAR26 430.00 P 0.00 0.00 0.00 225.67 +1.51 178 0 0 0
30MAR26 440.00 P 0.00 0.00 0.00 234.23 +0.53 151 0 0 0
30MAR26 450.00 P 0.00 0.00 0.00 243.80 +1.20 0 0 50 0
29APR26 120.00 P 0.90 0.90 0.90 0.08 +0.02 59 10 110 +10
29APR26 122.50 P 0.00 0.00 0.00 0.10 +0.02 59 0 66 0
29APR26 125.00 P 0.00 0.00 0.00 0.14 +0.03 59 0 106 0
29APR26 127.50 P 0.00 0.00 0.00 0.18 +0.04 59 0 18 0
29APR26 130.00 P 0.00 0.00 0.00 0.24 +0.06 59 0 60 0
29APR26 132.50 P 0.00 0.00 0.00 0.29 +0.05 59 0 30 0
29APR26 135.00 P 1.47 1.47 1.47 0.38 +0.08 59 4 24 +4
29APR26 137.50 P 0.00 0.00 0.00 0.47 +0.08 59 0 2 0
29APR26 140.00 P 1.18 1.18 1.18 0.59 +0.11 59 8 24 +8
29APR26 142.50 P 0.00 0.00 0.00 0.72 +0.10 59 0 36 0
29APR26 145.00 P 0.00 0.00 0.00 0.87 +0.11 59 0 104 0
29APR26 147.50 P 0.00 0.00 0.00 1.10 +0.18 59 0 4 0
29APR26 150.00 P 1.80 3.04 1.80 1.31 +0.19 59 44 237 +44
29APR26 152.50 P 0.00 0.00 0.00 1.56 +0.23 59 0 3 0
29APR26 155.00 P 0.00 0.00 0.00 1.85 +0.25 59 0 15 0
29APR26 157.50 P 0.00 0.00 0.00 2.15 +0.26 59 0 0 0
29APR26 160.00 P 3.20 3.20 3.20 2.53 +0.34 59 1 75 0
29APR26 162.50 P 0.00 0.00 0.00 2.94 +0.35 60 0 212 0
29APR26 165.00 P 4.79 5.46 4.79 3.34 +0.35 59 11 104 +7
29APR26 167.50 P 0.00 0.00 0.00 3.87 +0.45 59 0 65 0
29APR26 170.00 P 0.00 0.00 0.00 4.41 +0.45 60 0 259 0
29APR26 172.50 P 0.00 0.00 0.00 4.96 +0.46 60 0 166 0
29APR26 175.00 P 8.77 8.77 8.77 5.65 +0.57 60 30 385 0
29APR26 177.50 P 0.00 0.00 0.00 6.29 +0.51 59 0 479 0
29APR26 180.00 P 10.00 10.59 7.00 7.00 +0.52 60 93 512 +56
29APR26 182.50 P 0.00 0.00 0.00 7.71 +0.50 59 0 211 0
29APR26 185.00 P 12.02 12.25 8.83 8.52 +0.47 59 113 561 +31
29APR26 187.50 P 13.07 13.07 9.90 9.37 +0.49 59 81 602 +32
29APR26 190.00 P 14.19 14.59 10.27 10.27 +0.50 59 80 844 +57
29APR26 192.50 P 16.00 16.00 11.26 11.26 +0.56 58 9 557 +4
29APR26 195.00 P 16.68 17.00 12.30 12.30 +0.60 58 69 1,410 0
29APR26 197.50 P 17.11 17.11 17.11 13.32 +0.54 58 30 418 +30
29APR26 200.00 P 19.20 20.00 14.50 14.50 +0.61 58 71 554 +46
29APR26 205.00 P 22.42 22.42 17.11 17.11 +0.77 58 83 212 +7
29APR26 210.00 P 25.60 25.60 19.88 19.88 +0.84 58 111 205 +1
29APR26 215.00 P 27.35 27.35 27.16 22.71 +0.75 58 60 352 +60
29APR26 220.00 P 32.00 32.00 32.00 26.12 +0.75 59 1 779 0
29APR26 225.00 P 0.00 0.00 0.00 28.53 -0.48 56 0 605 0
29APR26 230.00 P 38.59 38.59 36.00 32.52 -0.11 57 12 638 0
29APR26 235.00 P 45.00 45.00 37.15 35.53 -0.33 55 25 654 +15
29APR26 240.00 P 46.69 46.69 46.69 40.61 +1.32 59 12 1,186 -4
29APR26 245.00 P 0.00 0.00 0.00 43.13 -1.38 53 0 599 0
29APR26 250.00 P 0.00 0.00 0.00 47.63 -0.23 55 0 390 0
29APR26 255.00 P 0.00 0.00 0.00 54.40 +3.93 66 0 215 0
29APR26 260.00 P 60.50 60.50 60.50 58.09 +1.89 64 2 809 0
29APR26 265.00 P 0.00 0.00 0.00 60.27 -0.56 51 0 340 0
29APR26 270.00 P 0.00 0.00 0.00 67.46 +0.77 67 0 147 0
29APR26 275.00 P 0.00 0.00 0.00 71.27 +1.38 63 0 37 0
29APR26 280.00 P 0.00 0.00 0.00 77.52 +3.26 73 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 80.99 +0.22 66 0 25 0
29APR26 290.00 P 0.00 0.00 0.00 87.25 +2.46 77 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 89.66 +0.45 61 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 95.88 +2.04 73 0 60 0
29APR26 310.00 P 0.00 0.00 0.00 106.17 +3.54 80 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 113.90 +1.23 59 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 124.98 +2.11 79 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 135.73 +2.24 89 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 143.80 +0.57 0 0 0 0
29APR26 360.00 P 0.00 0.00 0.00 154.86 +2.26 88 0 0 0
29APR26 370.00 P 0.00 0.00 0.00 164.27 +1.67 84 0 0 0
29APR26 380.00 P 0.00 0.00 0.00 174.24 -0.13 86 0 0 0
29APR26 390.00 P 0.00 0.00 0.00 184.91 +2.31 99 0 0 0
29APR26 400.00 P 0.00 0.00 0.00 195.77 +2.79 111 0 0 0
28MAY26 175.00 P 12.00 12.00 8.90 8.32 +0.50 58 3 144 +2
28MAY26 177.50 P 0.00 0.00 0.00 9.16 +0.59 58 0 41 0
28MAY26 180.00 P 13.60 13.60 13.60 9.96 +0.56 57 1 65 0
28MAY26 182.50 P 0.00 0.00 0.00 10.82 +0.62 57 0 2 0
28MAY26 185.00 P 11.69 11.69 11.69 11.64 +0.39 57 1 161 +1
28MAY26 187.50 P 0.00 0.00 0.00 12.81 +0.59 57 0 0 0
28MAY26 190.00 P 18.00 18.00 18.00 13.82 +0.51 57 15 37 +15
28MAY26 192.50 P 0.00 0.00 0.00 14.90 +0.54 57 0 3 0
28MAY26 195.00 P 20.50 20.50 15.90 15.90 +0.44 57 8 14 +8
28MAY26 197.50 P 0.00 0.00 0.00 17.24 +0.65 57 0 33 0
28MAY26 200.00 P 23.00 23.20 18.88 18.49 +1.02 57 5 183 +3
28MAY26 205.00 P 25.84 25.84 25.84 21.15 +0.76 58 8 231 +8
28MAY26 210.00 P 0.00 0.00 0.00 23.72 +0.53 57 0 197 0
28MAY26 215.00 P 0.00 0.00 0.00 26.76 +0.91 57 0 454 0
28MAY26 220.00 P 0.00 0.00 0.00 29.98 +0.59 58 0 599 0
28MAY26 225.00 P 0.00 0.00 0.00 33.37 +0.62 58 0 641 0
28MAY26 230.00 P 0.00 0.00 0.00 35.36 -0.66 54 0 472 0
28MAY26 235.00 P 0.00 0.00 0.00 40.44 +0.51 58 0 215 0
28MAY26 240.00 P 0.00 0.00 0.00 43.04 -0.69 55 0 284 0
28MAY26 245.00 P 0.00 0.00 0.00 48.24 +0.62 59 0 263 0
28MAY26 250.00 P 0.00 0.00 0.00 52.75 +1.05 61 0 305 0
28MAY26 255.00 P 0.00 0.00 0.00 57.00 +3.29 62 0 71 0
28MAY26 260.00 P 0.00 0.00 0.00 61.33 +3.25 63 0 203 0
28MAY26 265.00 P 0.00 0.00 0.00 65.15 +0.72 62 0 122 0
28MAY26 270.00 P 0.00 0.00 0.00 67.64 -1.00 55 0 150 0
28MAY26 275.00 P 0.00 0.00 0.00 74.65 +1.28 65 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 78.79 +1.61 65 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 83.48 +1.70 65 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 87.25 +0.11 63 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 91.08 -1.01 59 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 95.88 +0.22 60 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 106.57 +1.55 67 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 115.83 +1.32 67 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 125.22 -0.43 66 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 0.11 0.00 53 0 2,499 0
29JUN26 102.50 P 0.00 0.00 0.00 0.15 +0.01 54 0 78 0
29JUN26 105.00 P 0.00 0.00 0.00 0.19 +0.02 54 0 90 0
29JUN26 107.50 P 0.00 0.00 0.00 0.24 +0.02 53 0 22 0
29JUN26 110.00 P 0.00 0.00 0.00 0.30 +0.02 54 0 11 0
29JUN26 112.50 P 0.00 0.00 0.00 0.38 +0.04 54 0 0 0
29JUN26 115.00 P 1.30 1.30 1.30 0.47 +0.04 54 2 19 +2
29JUN26 117.50 P 0.00 0.00 0.00 0.56 +0.04 54 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.69 +0.06 54 0 1,294 0
29JUN26 122.50 P 0.00 0.00 0.00 0.83 +0.06 54 0 50 0
29JUN26 125.00 P 0.00 0.00 0.00 0.97 +0.06 54 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 1.16 +0.09 54 0 8 0
29JUN26 130.00 P 0.00 0.00 0.00 1.37 +0.09 54 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 1.58 +0.09 54 0 15 0
29JUN26 135.00 P 0.00 0.00 0.00 1.84 +0.13 54 0 17 0
29JUN26 137.50 P 0.00 0.00 0.00 2.14 +0.13 54 0 4 0
29JUN26 140.00 P 3.32 3.32 3.32 2.43 +0.12 54 4 50 -1
29JUN26 142.50 P 0.00 0.00 0.00 2.76 +0.16 54 0 31 0
29JUN26 145.00 P 0.00 0.00 0.00 3.17 +0.18 54 0 52 0
29JUN26 147.50 P 0.00 0.00 0.00 3.69 +0.29 54 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 3.99 +0.18 54 0 270 0
29JUN26 152.50 P 0.00 0.00 0.00 4.64 +0.25 54 0 110 0
29JUN26 155.00 P 0.00 0.00 0.00 5.20 +0.25 54 0 325 0
29JUN26 157.50 P 0.00 0.00 0.00 5.76 +0.41 54 0 440 0
29JUN26 160.00 P 0.00 0.00 0.00 6.34 +0.48 54 0 2,202 0
29JUN26 162.50 P 0.00 0.00 0.00 7.06 +0.33 54 0 460 0
29JUN26 165.00 P 0.00 0.00 0.00 7.72 +0.27 54 0 232 0
29JUN26 167.50 P 0.00 0.00 0.00 8.51 +0.33 54 0 244 0
29JUN26 170.00 P 12.36 12.36 9.06 9.06 +0.16 54 9 1,584 +9
29JUN26 172.50 P 0.00 0.00 0.00 9.57 -0.17 53 0 213 0
29JUN26 175.00 P 0.00 0.00 0.00 10.60 +0.29 53 0 266 0
29JUN26 177.50 P 14.77 14.77 14.77 11.45 +0.43 53 30 275 +16
29JUN26 180.00 P 15.80 16.05 12.80 12.36 +0.14 53 66 6,445 +47
29JUN26 182.50 P 16.93 16.93 15.62 13.30 +0.48 53 115 1,063 0
29JUN26 185.00 P 18.05 18.14 16.73 14.19 +0.27 53 91 2,151 +49
29JUN26 187.50 P 18.61 19.34 18.61 15.39 +0.48 53 28 170 +2
29JUN26 190.00 P 20.00 20.78 19.83 16.50 +0.53 53 51 2,010 +14
29JUN26 192.50 P 21.10 22.70 21.10 17.61 +0.54 53 16 2,810 -1
29JUN26 195.00 P 22.41 22.41 21.63 18.82 +0.60 53 30 488 +26
29JUN26 197.50 P 23.83 25.33 23.83 20.02 +0.60 53 17 436 +2
29JUN26 200.00 P 25.00 26.80 25.00 21.30 +0.80 53 7 5,057 -4
29JUN26 205.00 P 0.00 0.00 0.00 23.99 +0.61 53 0 1,054 0
29JUN26 210.00 P 28.00 28.00 27.20 26.59 +0.35 52 7 935 -7
29JUN26 215.00 P 0.00 0.00 0.00 29.70 +0.45 52 0 415 0
29JUN26 220.00 P 39.50 39.50 39.50 32.92 +0.49 52 10 3,515 0
29JUN26 225.00 P 0.00 0.00 0.00 36.28 +0.52 52 0 436 0
29JUN26 230.00 P 45.21 45.21 45.21 39.80 +0.47 53 10 1,175 0
29JUN26 235.00 P 0.00 0.00 0.00 42.91 -1.25 51 0 191 0
29JUN26 240.00 P 0.00 0.00 0.00 47.43 +1.66 53 0 1,497 0
29JUN26 245.00 P 0.00 0.00 0.00 51.10 +1.89 53 0 249 0
29JUN26 250.00 P 0.00 0.00 0.00 55.16 +1.05 53 0 248 0
29JUN26 255.00 P 0.00 0.00 0.00 59.55 +1.22 54 0 166 0
29JUN26 260.00 P 0.00 0.00 0.00 65.21 +4.82 59 0 213 0
29JUN26 265.00 P 0.00 0.00 0.00 67.50 -0.96 54 0 442 0
29JUN26 270.00 P 0.00 0.00 0.00 72.15 +3.10 55 0 306 0
29JUN26 275.00 P 0.00 0.00 0.00 76.36 +2.61 55 0 273 0
29JUN26 280.00 P 0.00 0.00 0.00 78.79 -0.75 48 0 161 0
29JUN26 285.00 P 0.00 0.00 0.00 85.65 +0.80 56 0 300 0
29JUN26 290.00 P 0.00 0.00 0.00 87.57 -1.27 46 0 752 0
29JUN26 295.00 P 0.00 0.00 0.00 92.58 -0.72 48 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 98.72 +1.49 55 0 1 0
29JUN26 310.00 P 0.00 0.00 0.00 107.02 +0.58 50 0 91 0
29JUN26 320.00 P 0.00 0.00 0.00 116.66 -0.35 51 0 31 0
29JUN26 330.00 P 0.00 0.00 0.00 125.64 -1.91 46 0 30 0
29JUN26 340.00 P 0.00 0.00 0.00 135.73 +1.50 49 0 25 0
29JUN26 350.00 P 0.00 0.00 0.00 145.87 +1.00 54 0 32 0
29JUN26 360.00 P 0.00 0.00 0.00 154.86 +0.72 41 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 164.60 -0.22 0 0 30 0
29JUN26 380.00 P 0.00 0.00 0.00 174.44 -0.76 0 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 184.91 -0.07 52 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 195.77 +0.75 66 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 204.19 -0.54 0 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 216.39 +1.89 75 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 225.67 +1.51 72 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 234.23 -0.23 0 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 244.33 +1.30 53 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.70 +0.02 52 0 129 0
29SEP26 102.50 P 0.00 0.00 0.00 0.85 +0.02 52 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 1.01 +0.03 52 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 1.16 +0.03 52 0 30 0
29SEP26 110.00 P 0.00 0.00 0.00 1.37 +0.05 52 0 150 0
29SEP26 112.50 P 0.00 0.00 0.00 1.59 +0.05 52 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 1.81 +0.05 52 0 11 0
29SEP26 117.50 P 0.00 0.00 0.00 2.12 +0.13 53 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 2.44 +0.14 53 0 31 0
29SEP26 122.50 P 0.00 0.00 0.00 2.76 +0.07 53 0 31 0
29SEP26 125.00 P 0.00 0.00 0.00 3.09 +0.07 53 0 67 0
29SEP26 127.50 P 0.00 0.00 0.00 3.46 +0.11 53 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 3.90 +0.10 53 0 36 0
29SEP26 132.50 P 6.06 6.48 4.74 4.34 +0.10 53 8 8 +8
29SEP26 135.00 P 0.00 0.00 0.00 4.79 +0.11 53 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 5.26 +0.13 53 0 0 0
29SEP26 140.00 P 7.50 7.50 7.50 5.85 +0.15 53 1 1 +1
29SEP26 142.50 P 0.00 0.00 0.00 6.44 +0.15 53 0 30 0
29SEP26 145.00 P 0.00 0.00 0.00 7.02 +0.15 53 0 90 0
29SEP26 147.50 P 0.00 0.00 0.00 7.61 +0.15 53 0 150 0
29SEP26 150.00 P 8.34 8.34 8.34 8.04 -0.02 52 5 801 +5
29SEP26 152.50 P 0.00 0.00 0.00 9.06 +0.25 53 0 250 0
29SEP26 155.00 P 0.00 0.00 0.00 9.73 +0.15 53 0 303 0
29SEP26 157.50 P 12.80 12.80 12.80 10.08 -0.22 52 100 302 +100
29SEP26 160.00 P 13.70 13.70 11.00 11.00 +0.01 52 110 687 +110
29SEP26 162.50 P 0.00 0.00 0.00 11.93 +0.45 52 0 286 0
29SEP26 165.00 P 0.00 0.00 0.00 12.42 -0.18 51 0 212 0
29SEP26 167.50 P 0.00 0.00 0.00 13.30 +0.18 51 0 232 0
29SEP26 170.00 P 17.80 17.85 14.68 14.42 -0.27 52 11 374 0
29SEP26 172.50 P 0.00 0.00 0.00 15.12 -0.24 51 0 231 0
29SEP26 175.00 P 19.50 19.81 19.50 16.09 -0.49 51 10 259 0
29SEP26 177.50 P 21.01 21.02 19.49 17.15 +0.07 51 174 449 +142
29SEP26 180.00 P 19.53 22.21 19.53 18.22 +0.24 51 164 4,857 -2
29SEP26 182.50 P 23.40 23.42 22.00 19.29 +0.25 51 357 692 +293
29SEP26 185.00 P 24.67 24.67 22.80 20.36 +0.20 51 82 764 +30
29SEP26 187.50 P 0.00 0.00 0.00 21.45 +0.16 51 0 523 0
29SEP26 190.00 P 27.25 27.25 25.40 22.69 +0.22 51 161 731 +133
29SEP26 192.50 P 0.00 0.00 0.00 23.95 +0.27 51 0 236 0
29SEP26 195.00 P 0.00 0.00 0.00 25.21 +0.28 51 0 429 0
29SEP26 197.50 P 0.00 0.00 0.00 26.47 +0.26 51 0 370 0
29SEP26 200.00 P 0.00 0.00 0.00 27.77 +0.20 51 0 1,166 0
29SEP26 205.00 P 0.00 0.00 0.00 30.56 +0.38 51 0 1,114 0
29SEP26 210.00 P 0.00 0.00 0.00 33.49 +0.28 51 0 236 0
29SEP26 215.00 P 0.00 0.00 0.00 36.56 +0.31 51 0 273 0
29SEP26 220.00 P 0.00 0.00 0.00 39.75 +0.33 51 0 215 0
29SEP26 225.00 P 48.00 48.00 48.00 43.07 +0.36 51 2 355 -1
29SEP26 230.00 P 0.00 0.00 0.00 46.76 +0.67 52 0 768 0
29SEP26 235.00 P 0.00 0.00 0.00 50.24 +0.70 52 0 95 0
29SEP26 240.00 P 0.00 0.00 0.00 53.82 +0.71 52 0 37 0
29SEP26 245.00 P 0.00 0.00 0.00 57.49 +0.72 52 0 94 0
29SEP26 250.00 P 66.33 66.33 66.33 61.28 +0.76 52 10 55 -10
29SEP26 255.00 P 0.00 0.00 0.00 65.16 +0.80 52 0 75 0
29SEP26 260.00 P 0.00 0.00 0.00 69.08 -0.14 52 0 71 0
29SEP26 265.00 P 0.00 0.00 0.00 72.71 -0.78 51 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 78.94 +2.68 56 0 92 0
29SEP26 275.00 P 0.00 0.00 0.00 79.36 -1.69 49 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 86.89 +0.91 55 0 19 0
29SEP26 285.00 P 0.00 0.00 0.00 89.71 +0.09 53 0 88 0
29SEP26 290.00 P 0.00 0.00 0.00 93.67 -0.12 52 0 5 0
29SEP26 295.00 P 0.00 0.00 0.00 98.35 +0.14 53 0 6 0
29SEP26 300.00 P 0.00 0.00 0.00 105.07 +1.96 58 0 16 0
29SEP26 310.00 P 0.00 0.00 0.00 111.68 +0.33 53 0 16 0
29SEP26 320.00 P 0.00 0.00 0.00 120.26 -0.37 52 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 129.45 -0.87 52 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 137.80 -0.51 49 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 148.04 -0.03 52 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 157.57 +0.30 53 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 166.44 +0.13 50 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 176.41 -0.29 52 0 2 0
29SEP26 390.00 P 0.00 0.00 0.00 185.88 +0.13 50 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 197.41 +2.39 60 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 205.46 +0.17 51 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 216.39 +0.84 59 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 226.28 +1.06 60 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 234.96 +0.10 52 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 246.32 +3.02 63 0 90 0
30DEC26 100.00 P 2.86 2.86 2.86 1.63 +0.02 51 2 168 +2
30DEC26 102.50 P 0.00 0.00 0.00 1.86 +0.01 51 0 2 0
30DEC26 105.00 P 0.00 0.00 0.00 2.10 +0.01 51 0 48 0
30DEC26 107.50 P 0.00 0.00 0.00 2.39 +0.02 51 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 2.72 +0.02 51 0 12 0
30DEC26 112.50 P 0.00 0.00 0.00 3.14 +0.10 52 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 3.48 +0.10 52 0 56 0
30DEC26 117.50 P 0.00 0.00 0.00 3.88 +0.14 52 0 1 0
30DEC26 120.00 P 0.00 0.00 0.00 4.34 +0.14 52 0 30 0
30DEC26 122.50 P 0.00 0.00 0.00 4.80 +0.14 52 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 5.26 +0.15 52 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 5.72 +0.15 52 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 6.32 +0.19 52 0 31 0
30DEC26 132.50 P 0.00 0.00 0.00 6.88 +0.15 52 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 7.40 +0.06 51 0 7 0
30DEC26 137.50 P 10.34 10.34 10.34 7.97 +0.03 51 3 3 -3
30DEC26 140.00 P 11.06 11.06 11.06 8.56 +0.01 51 2 34 0
30DEC26 142.50 P 0.00 0.00 0.00 9.38 +0.20 51 0 5 0
30DEC26 145.00 P 0.00 0.00 0.00 10.18 +0.38 52 0 126 0
30DEC26 147.50 P 0.00 0.00 0.00 10.54 -0.04 51 0 1 0
30DEC26 150.00 P 13.35 13.35 13.35 11.26 +0.06 51 100 969 +100
30DEC26 152.50 P 0.00 0.00 0.00 12.02 +0.07 51 0 604 0
30DEC26 155.00 P 15.25 15.30 15.05 12.82 +0.09 51 300 611 +300
30DEC26 157.50 P 0.00 0.00 0.00 13.64 +0.25 50 0 201 0
30DEC26 160.00 P 0.00 0.00 0.00 14.53 +0.32 50 0 435 0
30DEC26 162.50 P 0.00 0.00 0.00 15.50 +0.33 50 0 204 0
30DEC26 165.00 P 0.00 0.00 0.00 16.34 +0.32 50 0 364 0
30DEC26 167.50 P 0.00 0.00 0.00 17.49 +0.35 51 0 202 0
30DEC26 170.00 P 0.00 0.00 0.00 18.27 +0.25 50 0 374 0
30DEC26 172.50 P 0.00 0.00 0.00 19.36 +0.05 50 0 308 0
30DEC26 175.00 P 0.00 0.00 0.00 20.45 +0.28 50 0 355 0
30DEC26 177.50 P 22.45 22.45 22.45 21.74 +0.61 50 1 260 0
30DEC26 180.00 P 26.51 26.51 26.51 22.64 +0.32 50 2 1,261 0
30DEC26 182.50 P 0.00 0.00 0.00 23.73 +0.23 50 0 1,171 0
30DEC26 185.00 P 0.00 0.00 0.00 24.84 +0.29 50 0 151 0
30DEC26 187.50 P 29.96 29.96 29.96 26.12 +0.37 50 30 164 +30
30DEC26 190.00 P 31.76 31.76 31.76 27.40 +0.44 50 30 139 +30
30DEC26 192.50 P 32.40 32.40 32.40 28.69 +0.43 50 30 284 +30
30DEC26 195.00 P 0.00 0.00 0.00 29.97 +0.41 50 0 340 0
30DEC26 197.50 P 0.00 0.00 0.00 31.26 +0.37 50 0 249 0
30DEC26 200.00 P 37.62 37.62 37.62 32.55 +0.30 50 30 1,383 +30
30DEC26 205.00 P 0.00 0.00 0.00 35.39 +0.31 50 0 1,197 0
30DEC26 210.00 P 0.00 0.00 0.00 38.36 +0.33 50 0 156 0
30DEC26 215.00 P 0.00 0.00 0.00 41.45 +0.39 50 0 259 0
30DEC26 220.00 P 0.00 0.00 0.00 44.65 +0.37 50 0 125 0
30DEC26 225.00 P 0.00 0.00 0.00 47.95 +0.39 50 0 105 0
30DEC26 230.00 P 55.70 55.70 55.70 51.58 +0.75 50 5 258 -5
30DEC26 235.00 P 0.00 0.00 0.00 56.53 +2.47 53 0 305 0
30DEC26 240.00 P 0.00 0.00 0.00 58.53 -0.55 51 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 63.17 +1.55 52 0 1,257 0
30DEC26 250.00 P 0.00 0.00 0.00 67.57 +1.73 53 0 116 0
30DEC26 255.00 P 0.00 0.00 0.00 70.23 +0.44 52 0 77 0
30DEC26 260.00 P 0.00 0.00 0.00 73.57 +0.59 51 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 78.01 +1.00 52 0 37 0
30DEC26 270.00 P 0.00 0.00 0.00 81.60 +1.16 52 0 29 0
30DEC26 275.00 P 0.00 0.00 0.00 85.06 +0.45 51 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 88.83 -0.98 50 0 33 0
30DEC26 285.00 P 0.00 0.00 0.00 94.38 +3.01 52 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 99.76 +3.87 54 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 101.14 -1.73 50 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 106.27 -0.56 52 0 1 0
30DEC26 310.00 P 0.00 0.00 0.00 114.89 -0.92 52 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 122.79 -1.50 50 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 133.94 +1.23 55 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 141.56 -0.60 52 0 4 0
30DEC26 350.00 P 0.00 0.00 0.00 149.66 -1.78 50 0 24 0
30MAR27 180.00 P 28.61 28.61 27.60 26.42 +0.39 50 33 33 +33
30MAR27 182.50 P 0.00 0.00 0.00 27.55 +0.33 50 0 0 0
30MAR27 185.00 P 33.02 33.02 33.02 28.83 +0.34 50 30 30 +30
30MAR27 187.50 P 0.00 0.00 0.00 30.13 +0.38 50 0 0 0
30MAR27 190.00 P 35.00 35.00 31.00 31.43 +0.40 50 6 7 +6
30MAR27 192.50 P 0.00 0.00 0.00 32.74 +0.41 50 0 30 0
30MAR27 195.00 P 0.00 0.00 0.00 34.04 +0.41 49 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 35.35 +0.33 49 0 0 0
30MAR27 200.00 P 40.00 40.20 40.00 36.76 +0.34 50 4 4 +4
30MAR27 205.00 P 0.00 0.00 0.00 39.65 +0.34 50 0 35 0
30MAR27 210.00 P 0.00 0.00 0.00 42.64 +0.38 49 0 47 0
30MAR27 215.00 P 0.00 0.00 0.00 45.62 +0.40 49 0 8 0
30MAR27 220.00 P 0.00 0.00 0.00 48.85 +0.44 50 0 2 0
30MAR27 225.00 P 0.00 0.00 0.00 52.14 +0.46 50 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 54.79 +0.50 49 0 33 0
30MAR27 235.00 P 0.00 0.00 0.00 59.98 +2.31 51 0 1 0
30MAR27 240.00 P 0.00 0.00 0.00 62.50 +0.26 50 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 66.07 +0.71 50 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 69.92 -0.30 50 0 20 0
30MAR27 255.00 P 0.00 0.00 0.00 73.64 +0.61 50 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 76.57 -0.93 49 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 81.14 +0.50 50 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 84.93 -0.17 50 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 88.39 +0.90 50 0 1 0
TOTAL PUT 7,764 146,717 +3,307
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$ 16.95
30MAR26 8.50 C 0.00 0.00 0.00 8.46 -0.75 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 8.21 -0.75 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.96 -0.76 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.71 -0.76 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.46 -0.76 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.21 -0.76 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.96 -0.75 0 0 4 0
30MAR26 10.50 C 0.00 0.00 0.00 6.45 -0.77 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.97 -0.75 70 0 28 0
30MAR26 11.50 C 0.00 0.00 0.00 5.56 -0.66 105 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.97 -0.75 54 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.50 -0.72 69 0 67 0
30MAR26 13.00 C 0.00 0.00 0.00 3.96 -0.76 0 0 39 0
30MAR26 13.50 C 0.00 0.00 0.00 3.47 -0.75 0 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 2.99 -0.74 43 0 26 0
30MAR26 14.50 C 0.00 0.00 0.00 2.55 -0.73 49 0 93 0
30MAR26 15.00 C 0.00 0.00 0.00 2.11 -0.64 48 0 246 0
30MAR26 15.50 C 0.00 0.00 0.00 1.60 -0.68 38 0 122 0
30MAR26 16.00 C 1.14 1.25 1.14 1.25 -0.58 41 4 44 0
30MAR26 16.50 C 0.87 0.87 0.87 0.92 -0.50 41 30 379 0
30MAR26 17.00 C 0.56 0.59 0.56 0.63 -0.39 39 84 180 +28
30MAR26 17.50 C 0.37 0.37 0.37 0.40 -0.34 38 30 718 -30
30MAR26 18.00 C 0.22 0.22 0.21 0.26 -0.21 38 60 508 0
30MAR26 18.50 C 0.14 0.14 0.13 0.16 -0.14 38 23 1,094 -23
30MAR26 19.00 C 0.08 0.08 0.08 0.10 -0.07 39 85 3,004 -25
30MAR26 19.50 C 0.06 0.06 0.06 0.06 -0.03 40 5 1,218 -5
30MAR26 20.00 C 0.04 0.04 0.04 0.04 0.00 41 6 1,773 0
30MAR26 21.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 2,670 0
30MAR26 22.00 C 0.02 0.02 0.02 0.01 0.00 48 10 2,004 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2,770 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,692 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 68 0 364 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 73 0 128 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 79 0 300 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 84 0 273 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 89 0 553 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 99 0 210 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 103 0 210 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.99 -0.74 37 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.56 -0.66 63 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 5.01 -0.76 45 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.52 -0.76 43 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.96 -0.76 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.57 -0.67 41 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.08 -0.71 37 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.68 -0.70 40 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.21 -0.72 36 0 1 0
29APR26 15.50 C 0.00 0.00 0.00 1.92 -0.56 41 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 1.57 -0.51 40 0 0 0
29APR26 16.50 C 1.15 1.15 1.15 1.25 -0.47 39 30 245 +30
29APR26 17.00 C 0.00 0.00 0.00 0.98 -0.42 38 0 1,336 0
29APR26 17.50 C 0.00 0.00 0.00 0.75 -0.36 38 0 1,469 0
29APR26 18.00 C 0.00 0.00 0.00 0.57 -0.29 37 0 673 0
29APR26 18.50 C 0.39 0.39 0.39 0.41 -0.25 37 128 718 +100
29APR26 19.00 C 0.35 0.35 0.25 0.31 -0.20 37 642 5,794 +305
29APR26 19.50 C 0.00 0.00 0.00 0.23 -0.14 37 0 1,761 0
29APR26 20.00 C 0.15 0.15 0.15 0.16 -0.11 37 7 602 0
29APR26 21.00 C 0.00 0.00 0.00 0.08 -0.05 37 0 436 0
29APR26 22.00 C 0.00 0.00 0.00 0.04 -0.02 38 0 506 0
29APR26 23.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 886 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 223 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 43 0 37 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 6.05 -0.76 55 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 5.56 -0.78 52 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.09 -0.68 51 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.60 -0.73 47 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.12 -0.68 44 0 3 0
28MAY26 13.50 C 0.00 0.00 0.00 3.57 -0.69 33 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.18 -0.64 39 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.76 -0.70 38 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.36 -0.73 38 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 2.00 -0.68 37 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 1.69 -0.60 38 0 0 0
28MAY26 16.50 C 1.30 1.34 1.30 1.39 -0.43 37 90 340 +60
28MAY26 17.00 C 1.07 1.08 0.99 1.13 -0.42 37 120 1,692 0
28MAY26 17.50 C 0.86 0.86 0.86 0.91 -0.37 37 30 942 0
28MAY26 18.00 C 0.66 0.66 0.66 0.71 -0.32 36 60 832 +30
28MAY26 18.50 C 0.54 0.54 0.54 0.57 -0.26 37 30 247 +30
28MAY26 19.00 C 0.42 0.42 0.42 0.45 -0.22 37 207 380 +172
28MAY26 19.50 C 0.32 0.32 0.32 0.36 -0.17 38 30 105 0
28MAY26 20.00 C 0.00 0.00 0.00 0.29 -0.13 38 0 300 0
28MAY26 21.00 C 0.00 0.00 0.00 0.18 -0.08 39 0 180 0
28MAY26 22.00 C 0.00 0.00 0.00 0.11 -0.05 39 0 116 0
28MAY26 23.00 C 0.00 0.00 0.00 0.07 -0.03 40 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.05 -0.02 42 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.02 0.00 43 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.46 -0.82 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.21 -0.85 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.04 -0.67 59 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.46 -0.83 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.05 -0.76 51 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.56 -0.78 48 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.09 -0.69 47 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.60 -0.73 43 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.12 -0.75 41 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.63 -0.77 37 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.20 -0.73 37 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.80 -0.66 37 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.42 -0.67 37 0 37 0
29JUN26 15.50 C 0.00 0.00 0.00 2.07 -0.63 36 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.78 -0.51 37 0 1 0
29JUN26 16.50 C 1.40 1.40 1.39 1.49 -0.38 37 120 210 +120
29JUN26 17.00 C 0.00 0.00 0.00 1.24 -0.42 36 0 384 0
29JUN26 17.50 C 0.00 0.00 0.00 1.03 -0.36 36 0 491 0
29JUN26 18.00 C 0.00 0.00 0.00 0.85 -0.31 36 0 103 0
29JUN26 18.50 C 0.00 0.00 0.00 0.69 -0.28 36 0 684 0
29JUN26 19.00 C 0.00 0.00 0.00 0.55 -0.26 36 0 78 0
29JUN26 19.50 C 0.41 0.41 0.41 0.45 -0.22 36 25 343 0
29JUN26 20.00 C 0.00 0.00 0.00 0.37 -0.19 36 0 334 0
29JUN26 21.00 C 0.00 0.00 0.00 0.25 -0.14 37 0 223 0
29JUN26 22.00 C 0.16 0.16 0.16 0.17 -0.11 38 40 544 0
29JUN26 23.00 C 0.12 0.12 0.12 0.12 -0.08 39 6 420 +6
29JUN26 24.00 C 0.00 0.00 0.00 0.08 -0.06 39 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 0.05 -0.05 39 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.04 -0.03 40 0 143 0
29JUN26 27.00 C 0.00 0.00 0.00 0.02 -0.04 39 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 -0.03 38 0 53 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 44 0 50 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 48 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.05 -0.76 42 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.56 -0.78 39 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.09 -0.69 38 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.60 -0.78 35 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.19 -0.76 37 0 5 0
29SEP26 13.50 C 0.00 0.00 0.00 3.67 -0.78 32 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.32 -0.61 34 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.05 -0.46 37 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.73 -0.43 37 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.35 -0.52 35 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.10 -0.44 35 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.85 -0.49 35 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.64 -0.39 35 0 90 0
29SEP26 17.50 C 0.00 0.00 0.00 1.46 -0.34 36 0 120 0
29SEP26 18.00 C 1.17 1.21 1.17 1.30 -0.30 36 31 86 -1
29SEP26 18.50 C 0.00 0.00 0.00 1.15 -0.29 37 0 277 0
29SEP26 19.00 C 0.00 0.00 0.00 1.02 -0.27 37 0 28 0
29SEP26 19.50 C 0.00 0.00 0.00 0.90 -0.26 37 0 406 0
29SEP26 20.00 C 0.00 0.00 0.00 0.81 -0.23 37 0 27 0
29SEP26 21.00 C 0.00 0.00 0.00 0.63 -0.21 38 0 17 0
29SEP26 22.00 C 0.00 0.00 0.00 0.50 -0.18 39 0 115 0
29SEP26 23.00 C 0.00 0.00 0.00 0.40 -0.16 39 0 6 0
29SEP26 24.00 C 0.00 0.00 0.00 0.32 -0.15 40 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.25 -0.13 40 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.21 -0.12 41 0 42 0
29SEP26 27.00 C 0.14 0.14 0.14 0.17 -0.10 41 10 10 +8
29SEP26 28.00 C 0.00 0.00 0.00 0.14 -0.10 42 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.11 -0.09 42 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.09 -0.09 42 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.07 -0.09 42 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.06 -0.08 43 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.05 -0.07 43 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.04 -0.07 44 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.05 -0.76 36 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.56 -0.79 34 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.11 -0.72 34 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.64 -0.76 32 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.19 -0.77 31 0 8 0
30DEC26 13.50 C 0.00 0.00 0.00 3.79 -0.68 30 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.47 -0.60 32 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.15 -0.68 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.88 -0.64 33 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.69 -0.44 35 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.38 -0.46 34 0 0 0
30DEC26 16.50 C 2.05 2.05 2.05 2.16 -0.46 34 30 30 +30
30DEC26 17.00 C 1.83 1.83 1.83 1.97 -0.38 34 30 90 +30
30DEC26 17.50 C 1.59 1.59 1.59 1.78 -0.36 35 23 176 +23
30DEC26 18.00 C 1.49 1.50 1.43 1.62 -0.32 35 120 183 +120
30DEC26 18.50 C 1.35 1.35 1.35 1.47 -0.30 35 30 153 +30
30DEC26 19.00 C 0.00 0.00 0.00 1.33 -0.30 35 0 120 0
30DEC26 19.50 C 0.00 0.00 0.00 1.21 -0.27 36 0 33 0
30DEC26 20.00 C 0.00 0.00 0.00 1.09 -0.27 36 0 40 0
30DEC26 21.00 C 0.00 0.00 0.00 0.91 -0.23 36 0 32 0
30DEC26 22.00 C 0.00 0.00 0.00 0.75 -0.22 37 0 32 0
30DEC26 23.00 C 0.00 0.00 0.00 0.61 -0.21 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.51 -0.19 37 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.42 -0.18 38 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 0.36 -0.16 38 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.30 -0.15 39 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.25 -0.15 39 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.21 -0.14 39 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.18 -0.13 40 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.16 -0.12 40 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.13 -0.12 40 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.12 -0.10 41 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.10 -0.10 41 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.58 -0.77 30 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.15 -0.75 31 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.74 -0.72 31 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.36 -0.68 31 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.00 -0.74 31 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.70 -0.59 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.41 -0.63 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.15 -0.51 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.90 -0.49 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.67 -0.46 33 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.45 -0.44 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.26 -0.40 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.08 -0.37 34 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.92 -0.34 34 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.77 -0.31 35 0 66 0
30MAR27 19.00 C 0.00 0.00 0.00 1.63 -0.31 35 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.51 -0.29 35 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.40 -0.26 35 0 0 0
30MAR27 21.00 C 1.03 1.03 1.03 1.19 -0.25 36 5 5 +5
30MAR27 22.00 C 0.88 0.88 0.88 1.03 -0.22 37 6 6 0
30MAR27 23.00 C 0.00 0.00 0.00 0.89 -0.20 37 0 0 0
30MAR27 24.00 C 0.60 0.60 0.60 0.77 -0.18 38 30 30 +30
30MAR27 25.00 C 0.00 0.00 0.00 0.67 -0.17 38 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.59 -0.15 39 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.51 -0.15 39 0 0 0
TOTAL CALL 2,217 48,526 +1,073
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 121 0 1 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 116 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 9.50 P 0.01 0.01 0.01 0.01 0.00 103 30 30 +30
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 99 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 79 0 30 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 72 0 20 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1,905 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 58 0 48 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 51 0 451 0
30MAR26 13.50 P 0.00 0.00 0.00 0.02 +0.01 50 0 1,397 0
30MAR26 14.00 P 0.00 0.00 0.00 0.04 +0.03 49 0 695 0
30MAR26 14.50 P 0.07 0.07 0.07 0.06 +0.04 46 50 1,575 +50
30MAR26 15.00 P 0.17 0.17 0.16 0.11 +0.08 45 592 722 +207
30MAR26 15.50 P 0.18 0.25 0.18 0.18 +0.12 43 1,739 2,031 +1,060
30MAR26 16.00 P 0.33 0.37 0.29 0.29 +0.18 42 971 1,300 +373
30MAR26 16.50 P 0.40 0.56 0.40 0.43 +0.24 39 229 1,238 +206
30MAR26 17.00 P 0.78 0.79 0.75 0.63 +0.31 37 258 1,355 -20
30MAR26 17.50 P 1.04 1.10 1.04 0.91 +0.40 37 76 997 0
30MAR26 18.00 P 1.38 1.38 1.38 1.32 +0.56 41 3 1,910 0
30MAR26 18.50 P 1.75 1.75 1.75 1.69 +0.61 39 2 2,814 0
30MAR26 19.00 P 0.00 0.00 0.00 2.20 +0.81 47 0 778 0
30MAR26 19.50 P 0.00 0.00 0.00 2.62 +0.71 44 0 461 0
30MAR26 20.00 P 0.00 0.00 0.00 3.16 +0.79 55 0 942 0
30MAR26 21.00 P 0.00 0.00 0.00 4.13 +0.74 62 0 830 0
30MAR26 22.00 P 0.00 0.00 0.00 5.16 +0.81 77 0 235 0
30MAR26 23.00 P 0.00 0.00 0.00 6.16 +0.81 86 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.10 +0.75 83 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.10 +0.77 91 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.10 +0.75 99 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.05 +0.70 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.09 +0.74 109 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 12.12 +0.77 124 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 13.09 +0.74 121 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 14.10 +0.75 130 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 15.10 +0.76 136 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 16.09 +0.75 138 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 17.09 +0.74 143 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 0.02 +0.01 46 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.03 +0.02 44 0 41 0
29APR26 13.00 P 0.08 0.08 0.08 0.05 +0.03 43 30 30 +30
29APR26 13.50 P 0.00 0.00 0.00 0.08 +0.04 42 0 114 0
29APR26 14.00 P 0.00 0.00 0.00 0.12 +0.06 41 0 150 0
29APR26 14.50 P 0.00 0.00 0.00 0.18 +0.08 40 0 243 0
29APR26 15.00 P 0.31 0.31 0.30 0.27 +0.12 40 34 123 +34
29APR26 15.50 P 0.45 0.45 0.40 0.39 +0.16 39 45 324 +35
29APR26 16.00 P 0.61 0.65 0.59 0.54 +0.21 39 66 1,127 +6
29APR26 16.50 P 0.00 0.00 0.00 0.71 +0.26 37 0 472 0
29APR26 17.00 P 1.02 1.10 0.96 0.94 +0.32 37 40 1,125 -33
29APR26 17.50 P 0.00 0.00 0.00 1.21 +0.37 36 0 1,988 0
29APR26 18.00 P 0.00 0.00 0.00 1.58 +0.49 38 0 2,591 0
29APR26 18.50 P 0.00 0.00 0.00 1.95 +0.56 39 0 4,979 0
29APR26 19.00 P 0.00 0.00 0.00 2.25 +0.57 34 0 351 0
29APR26 19.50 P 0.00 0.00 0.00 2.73 +0.60 38 0 72 0
29APR26 20.00 P 0.00 0.00 0.00 3.25 +0.67 43 0 87 0
29APR26 21.00 P 0.00 0.00 0.00 4.18 +0.71 46 0 45 0
29APR26 22.00 P 0.00 0.00 0.00 5.16 +0.80 51 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.16 +0.81 58 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.15 +0.77 63 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 8.16 +0.81 69 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 9.10 +0.75 67 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 10.10 +0.75 71 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 11.09 +0.74 74 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 12.12 +0.75 83 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 13.09 +0.74 82 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 14.10 +0.75 88 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 15.10 +0.75 92 0 0 0
28MAY26 11.00 P 0.06 0.06 0.06 0.02 +0.01 42 14 14 +14
28MAY26 11.50 P 0.00 0.00 0.00 0.03 +0.01 41 0 16 0
28MAY26 12.00 P 0.00 0.00 0.00 0.05 +0.01 40 0 26 0
28MAY26 12.50 P 0.00 0.00 0.00 0.08 +0.02 40 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.13 +0.04 40 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.19 +0.06 39 0 10 0
28MAY26 14.00 P 0.00 0.00 0.00 0.28 +0.09 39 0 3 0
28MAY26 14.50 P 0.00 0.00 0.00 0.39 +0.12 39 0 153 0
28MAY26 15.00 P 0.00 0.00 0.00 0.53 +0.17 38 0 63 0
28MAY26 15.50 P 0.00 0.00 0.00 0.69 +0.22 38 0 30 0
28MAY26 16.00 P 0.98 0.98 0.98 0.88 +0.26 37 30 719 0
28MAY26 16.50 P 0.00 0.00 0.00 1.11 +0.31 36 0 935 0
28MAY26 17.00 P 1.46 1.46 1.46 1.38 +0.36 36 44 460 -44
28MAY26 17.50 P 1.77 1.78 1.77 1.68 +0.41 36 42 1,045 0
28MAY26 18.00 P 0.00 0.00 0.00 2.14 +0.58 40 0 893 0
28MAY26 18.50 P 0.00 0.00 0.00 2.38 +0.49 35 0 502 0
28MAY26 19.00 P 0.00 0.00 0.00 2.85 +0.52 38 0 92 0
28MAY26 19.50 P 0.00 0.00 0.00 3.33 +0.60 41 0 30 0
28MAY26 20.00 P 0.00 0.00 0.00 3.65 +0.68 36 0 2 0
28MAY26 21.00 P 0.00 0.00 0.00 4.69 +0.79 45 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.62 +0.70 46 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.49 +0.62 40 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.59 +0.87 54 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 8.54 +0.85 55 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 9.51 +0.86 56 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 10.51 +0.75 60 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 11.50 +0.79 63 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 12.49 +0.76 66 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 13.48 +0.82 68 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 218 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 110 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 40 0
29JUN26 10.50 P 0.00 0.00 0.00 0.03 +0.02 42 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.04 +0.03 40 0 300 0
29JUN26 11.50 P 0.00 0.00 0.00 0.06 +0.04 39 0 224 0
29JUN26 12.00 P 0.00 0.00 0.00 0.10 +0.06 40 0 1,052 0
29JUN26 12.50 P 0.00 0.00 0.00 0.14 +0.08 39 0 35 0
29JUN26 13.00 P 0.00 0.00 0.00 0.20 +0.10 38 0 250 0
29JUN26 13.50 P 0.00 0.00 0.00 0.29 +0.14 38 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 0.39 +0.16 38 0 346 0
29JUN26 14.50 P 0.00 0.00 0.00 0.51 +0.19 37 0 5 0
29JUN26 15.00 P 0.67 0.67 0.67 0.65 +0.20 37 5 399 0
29JUN26 15.50 P 0.00 0.00 0.00 0.82 +0.23 36 0 429 0
29JUN26 16.00 P 0.00 0.00 0.00 1.03 +0.27 36 0 1,108 0
29JUN26 16.50 P 1.28 1.28 1.28 1.26 +0.31 35 15 1,384 0
29JUN26 17.00 P 0.00 0.00 0.00 1.53 +0.35 35 0 531 0
29JUN26 17.50 P 0.00 0.00 0.00 1.84 +0.40 35 0 902 0
29JUN26 18.00 P 0.00 0.00 0.00 2.22 +0.49 36 0 1,861 0
29JUN26 18.50 P 0.00 0.00 0.00 2.58 +0.53 36 0 1,884 0
29JUN26 19.00 P 0.00 0.00 0.00 3.03 +0.53 38 0 665 0
29JUN26 19.50 P 0.00 0.00 0.00 3.36 +0.47 36 0 108 0
29JUN26 20.00 P 0.00 0.00 0.00 3.84 +0.71 39 0 65 0
29JUN26 21.00 P 0.00 0.00 0.00 4.70 +0.59 39 0 60 0
29JUN26 22.00 P 0.00 0.00 0.00 5.68 +0.72 43 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 6.63 +0.76 45 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 7.60 +0.86 47 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.54 +0.81 47 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.62 +0.94 57 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.61 +0.85 60 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.50 +0.79 54 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.49 +0.76 57 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 13.48 +0.82 59 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 14.47 +0.84 60 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 15.47 +0.81 63 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 16.41 +0.81 57 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 17.45 +0.78 67 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.11 +0.05 37 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.16 +0.06 37 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.23 +0.09 37 0 25 0
29SEP26 12.50 P 0.00 0.00 0.00 0.31 +0.11 37 0 14 0
29SEP26 13.00 P 0.00 0.00 0.00 0.42 +0.14 37 0 10 0
29SEP26 13.50 P 0.00 0.00 0.00 0.54 +0.16 37 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.69 +0.20 37 0 70 0
29SEP26 14.50 P 0.00 0.00 0.00 0.86 +0.23 37 0 54 0
29SEP26 15.00 P 0.00 0.00 0.00 1.06 +0.26 37 0 55 0
29SEP26 15.50 P 1.43 1.43 1.43 1.27 +0.29 37 30 72 +30
29SEP26 16.00 P 1.70 1.70 1.70 1.52 +0.32 38 10 120 +10
29SEP26 16.50 P 0.00 0.00 0.00 1.78 +0.35 38 0 64 0
29SEP26 17.00 P 0.00 0.00 0.00 2.07 +0.38 38 0 270 0
29SEP26 17.50 P 0.00 0.00 0.00 2.39 +0.42 38 0 136 0
29SEP26 18.00 P 0.00 0.00 0.00 2.74 +0.47 39 0 260 0
29SEP26 18.50 P 0.00 0.00 0.00 3.09 +0.47 39 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 3.48 +0.51 40 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 3.86 +0.51 40 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 4.28 +0.54 41 0 295 0
29SEP26 21.00 P 0.00 0.00 0.00 5.13 +0.57 42 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.02 +0.60 44 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 6.94 +0.62 46 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 7.88 +0.65 47 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.82 +0.67 49 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.77 +0.68 50 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.73 +0.69 52 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.70 +0.70 53 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.68 +0.71 55 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.65 +0.71 56 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.63 +0.72 58 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 15.61 +0.72 59 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 16.59 +0.73 60 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 17.57 +0.73 62 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.15 +0.02 33 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.21 +0.03 33 0 230 0
30DEC26 12.00 P 0.49 0.49 0.49 0.30 +0.06 34 210 210 +135
30DEC26 12.50 P 0.00 0.00 0.00 0.40 +0.07 34 0 391 0
30DEC26 13.00 P 0.00 0.00 0.00 0.52 +0.09 34 0 50 0
30DEC26 13.50 P 0.00 0.00 0.00 0.67 +0.12 34 0 166 0
30DEC26 14.00 P 0.00 0.00 0.00 0.84 +0.15 35 0 30 0
30DEC26 14.50 P 1.23 1.23 1.23 1.03 +0.18 35 30 230 +30
30DEC26 15.00 P 1.43 1.43 1.43 1.25 +0.22 35 15 708 -15
30DEC26 15.50 P 0.00 0.00 0.00 1.48 +0.25 35 0 759 0
30DEC26 16.00 P 0.00 0.00 0.00 1.75 +0.30 36 0 895 0
30DEC26 16.50 P 2.14 2.14 2.14 2.02 +0.32 36 5 1,241 -5
30DEC26 17.00 P 2.52 2.52 2.49 2.33 +0.38 36 33 647 +27
30DEC26 17.50 P 0.00 0.00 0.00 2.64 +0.40 37 0 146 0
30DEC26 18.00 P 0.00 0.00 0.00 2.98 +0.44 37 0 92 0
30DEC26 18.50 P 0.00 0.00 0.00 3.33 +0.46 37 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 3.70 +0.47 38 0 113 0
30DEC26 19.50 P 0.00 0.00 0.00 4.09 +0.50 38 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 4.48 +0.51 39 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 5.31 +0.55 40 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 6.17 +0.56 41 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.07 +0.58 42 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.00 +0.61 44 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.91 +0.63 45 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.84 +0.62 45 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.79 +0.64 47 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.73 +0.64 47 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.78 +0.72 51 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.67 +0.71 50 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.72 +0.78 53 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 15.62 +0.71 52 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 16.60 +0.72 53 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 17.58 +0.72 54 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.32 +0.05 33 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.42 +0.07 33 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.54 +0.09 34 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.68 +0.11 34 0 0 0
30MAR27 13.50 P 1.04 1.04 1.04 0.84 +0.13 34 200 200 +200
30MAR27 14.00 P 1.18 1.18 1.18 1.02 +0.16 34 15 215 +15
30MAR27 14.50 P 0.00 0.00 0.00 1.23 +0.19 35 0 200 0
30MAR27 15.00 P 0.00 0.00 0.00 1.45 +0.23 35 0 9 0
30MAR27 15.50 P 0.00 0.00 0.00 1.70 +0.26 35 0 13 0
30MAR27 16.00 P 0.00 0.00 0.00 1.96 +0.30 35 0 0 0
30MAR27 16.50 P 2.38 2.38 2.38 2.24 +0.32 36 3 3 +3
30MAR27 17.00 P 0.00 0.00 0.00 2.55 +0.37 36 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.86 +0.39 36 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.20 +0.43 37 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.56 +0.46 37 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.92 +0.47 37 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.30 +0.49 38 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.70 +0.52 38 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.51 +0.54 39 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.36 +0.56 40 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.21 +0.55 41 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.08 +0.58 41 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.98 +0.60 42 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.90 +0.61 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.84 +0.63 44 0 0 0
TOTAL PUT 4,866 62,041 +2,378
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$ 6.17
30MAR26 2.30 C 0.00 0.00 0.00 3.87 +0.01 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 3.77 +0.04 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 3.71 +0.04 220 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 3.57 0.00 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 3.47 +0.04 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.38 +0.05 145 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.27 +0.04 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.17 +0.03 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.11 +0.08 172 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.01 +0.05 165 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.87 -0.01 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.78 +0.04 110 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.68 +0.01 104 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.58 +0.01 99 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.47 +0.01 0 0 6 0
30MAR26 3.80 C 0.00 0.00 0.00 2.38 +0.02 89 0 5 0
30MAR26 3.90 C 0.00 0.00 0.00 2.29 +0.05 102 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.18 +0.03 80 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.09 +0.04 92 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.98 +0.02 71 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.87 +0.03 0 0 2 0
30MAR26 4.40 C 0.00 0.00 0.00 1.78 +0.01 63 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.68 +0.01 59 0 22 0
30MAR26 4.60 C 0.00 0.00 0.00 1.58 +0.03 55 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.50 +0.06 72 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 1.38 +0.03 47 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.29 +0.01 56 0 60 0
30MAR26 5.00 C 0.00 0.00 0.00 1.18 +0.01 40 0 10 0
30MAR26 5.25 C 0.00 0.00 0.00 0.95 +0.07 47 0 2 0
30MAR26 5.50 C 0.00 0.00 0.00 0.70 -0.01 36 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.53 +0.03 45 0 45 0
30MAR26 6.00 C 0.33 0.33 0.33 0.35 +0.02 43 1 72 -1
30MAR26 6.25 C 0.15 0.22 0.15 0.24 +0.02 46 2 159 0
30MAR26 6.50 C 0.10 0.10 0.10 0.14 +0.01 44 2 445 0
30MAR26 6.75 C 0.00 0.00 0.00 0.08 0.00 44 0 201 0
30MAR26 7.00 C 0.00 0.00 0.00 0.05 0.00 46 0 862 0
30MAR26 7.25 C 0.00 0.00 0.00 0.03 0.00 48 0 434 0
30MAR26 7.50 C 0.00 0.00 0.00 0.02 0.00 50 0 279 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 50 0 503 0
30MAR26 8.00 C 0.01 0.01 0.01 0.01 0.00 56 30 386 +30
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 61 0 390 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 66 0 124 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 71 0 93 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 76 0 55 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 80 0 110 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 85 0 43 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 89 0 75 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 93 0 45 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 101 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 115 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 128 0 1 0
29APR26 4.40 C 0.00 0.00 0.00 1.80 +0.01 50 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.72 +0.03 57 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.58 -0.02 0 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.51 +0.02 46 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.41 0.00 43 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.33 +0.03 47 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.24 +0.02 46 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.01 +0.03 42 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.84 +0.03 46 0 15 0
29APR26 5.75 C 0.00 0.00 0.00 0.65 +0.02 44 0 22 0
29APR26 6.00 C 0.40 0.40 0.40 0.50 +0.01 43 1 682 0
29APR26 6.25 C 0.00 0.00 0.00 0.37 +0.02 43 0 30 0
29APR26 6.50 C 0.00 0.00 0.00 0.27 +0.01 43 0 78 0
29APR26 6.75 C 0.00 0.00 0.00 0.19 0.00 42 0 172 0
29APR26 7.00 C 0.00 0.00 0.00 0.14 +0.01 43 0 415 0
29APR26 7.25 C 0.08 0.08 0.08 0.10 +0.01 44 4 174 0
29APR26 7.50 C 0.00 0.00 0.00 0.07 +0.01 44 0 116 0
29APR26 7.75 C 0.00 0.00 0.00 0.05 +0.01 45 0 104 0
29APR26 8.00 C 0.00 0.00 0.00 0.03 0.00 44 0 114 0
29APR26 8.25 C 0.00 0.00 0.00 0.02 0.00 44 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 51 0 16 0
28MAY26 4.40 C 0.00 0.00 0.00 1.80 -0.02 34 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.72 +0.01 42 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.66 +0.03 51 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.54 +0.01 43 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.43 0.00 38 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.38 +0.06 46 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.31 +0.03 48 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.08 0.00 43 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.86 -0.03 38 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.74 +0.02 43 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.58 0.00 41 0 1 0
28MAY26 6.25 C 0.00 0.00 0.00 0.47 +0.01 42 0 30 0
28MAY26 6.50 C 0.32 0.32 0.32 0.36 +0.01 41 7 217 +5
28MAY26 6.75 C 0.00 0.00 0.00 0.28 +0.01 42 0 227 0
28MAY26 7.00 C 0.00 0.00 0.00 0.21 0.00 41 0 13 0
28MAY26 7.25 C 0.00 0.00 0.00 0.16 0.00 42 0 3 0
28MAY26 7.50 C 0.00 0.00 0.00 0.12 0.00 42 0 7 0
28MAY26 7.75 C 0.00 0.00 0.00 0.09 0.00 42 0 15 0
28MAY26 8.00 C 0.00 0.00 0.00 0.07 0.00 43 0 16 0
28MAY26 8.25 C 0.00 0.00 0.00 0.05 0.00 42 0 46 0
28MAY26 8.50 C 0.00 0.00 0.00 0.04 0.00 43 0 16 0
28MAY26 8.75 C 0.00 0.00 0.00 0.03 0.00 44 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.02 0.00 43 0 1 0
29JUN26 3.50 C 0.00 0.00 0.00 2.71 +0.03 56 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 2.59 +0.01 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.49 -0.01 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.42 +0.03 53 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.30 +0.01 37 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.24 +0.04 54 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.09 -0.03 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.99 -0.04 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.94 +0.02 46 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.86 +0.02 48 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.72 -0.03 35 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.66 +0.03 43 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 1.55 0.00 38 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 1.47 -0.02 40 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.39 +0.01 40 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.36 +0.05 47 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 1.10 -0.02 38 0 0 0
29JUN26 5.50 C 0.94 0.94 0.94 0.93 -0.02 39 1 36 0
29JUN26 5.75 C 0.00 0.00 0.00 0.80 +0.01 41 0 1 0
29JUN26 6.00 C 0.00 0.00 0.00 0.66 +0.02 41 0 4 0
29JUN26 6.25 C 0.00 0.00 0.00 0.54 0.00 41 0 200 0
29JUN26 6.50 C 0.42 0.42 0.42 0.45 +0.02 42 1 287 +1
29JUN26 6.75 C 0.00 0.00 0.00 0.35 0.00 41 0 33 0
29JUN26 7.00 C 0.00 0.00 0.00 0.29 +0.01 42 0 141 0
29JUN26 7.25 C 0.00 0.00 0.00 0.23 0.00 42 0 49 0
29JUN26 7.50 C 0.00 0.00 0.00 0.19 0.00 42 0 62 0
29JUN26 7.75 C 0.00 0.00 0.00 0.15 0.00 43 0 93 0
29JUN26 8.00 C 0.00 0.00 0.00 0.12 0.00 43 0 41 0
29JUN26 8.25 C 0.00 0.00 0.00 0.09 0.00 42 0 45 0
29JUN26 8.50 C 0.00 0.00 0.00 0.07 0.00 42 0 70 0
29JUN26 8.75 C 0.00 0.00 0.00 0.06 0.00 43 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.04 0.00 42 0 18 0
29JUN26 9.25 C 0.00 0.00 0.00 0.03 0.00 42 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.02 0.00 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 50 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 0.00 40 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.81 -0.01 40 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.72 0.00 39 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.66 +0.01 41 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.58 +0.02 41 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.49 -0.01 39 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.45 +0.03 42 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 1.27 0.00 41 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.12 -0.02 41 0 10 0
29SEP26 5.75 C 0.00 0.00 0.00 0.97 0.00 40 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.86 +0.01 41 0 70 0
29SEP26 6.25 C 0.00 0.00 0.00 0.74 0.00 41 0 52 0
29SEP26 6.50 C 0.00 0.00 0.00 0.64 0.00 41 0 44 0
29SEP26 6.75 C 0.00 0.00 0.00 0.55 0.00 41 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 0.47 -0.01 41 0 15 0
29SEP26 7.25 C 0.00 0.00 0.00 0.41 -0.01 41 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.35 -0.01 41 0 6 0
29SEP26 7.75 C 0.00 0.00 0.00 0.30 -0.01 41 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.26 -0.01 41 0 16 0
29SEP26 8.25 C 0.00 0.00 0.00 0.23 0.00 42 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.19 0.00 42 0 10 0
29SEP26 8.75 C 0.00 0.00 0.00 0.16 0.00 42 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.14 0.00 42 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.12 0.00 42 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.10 0.00 42 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.09 0.00 43 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.07 0.00 42 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.05 0.00 42 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.02 0.00 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 1.98 +0.01 39 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.90 0.00 39 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.82 0.00 39 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.75 0.00 39 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.69 +0.02 40 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.63 +0.03 40 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.56 +0.03 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.41 +0.02 40 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.26 +0.02 40 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.12 0.00 40 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.00 +0.01 40 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.91 0.00 41 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.81 0.00 41 0 22 0
30DEC26 6.75 C 0.00 0.00 0.00 0.72 0.00 41 0 23 0
30DEC26 7.00 C 0.00 0.00 0.00 0.64 0.00 41 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.57 0.00 41 0 23 0
30DEC26 7.50 C 0.00 0.00 0.00 0.51 0.00 41 0 27 0
30DEC26 7.75 C 0.00 0.00 0.00 0.45 -0.01 41 0 12 0
30DEC26 8.00 C 0.00 0.00 0.00 0.41 0.00 42 0 29 0
30DEC26 8.25 C 0.00 0.00 0.00 0.36 0.00 42 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.32 0.00 42 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.28 0.00 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.25 0.00 42 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.22 0.00 42 0 2 0
30MAR27 4.40 C 0.00 0.00 0.00 2.08 0.00 40 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 2.00 -0.01 40 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.94 +0.01 40 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.86 0.00 40 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.79 0.00 39 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.73 0.00 40 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.67 0.00 40 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.53 0.00 40 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.41 +0.02 41 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.25 -0.01 40 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.14 -0.01 40 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.04 0.00 40 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.94 0.00 40 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.85 0.00 40 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.77 0.00 40 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.70 0.00 41 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.65 0.00 41 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.59 +0.01 41 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.53 0.00 41 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.48 0.00 41 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.43 0.00 41 0 1 0
TOTAL CALL 49 8,703 +35
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 193 0 1 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 177 0 30 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 170 0 12 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 157 0 4 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 150 0 8 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 117 0 4 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 106 0 1 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 101 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 14 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 82 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 69 0 9 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 65 0 3 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 57 0 22 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 53 0 31 0
30MAR26 5.00 P 0.03 0.03 0.03 0.01 0.00 49 30 76 +30
30MAR26 5.25 P 0.00 0.00 0.00 0.02 -0.01 46 0 186 0
30MAR26 5.50 P 0.00 0.00 0.00 0.05 -0.01 46 0 136 0
30MAR26 5.75 P 0.11 0.11 0.10 0.10 -0.02 45 21 291 -20
30MAR26 6.00 P 0.38 0.38 0.38 0.18 -0.03 44 2 547 0
30MAR26 6.25 P 0.00 0.00 0.00 0.31 -0.02 45 0 386 0
30MAR26 6.50 P 0.00 0.00 0.00 0.47 -0.03 46 0 216 0
30MAR26 6.75 P 0.00 0.00 0.00 0.67 0.00 48 0 83 0
30MAR26 7.00 P 0.00 0.00 0.00 0.84 -0.04 34 0 53 0
30MAR26 7.25 P 0.00 0.00 0.00 1.09 -0.04 42 0 89 0
30MAR26 7.50 P 0.00 0.00 0.00 1.37 0.00 62 0 30 0
30MAR26 7.75 P 0.00 0.00 0.00 1.62 0.00 70 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.83 -0.04 0 0 1 0
30MAR26 8.25 P 0.00 0.00 0.00 2.12 0.00 83 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.33 -0.04 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.58 -0.04 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.86 -0.01 97 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 3.12 0.00 107 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 3.35 -0.02 101 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.59 -0.03 97 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.83 -0.04 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 4.33 -0.04 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 4.83 -0.04 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 5.33 -0.04 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 5.83 -0.04 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 6.33 -0.04 0 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.02 -0.01 42 0 1 0
29APR26 4.90 P 0.00 0.00 0.00 0.03 -0.01 43 0 1 0
29APR26 5.00 P 0.05 0.05 0.05 0.04 -0.01 43 30 45 +29
29APR26 5.25 P 0.00 0.00 0.00 0.08 0.00 44 0 53 0
29APR26 5.50 P 0.00 0.00 0.00 0.13 -0.01 43 0 112 0
29APR26 5.75 P 0.00 0.00 0.00 0.20 -0.02 42 0 21 0
29APR26 6.00 P 0.42 0.42 0.42 0.30 -0.02 42 35 748 +6
29APR26 6.25 P 0.00 0.00 0.00 0.43 -0.02 43 0 38 0
29APR26 6.50 P 0.00 0.00 0.00 0.58 -0.03 43 0 15 0
29APR26 6.75 P 0.00 0.00 0.00 0.74 -0.05 41 0 165 0
29APR26 7.00 P 0.00 0.00 0.00 0.97 -0.01 46 0 155 0
29APR26 7.25 P 0.00 0.00 0.00 1.12 -0.10 36 0 2 0
29APR26 7.50 P 0.00 0.00 0.00 1.38 0.00 44 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.62 0.00 47 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.86 -0.02 49 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.12 0.00 56 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.38 +0.01 62 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.64 +0.02 69 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.86 -0.01 65 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 3.12 0.00 71 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.02 -0.01 41 0 31 0
28MAY26 4.60 P 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.07 0.00 43 0 30 0
28MAY26 5.00 P 0.00 0.00 0.00 0.08 -0.01 42 0 42 0
28MAY26 5.25 P 0.00 0.00 0.00 0.13 -0.01 43 0 35 0
28MAY26 5.50 P 0.00 0.00 0.00 0.19 -0.02 42 0 28 0
28MAY26 5.75 P 0.38 0.38 0.38 0.27 -0.03 41 35 59 +35
28MAY26 6.00 P 0.00 0.00 0.00 0.38 -0.02 41 0 33 0
28MAY26 6.25 P 0.00 0.00 0.00 0.51 -0.02 41 0 21 0
28MAY26 6.50 P 0.00 0.00 0.00 0.66 -0.02 42 0 292 0
28MAY26 6.75 P 0.00 0.00 0.00 0.80 -0.05 39 0 210 0
28MAY26 7.00 P 0.00 0.00 0.00 1.02 -0.02 43 0 1 0
28MAY26 7.25 P 0.00 0.00 0.00 1.25 -0.02 46 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.40 -0.06 39 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.66 -0.04 45 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.92 0.00 50 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.13 0.00 48 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.38 -0.01 51 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.64 +0.02 57 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.86 -0.01 53 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 50 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.03 -0.01 41 0 1 0
29JUN26 4.40 P 0.00 0.00 0.00 0.04 -0.01 42 0 4 0
29JUN26 4.50 P 0.00 0.00 0.00 0.05 -0.01 42 0 1 0
29JUN26 4.60 P 0.00 0.00 0.00 0.07 0.00 43 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.08 -0.01 43 0 31 0
29JUN26 4.80 P 0.00 0.00 0.00 0.09 -0.01 42 0 15 0
29JUN26 4.90 P 0.00 0.00 0.00 0.11 -0.01 42 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.13 -0.02 42 0 20 0
29JUN26 5.25 P 0.00 0.00 0.00 0.20 -0.01 43 0 20 0
29JUN26 5.50 P 0.36 0.36 0.36 0.28 -0.01 43 35 119 +35
29JUN26 5.75 P 0.00 0.00 0.00 0.37 -0.02 42 0 30 0
29JUN26 6.00 P 0.60 0.60 0.60 0.48 -0.02 42 2 137 -2
29JUN26 6.25 P 0.00 0.00 0.00 0.62 -0.02 42 0 240 0
29JUN26 6.50 P 0.00 0.00 0.00 0.77 -0.02 42 0 234 0
29JUN26 6.75 P 0.00 0.00 0.00 0.94 -0.05 43 0 80 0
29JUN26 7.00 P 0.00 0.00 0.00 1.13 0.00 44 0 39 0
29JUN26 7.25 P 0.00 0.00 0.00 1.33 +0.04 45 0 15 0
29JUN26 7.50 P 0.00 0.00 0.00 1.51 -0.02 43 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 1.75 +0.03 46 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.94 -0.03 44 0 14 0
29JUN26 8.25 P 0.00 0.00 0.00 2.17 -0.01 45 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 2.41 -0.02 47 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 2.64 -0.01 47 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.86 -0.02 44 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 3.12 -0.01 49 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.36 -0.03 50 0 8 0
29JUN26 9.75 P 0.00 0.00 0.00 3.59 -0.03 47 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.85 -0.02 52 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 4.38 +0.01 63 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.83 -0.04 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 5.39 +0.02 74 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.83 -0.04 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 6.33 -0.04 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.11 -0.01 41 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.13 -0.01 42 0 1 0
29SEP26 4.60 P 0.00 0.00 0.00 0.15 -0.01 42 0 1 0
29SEP26 4.70 P 0.00 0.00 0.00 0.17 -0.02 41 0 30 0
29SEP26 4.80 P 0.00 0.00 0.00 0.20 -0.01 42 0 41 0
29SEP26 4.90 P 0.00 0.00 0.00 0.23 -0.01 42 0 10 0
29SEP26 5.00 P 0.00 0.00 0.00 0.25 -0.02 42 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.34 -0.02 42 0 8 0
29SEP26 5.50 P 0.00 0.00 0.00 0.44 -0.02 42 0 50 0
29SEP26 5.75 P 0.00 0.00 0.00 0.54 -0.02 42 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.66 -0.02 42 0 64 0
29SEP26 6.25 P 0.00 0.00 0.00 0.80 -0.02 42 0 65 0
29SEP26 6.50 P 0.00 0.00 0.00 0.94 -0.03 42 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 1.11 -0.02 42 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.29 -0.03 43 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 1.47 -0.03 43 0 16 0
29SEP26 7.50 P 0.00 0.00 0.00 1.67 -0.03 43 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 1.87 -0.03 44 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 2.08 -0.04 44 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.29 +0.01 44 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 2.53 -0.02 46 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.74 -0.02 46 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.98 -0.01 47 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 3.19 -0.03 46 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.42 -0.04 46 0 12 0
29SEP26 9.75 P 0.00 0.00 0.00 3.66 -0.02 47 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.90 +0.01 48 0 12 0
29SEP26 10.50 P 0.00 0.00 0.00 4.38 -0.02 49 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.86 -0.03 50 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.39 0.00 57 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.85 -0.04 54 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.35 -0.04 57 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.19 -0.01 42 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.21 -0.01 42 0 1 0
30DEC26 4.60 P 0.28 0.28 0.28 0.24 0.00 42 9 6 -8
30DEC26 4.70 P 0.00 0.00 0.00 0.26 -0.02 41 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 0.29 -0.02 42 0 1 0
30DEC26 4.90 P 0.00 0.00 0.00 0.32 -0.02 42 0 1 0
30DEC26 5.00 P 0.00 0.00 0.00 0.36 -0.02 42 0 12 0
30DEC26 5.25 P 0.00 0.00 0.00 0.45 -0.02 42 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.56 -0.01 42 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.67 -0.01 42 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 0.79 -0.02 41 0 26 0
30DEC26 6.25 P 0.00 0.00 0.00 0.93 -0.02 42 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.07 -0.03 41 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.23 -0.03 41 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.40 -0.03 41 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 1.61 -0.02 43 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.79 +0.01 43 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.98 -0.02 43 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.17 -0.04 43 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 2.40 -0.02 44 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.60 -0.03 44 0 4 0
30DEC26 8.75 P 0.00 0.00 0.00 2.81 -0.04 44 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.03 -0.03 44 0 8 0
30DEC26 9.25 P 0.00 0.00 0.00 3.26 -0.03 45 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.25 -0.01 41 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.28 -0.01 41 0 1 0
30MAR27 4.60 P 0.00 0.00 0.00 0.31 -0.01 42 0 5 0
30MAR27 4.70 P 0.00 0.00 0.00 0.34 -0.01 42 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.37 -0.01 41 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.41 -0.01 42 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.45 -0.01 42 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.54 -0.01 41 0 1 0
30MAR27 5.50 P 0.00 0.00 0.00 0.66 0.00 42 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.78 0.00 42 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.90 -0.01 42 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.04 0.00 42 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.19 0.00 42 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.35 -0.01 42 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.52 -0.01 42 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.70 -0.01 42 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.89 0.00 43 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 2.08 0.00 43 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.25 -0.03 42 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.45 -0.02 42 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.68 0.00 43 0 0 0
TOTAL PUT 199 5,885 +105
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$ 2.30
30MAR26 0.85 C 0.00 0.00 0.00 1.45 +0.05 0 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 1.40 +0.05 0 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 1.35 +0.05 0 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 1.31 +0.06 188 0 40 0
30MAR26 1.05 C 0.00 0.00 0.00 1.25 +0.05 0 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 1.20 +0.05 0 0 1 0
30MAR26 1.15 C 0.00 0.00 0.00 1.15 +0.05 0 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 1.10 +0.05 0 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 1.05 +0.05 0 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 1.00 +0.05 0 0 3 0
30MAR26 1.35 C 0.00 0.00 0.00 0.95 +0.05 0 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 0.91 +0.06 117 0 11 0
30MAR26 1.45 C 0.00 0.00 0.00 0.85 +0.05 0 0 1 0
30MAR26 1.50 C 0.00 0.00 0.00 0.80 +0.05 0 0 2 0
30MAR26 1.55 C 0.00 0.00 0.00 0.75 +0.05 0 0 0 0
30MAR26 1.60 C 0.00 0.00 0.00 0.71 +0.06 89 0 23 0
30MAR26 1.65 C 0.00 0.00 0.00 0.66 +0.05 83 0 3 0
30MAR26 1.70 C 0.00 0.00 0.00 0.61 +0.05 76 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.56 +0.05 70 0 1 0
30MAR26 1.80 C 0.41 0.42 0.41 0.51 +0.05 64 6 20 +5
30MAR26 1.85 C 0.00 0.00 0.00 0.47 +0.06 72 0 10 0
30MAR26 1.90 C 0.00 0.00 0.00 0.42 +0.05 65 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.37 +0.04 58 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 0.33 +0.05 60 0 71 0
30MAR26 2.10 C 0.00 0.00 0.00 0.26 +0.04 64 0 15 0
30MAR26 2.20 C 0.15 0.17 0.15 0.20 +0.03 66 7 122 +2
30MAR26 2.30 C 0.09 0.13 0.09 0.13 +0.01 58 51 104 -6
30MAR26 2.40 C 0.07 0.07 0.06 0.10 +0.02 63 16 45 -10
30MAR26 2.50 C 0.06 0.07 0.04 0.07 +0.01 64 31 441 0
30MAR26 2.60 C 0.04 0.04 0.03 0.05 +0.01 66 405 290 -1
30MAR26 2.70 C 0.02 0.03 0.02 0.03 0.00 64 6 259 -5
30MAR26 2.80 C 0.00 0.00 0.00 0.02 0.00 65 0 257 0
30MAR26 2.90 C 0.01 0.01 0.01 0.01 0.00 61 2 109 0
30MAR26 3.00 C 0.01 0.01 0.01 0.01 0.00 68 8 376 0
30MAR26 3.10 C 0.01 0.01 0.01 0.01 0.00 75 1 60 0
30MAR26 3.20 C 0.01 0.01 0.01 0.01 0.00 81 1 24 -1
30MAR26 3.30 C 0.00 0.00 0.00 0.01 0.00 87 0 33 0
30MAR26 3.40 C 0.00 0.00 0.00 0.01 0.00 92 0 15 0
30MAR26 3.50 C 0.00 0.00 0.00 0.01 0.00 98 0 250 0
30MAR26 3.60 C 0.00 0.00 0.00 0.01 0.00 103 0 15 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 0.00 108 0 30 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 112 0 36 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 117 0 32 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 121 0 32 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 126 0 7 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 130 0 31 0
29APR26 1.65 C 0.00 0.00 0.00 0.67 +0.05 61 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.62 +0.05 56 0 0 0
29APR26 1.75 C 0.00 0.00 0.00 0.58 +0.06 60 0 0 0
29APR26 1.80 C 0.44 0.44 0.43 0.54 +0.05 61 7 7 +2
29APR26 1.85 C 0.00 0.00 0.00 0.51 +0.06 67 0 0 0
29APR26 1.90 C 0.00 0.00 0.00 0.47 +0.06 66 0 0 0
29APR26 1.95 C 0.00 0.00 0.00 0.41 +0.04 56 0 0 0
29APR26 2.00 C 0.00 0.00 0.00 0.38 +0.04 58 0 5 0
29APR26 2.10 C 0.00 0.00 0.00 0.31 +0.02 57 0 0 0
29APR26 2.20 C 0.22 0.22 0.22 0.26 +0.03 60 34 117 +33
29APR26 2.30 C 0.00 0.00 0.00 0.21 +0.03 60 0 173 0
29APR26 2.40 C 0.14 0.15 0.14 0.17 +0.02 60 4 163 +2
29APR26 2.50 C 0.11 0.11 0.11 0.14 +0.02 62 3 126 0
29APR26 2.60 C 0.11 0.12 0.08 0.11 +0.02 62 8 184 +5
29APR26 2.70 C 0.07 0.08 0.07 0.09 +0.02 63 7 53 +1
29APR26 2.80 C 0.06 0.06 0.06 0.07 +0.01 63 1 23 +1
29APR26 2.90 C 0.04 0.04 0.04 0.05 +0.01 61 1 7 -1
29APR26 3.00 C 0.00 0.00 0.00 0.04 +0.01 62 0 14 0
29APR26 3.10 C 0.03 0.03 0.03 0.03 +0.01 62 10 18 +10
29APR26 3.20 C 0.00 0.00 0.00 0.02 +0.01 60 0 12 0
29APR26 3.30 C 0.00 0.00 0.00 0.01 0.00 55 0 105 0
29APR26 3.40 C 0.00 0.00 0.00 0.01 0.00 59 0 33 0
29APR26 3.50 C 0.00 0.00 0.00 0.01 0.00 62 0 42 0
29APR26 3.60 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
29APR26 3.70 C 0.00 0.00 0.00 0.01 0.00 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 0.68 +0.04 54 0 0 0
28MAY26 1.70 C 0.00 0.00 0.00 0.64 +0.05 56 0 0 0
28MAY26 1.75 C 0.00 0.00 0.00 0.60 +0.05 56 0 0 0
28MAY26 1.80 C 0.00 0.00 0.00 0.56 +0.05 56 0 0 0
28MAY26 1.85 C 0.00 0.00 0.00 0.52 +0.04 56 0 0 0
28MAY26 1.90 C 0.00 0.00 0.00 0.49 +0.04 58 0 0 0
28MAY26 1.95 C 0.00 0.00 0.00 0.45 +0.04 57 0 0 0
28MAY26 2.00 C 0.00 0.00 0.00 0.42 +0.04 58 0 1 0
28MAY26 2.10 C 0.00 0.00 0.00 0.36 +0.04 58 0 0 0
28MAY26 2.20 C 0.23 0.30 0.23 0.30 +0.03 57 4 2 +2
28MAY26 2.30 C 0.20 0.25 0.20 0.26 +0.03 59 12 200 -8
28MAY26 2.40 C 0.00 0.00 0.00 0.22 +0.02 59 0 388 0
28MAY26 2.50 C 0.00 0.00 0.00 0.18 +0.02 58 0 187 0
28MAY26 2.60 C 0.15 0.15 0.15 0.15 +0.01 59 1 13 0
28MAY26 2.70 C 0.11 0.11 0.11 0.13 +0.02 60 1 2 +1
28MAY26 2.80 C 0.00 0.00 0.00 0.11 +0.02 61 0 10 0
28MAY26 2.90 C 0.00 0.00 0.00 0.09 +0.01 61 0 12 0
28MAY26 3.00 C 0.00 0.00 0.00 0.07 +0.01 59 0 2 0
28MAY26 3.10 C 0.00 0.00 0.00 0.06 +0.01 61 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.05 +0.01 61 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.04 +0.01 61 0 3 0
28MAY26 3.40 C 0.00 0.00 0.00 0.03 +0.01 59 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.02 +0.01 57 0 10 0
28MAY26 3.60 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 1.40 +0.05 0 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 1.35 +0.04 0 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 1.31 +0.06 66 0 17 0
29JUN26 1.05 C 0.00 0.00 0.00 1.26 +0.04 61 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 1.21 +0.05 56 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 1.16 +0.05 50 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 1.12 +0.06 68 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 1.07 +0.06 64 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 1.02 +0.06 60 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 0.97 +0.05 56 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.92 +0.05 52 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.88 +0.06 58 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.84 +0.06 60 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.79 +0.05 56 0 2 0
29JUN26 1.60 C 0.00 0.00 0.00 0.75 +0.06 57 0 1 0
29JUN26 1.65 C 0.00 0.00 0.00 0.70 +0.05 54 0 3 0
29JUN26 1.70 C 0.00 0.00 0.00 0.66 +0.05 54 0 39 0
29JUN26 1.75 C 0.00 0.00 0.00 0.62 +0.04 54 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.58 +0.04 53 0 20 0
29JUN26 1.85 C 0.00 0.00 0.00 0.55 +0.04 55 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.51 +0.04 54 0 2 0
29JUN26 1.95 C 0.00 0.00 0.00 0.48 +0.04 55 0 2 0
29JUN26 2.00 C 0.00 0.00 0.00 0.45 +0.04 55 0 17 0
29JUN26 2.10 C 0.00 0.00 0.00 0.39 +0.03 55 0 7 0
29JUN26 2.20 C 0.00 0.00 0.00 0.34 +0.03 56 0 23 0
29JUN26 2.30 C 0.00 0.00 0.00 0.30 +0.02 57 0 51 0
29JUN26 2.40 C 0.00 0.00 0.00 0.26 +0.02 58 0 950 0
29JUN26 2.50 C 0.00 0.00 0.00 0.23 +0.02 59 0 129 0
29JUN26 2.60 C 0.00 0.00 0.00 0.20 +0.02 59 0 114 0
29JUN26 2.70 C 0.00 0.00 0.00 0.17 +0.02 59 0 63 0
29JUN26 2.80 C 0.00 0.00 0.00 0.15 +0.02 60 0 138 0
29JUN26 2.90 C 0.00 0.00 0.00 0.12 +0.01 58 0 30 0
29JUN26 3.00 C 0.00 0.00 0.00 0.11 +0.01 60 0 2,627 0
29JUN26 3.10 C 0.00 0.00 0.00 0.09 +0.01 59 0 220 0
29JUN26 3.20 C 0.00 0.00 0.00 0.08 +0.01 60 0 18 0
29JUN26 3.30 C 0.00 0.00 0.00 0.07 +0.01 60 0 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.06 +0.01 61 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.05 +0.01 60 0 112 0
29JUN26 3.60 C 0.00 0.00 0.00 0.04 +0.01 59 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.03 +0.01 57 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.02 +0.01 55 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29JUN26 4.00 C 0.04 0.04 0.04 0.01 0.00 52 1 0 -1
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 54 0 3 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.92 +0.05 56 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.88 +0.05 56 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 0.84 +0.05 56 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.80 +0.04 55 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.76 +0.03 54 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.73 +0.04 56 0 20 0
29SEP26 1.75 C 0.00 0.00 0.00 0.69 +0.04 54 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.66 +0.03 55 0 7 0
29SEP26 1.85 C 0.00 0.00 0.00 0.63 +0.03 55 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.60 +0.03 56 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.57 +0.03 55 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.54 +0.03 55 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.49 +0.02 56 0 4 0
29SEP26 2.20 C 0.00 0.00 0.00 0.45 +0.03 57 0 2 0
29SEP26 2.30 C 0.00 0.00 0.00 0.40 +0.01 56 0 202 0
29SEP26 2.40 C 0.00 0.00 0.00 0.38 +0.04 59 0 200 0
29SEP26 2.50 C 0.00 0.00 0.00 0.35 +0.02 60 0 27 0
29SEP26 2.60 C 0.29 0.30 0.29 0.31 +0.02 59 63 68 +63
29SEP26 2.70 C 0.26 0.26 0.26 0.28 +0.02 59 80 86 +80
29SEP26 2.80 C 0.00 0.00 0.00 0.26 +0.02 60 0 206 0
29SEP26 2.90 C 0.00 0.00 0.00 0.23 +0.02 59 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.21 +0.02 60 0 20 0
29SEP26 3.10 C 0.00 0.00 0.00 0.19 +0.02 60 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.17 +0.01 60 0 1 0
29SEP26 3.30 C 0.00 0.00 0.00 0.15 +0.01 59 0 4 0
29SEP26 3.40 C 0.00 0.00 0.00 0.14 +0.01 60 0 4 0
29SEP26 3.50 C 0.00 0.00 0.00 0.12 0.00 59 0 7 0
29SEP26 3.60 C 0.00 0.00 0.00 0.11 +0.01 59 0 90 0
29SEP26 3.70 C 0.00 0.00 0.00 0.10 +0.01 59 0 1 0
29SEP26 3.80 C 0.00 0.00 0.00 0.09 +0.01 59 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.08 +0.01 59 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.07 +0.01 58 0 32 0
29SEP26 4.10 C 0.00 0.00 0.00 0.06 +0.01 58 0 149 0
29SEP26 4.20 C 0.00 0.00 0.00 0.05 +0.01 57 0 126 0
30DEC26 1.45 C 0.00 0.00 0.00 0.96 +0.05 55 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.92 +0.05 55 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.88 +0.03 54 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.85 +0.05 55 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.81 +0.04 53 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.78 +0.04 54 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.75 +0.04 54 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.72 +0.04 54 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.69 +0.04 54 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.66 +0.03 54 0 2 0
30DEC26 1.95 C 0.00 0.00 0.00 0.64 +0.05 55 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.61 +0.03 55 0 3 0
30DEC26 2.10 C 0.00 0.00 0.00 0.56 +0.03 55 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.52 +0.03 56 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.48 +0.04 56 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.44 +0.03 56 0 9 0
30DEC26 2.50 C 0.00 0.00 0.00 0.41 +0.02 56 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.40 +0.04 59 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.37 +0.04 59 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.34 +0.04 59 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.31 +0.03 59 0 1 0
30DEC26 3.00 C 0.00 0.00 0.00 0.29 +0.04 59 0 5 0
30DEC26 3.10 C 0.00 0.00 0.00 0.26 +0.03 58 0 539 0
30DEC26 3.20 C 0.00 0.00 0.00 0.24 +0.03 58 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.23 +0.04 59 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.21 +0.03 59 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.19 +0.03 58 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.18 +0.03 59 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.16 +0.02 58 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.15 +0.02 58 0 15 0
30DEC26 3.90 C 0.00 0.00 0.00 0.14 +0.02 59 0 12 0
30MAR27 1.65 C 0.00 0.00 0.00 0.86 +0.04 54 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.83 +0.04 54 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.80 +0.04 54 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.77 +0.04 54 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.75 +0.04 55 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.72 +0.04 54 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.70 +0.05 55 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.67 +0.04 55 0 0 0
30MAR27 2.10 C 0.54 0.56 0.54 0.63 +0.04 55 4 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.58 +0.03 55 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.55 +0.04 56 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.51 +0.04 56 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.49 +0.03 57 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.46 +0.03 58 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.43 +0.03 58 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.41 +0.04 59 0 2 0
30MAR27 2.90 C 0.00 0.00 0.00 0.38 +0.04 58 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.36 +0.04 59 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.33 +0.03 58 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.31 +0.03 58 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.29 +0.03 58 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.27 +0.03 58 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.25 +0.03 58 0 0 0
TOTAL CALL 775 11,397 +174
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 228 0 2 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 216 0 4 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 205 0 4 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 194 0 36 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 0.00 184 0 7 0
30MAR26 1.10 P 0.00 0.00 0.00 0.01 0.00 174 0 5 0
30MAR26 1.15 P 0.00 0.00 0.00 0.01 0.00 164 0 4 0
30MAR26 1.20 P 0.00 0.00 0.00 0.01 0.00 155 0 13 0
30MAR26 1.25 P 0.00 0.00 0.00 0.01 0.00 147 0 1 0
30MAR26 1.30 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30MAR26 1.35 P 0.00 0.00 0.00 0.01 0.00 130 0 21 0
30MAR26 1.40 P 0.00 0.00 0.00 0.01 0.00 123 0 47 0
30MAR26 1.45 P 0.00 0.00 0.00 0.01 0.00 115 0 3 0
30MAR26 1.50 P 0.00 0.00 0.00 0.01 0.00 108 0 100 0
30MAR26 1.55 P 0.00 0.00 0.00 0.01 0.00 101 0 15 0
30MAR26 1.60 P 0.00 0.00 0.00 0.01 0.00 95 0 103 0
30MAR26 1.65 P 0.00 0.00 0.00 0.01 0.00 88 0 18 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 81 0 11 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 75 0 26 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 68 0 18 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 62 0 33 0
30MAR26 1.90 P 0.03 0.03 0.03 0.01 -0.01 56 2 321 +1
30MAR26 1.95 P 0.00 0.00 0.00 0.02 -0.01 61 0 19 0
30MAR26 2.00 P 0.06 0.06 0.04 0.03 -0.01 62 3 147 0
30MAR26 2.10 P 0.08 0.08 0.08 0.06 -0.01 65 1 333 +1
30MAR26 2.20 P 0.15 0.15 0.10 0.09 -0.02 62 24 216 -18
30MAR26 2.30 P 0.21 0.21 0.18 0.14 -0.02 64 34 452 -34
30MAR26 2.40 P 0.29 0.29 0.20 0.20 -0.03 65 11 254 -6
30MAR26 2.50 P 0.30 0.30 0.30 0.27 -0.04 66 2 231 +1
30MAR26 2.60 P 0.00 0.00 0.00 0.35 -0.04 68 0 108 0
30MAR26 2.70 P 0.00 0.00 0.00 0.44 -0.04 72 0 39 0
30MAR26 2.80 P 0.00 0.00 0.00 0.53 -0.04 75 0 99 0
30MAR26 2.90 P 0.00 0.00 0.00 0.62 -0.05 75 0 222 0
30MAR26 3.00 P 0.00 0.00 0.00 0.71 -0.06 72 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.81 -0.05 79 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.91 -0.06 86 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 1.01 -0.05 91 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 1.11 -0.05 97 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 1.21 -0.05 103 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 1.31 -0.06 108 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 1.41 -0.05 113 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 1.51 -0.05 118 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 1.60 -0.06 0 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.70 -0.06 0 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.80 -0.06 0 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.90 -0.06 0 0 15 0
29APR26 1.65 P 0.00 0.00 0.00 0.01 0.00 56 0 11 0
29APR26 1.70 P 0.00 0.00 0.00 0.01 0.00 52 0 7 0
29APR26 1.75 P 0.00 0.00 0.00 0.02 0.00 57 0 6 0
29APR26 1.80 P 0.00 0.00 0.00 0.03 0.00 59 0 4 0
29APR26 1.85 P 0.00 0.00 0.00 0.04 0.00 60 0 10 0
29APR26 1.90 P 0.00 0.00 0.00 0.05 0.00 60 0 10 0
29APR26 1.95 P 0.00 0.00 0.00 0.06 -0.01 59 0 13 0
29APR26 2.00 P 0.08 0.08 0.08 0.07 -0.01 57 10 242 0
29APR26 2.10 P 0.15 0.15 0.15 0.11 -0.01 60 4 107 +4
29APR26 2.20 P 0.00 0.00 0.00 0.15 -0.02 59 0 102 0
29APR26 2.30 P 0.27 0.27 0.21 0.21 -0.02 62 109 310 +83
29APR26 2.40 P 0.33 0.34 0.33 0.26 -0.03 60 5 120 +4
29APR26 2.50 P 0.00 0.00 0.00 0.33 -0.03 61 0 38 0
29APR26 2.60 P 0.00 0.00 0.00 0.41 -0.03 64 0 4 0
29APR26 2.70 P 0.00 0.00 0.00 0.49 -0.03 66 0 4 0
29APR26 2.80 P 0.00 0.00 0.00 0.55 -0.06 58 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.64 -0.06 60 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.75 -0.04 70 0 1 0
29APR26 3.10 P 0.00 0.00 0.00 0.82 -0.07 60 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.94 -0.04 76 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 1.04 -0.04 81 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 1.12 -0.05 73 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 1.22 -0.05 77 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 1.32 -0.05 81 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 1.41 -0.06 76 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 1.51 -0.05 79 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 1.61 -0.05 83 0 0 0
28MAY26 1.65 P 0.00 0.00 0.00 0.02 -0.01 53 0 2 0
28MAY26 1.70 P 0.00 0.00 0.00 0.03 -0.01 55 0 6 0
28MAY26 1.75 P 0.00 0.00 0.00 0.04 -0.01 56 0 3 0
28MAY26 1.80 P 0.00 0.00 0.00 0.05 -0.01 56 0 5 0
28MAY26 1.85 P 0.00 0.00 0.00 0.06 -0.01 56 0 7 0
28MAY26 1.90 P 0.10 0.10 0.09 0.08 -0.01 58 2 2 0
28MAY26 1.95 P 0.00 0.00 0.00 0.10 0.00 60 0 0 0
28MAY26 2.00 P 0.00 0.00 0.00 0.11 -0.01 58 0 7 0
28MAY26 2.10 P 0.00 0.00 0.00 0.15 -0.01 58 0 6 0
28MAY26 2.20 P 0.00 0.00 0.00 0.20 -0.01 60 0 20 0
28MAY26 2.30 P 0.00 0.00 0.00 0.25 -0.02 59 0 203 0
28MAY26 2.40 P 0.00 0.00 0.00 0.31 -0.02 60 0 353 0
28MAY26 2.50 P 0.00 0.00 0.00 0.38 -0.03 61 0 152 0
28MAY26 2.60 P 0.00 0.00 0.00 0.45 -0.03 62 0 2 0
28MAY26 2.70 P 0.00 0.00 0.00 0.52 -0.04 61 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.61 -0.03 64 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.69 -0.04 64 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.78 -0.04 66 0 15 0
28MAY26 3.10 P 0.00 0.00 0.00 0.87 -0.04 68 0 15 0
28MAY26 3.20 P 0.00 0.00 0.00 0.96 -0.04 69 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 1.06 -0.04 73 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 1.14 -0.06 70 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 1.25 -0.04 77 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 1.34 -0.05 76 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 1.44 -0.04 79 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 84 0 7 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 80 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 71 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 67 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29JUN26 1.30 P 0.00 0.00 0.00 0.01 0.00 60 0 14 0
29JUN26 1.35 P 0.00 0.00 0.00 0.01 0.00 57 0 4 0
29JUN26 1.40 P 0.00 0.00 0.00 0.01 0.00 53 0 14 0
29JUN26 1.45 P 0.00 0.00 0.00 0.01 0.00 50 0 9 0
29JUN26 1.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 13 0
29JUN26 1.55 P 0.00 0.00 0.00 0.02 -0.01 52 0 2 0
29JUN26 1.60 P 0.00 0.00 0.00 0.03 -0.01 54 0 10 0
29JUN26 1.65 P 0.00 0.00 0.00 0.04 -0.01 55 0 2 0
29JUN26 1.70 P 0.00 0.00 0.00 0.05 -0.01 55 0 4 0
29JUN26 1.75 P 0.00 0.00 0.00 0.06 -0.01 55 0 1 0
29JUN26 1.80 P 0.07 0.07 0.07 0.08 -0.01 58 1 14 +1
29JUN26 1.85 P 0.00 0.00 0.00 0.09 -0.01 56 0 3 0
29JUN26 1.90 P 0.12 0.12 0.12 0.11 -0.01 58 1 8 0
29JUN26 1.95 P 0.00 0.00 0.00 0.12 -0.02 56 0 27 0
29JUN26 2.00 P 0.18 0.18 0.18 0.14 -0.02 56 1 9 0
29JUN26 2.10 P 0.21 0.21 0.21 0.18 -0.02 56 10 14 +7
29JUN26 2.20 P 0.00 0.00 0.00 0.23 -0.02 57 0 22 0
29JUN26 2.30 P 0.00 0.00 0.00 0.29 -0.02 59 0 125 0
29JUN26 2.40 P 0.00 0.00 0.00 0.35 -0.03 59 0 65 0
29JUN26 2.50 P 0.00 0.00 0.00 0.42 -0.01 60 0 120 0
29JUN26 2.60 P 0.00 0.00 0.00 0.49 -0.03 61 0 104 0
29JUN26 2.70 P 0.00 0.00 0.00 0.56 -0.04 60 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.64 -0.04 62 0 3 0
29JUN26 2.90 P 0.00 0.00 0.00 0.72 -0.04 62 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.81 -0.04 64 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 0.89 -0.05 64 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.98 -0.05 65 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.08 -0.04 68 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.17 -0.04 69 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.26 -0.05 69 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.36 -0.04 72 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.46 -0.03 75 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.55 -0.04 75 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.65 -0.03 77 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.74 -0.04 76 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.84 -0.04 79 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.93 -0.04 77 0 0 0
29SEP26 1.45 P 0.06 0.06 0.06 0.05 -0.01 56 1 22 0
29SEP26 1.50 P 0.00 0.00 0.00 0.06 -0.01 57 0 15 0
29SEP26 1.55 P 0.00 0.00 0.00 0.07 -0.01 56 0 2 0
29SEP26 1.60 P 0.00 0.00 0.00 0.09 -0.01 58 0 15 0
29SEP26 1.65 P 0.00 0.00 0.00 0.10 -0.01 57 0 11 0
29SEP26 1.70 P 0.00 0.00 0.00 0.11 -0.02 56 0 16 0
29SEP26 1.75 P 0.00 0.00 0.00 0.13 -0.01 57 0 2 0
29SEP26 1.80 P 0.00 0.00 0.00 0.15 -0.01 58 0 10 0
29SEP26 1.85 P 0.00 0.00 0.00 0.17 -0.01 58 0 2 0
29SEP26 1.90 P 0.00 0.00 0.00 0.18 -0.02 57 0 7 0
29SEP26 1.95 P 0.00 0.00 0.00 0.20 -0.02 57 0 1 0
29SEP26 2.00 P 0.00 0.00 0.00 0.23 -0.01 58 0 106 0
29SEP26 2.10 P 0.00 0.00 0.00 0.28 -0.01 59 0 16 0
29SEP26 2.20 P 0.00 0.00 0.00 0.34 0.00 60 0 20 0
29SEP26 2.30 P 0.00 0.00 0.00 0.40 -0.01 61 0 213 0
29SEP26 2.40 P 0.00 0.00 0.00 0.46 -0.02 61 0 202 0
29SEP26 2.50 P 0.00 0.00 0.00 0.52 -0.03 60 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.59 -0.01 61 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.66 -0.02 61 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.74 -0.02 62 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.81 -0.02 61 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.84 -0.08 54 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 0.98 -0.03 64 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 1.06 -0.03 64 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.14 -0.04 63 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.23 -0.03 65 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.32 -0.03 65 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.41 -0.03 66 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.51 -0.02 68 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.60 -0.03 69 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 1.69 -0.03 69 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.79 -0.03 71 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.88 -0.02 71 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.97 -0.03 70 0 0 0
30DEC26 1.45 P 0.00 0.00 0.00 0.09 +0.01 57 0 65 0
30DEC26 1.50 P 0.00 0.00 0.00 0.10 0.00 57 0 9 0
30DEC26 1.55 P 0.00 0.00 0.00 0.11 0.00 56 0 4 0
30DEC26 1.60 P 0.00 0.00 0.00 0.13 0.00 57 0 15 0
30DEC26 1.65 P 0.00 0.00 0.00 0.14 0.00 56 0 7 0
30DEC26 1.70 P 0.00 0.00 0.00 0.16 0.00 57 0 2 0
30DEC26 1.75 P 0.00 0.00 0.00 0.18 0.00 57 0 2 0
30DEC26 1.80 P 0.00 0.00 0.00 0.20 0.00 57 0 20 0
30DEC26 1.85 P 0.00 0.00 0.00 0.22 0.00 57 0 2 0
30DEC26 1.90 P 0.00 0.00 0.00 0.24 0.00 57 0 1 0
30DEC26 1.95 P 0.00 0.00 0.00 0.26 0.00 56 0 1 0
30DEC26 2.00 P 0.29 0.29 0.29 0.29 0.00 57 1 7 0
30DEC26 2.10 P 0.00 0.00 0.00 0.34 -0.01 57 0 6 0
30DEC26 2.20 P 0.43 0.43 0.43 0.40 -0.01 58 2 10 0
30DEC26 2.30 P 0.00 0.00 0.00 0.46 -0.01 59 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.53 0.00 60 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 0.59 -0.01 60 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.65 -0.02 59 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 0.72 -0.02 59 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.80 -0.02 60 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.88 -0.02 61 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.96 -0.01 61 0 2 0
30DEC26 3.10 P 0.00 0.00 0.00 1.04 -0.02 62 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.12 -0.02 62 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.20 -0.02 62 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.29 -0.02 63 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.37 -0.03 63 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.46 -0.03 64 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.55 -0.03 64 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.64 -0.02 65 0 1 0
30DEC26 3.90 P 0.00 0.00 0.00 1.73 -0.02 65 0 1 0
30MAR27 1.65 P 0.00 0.00 0.00 0.18 0.00 56 0 3 0
30MAR27 1.70 P 0.00 0.00 0.00 0.20 0.00 56 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.22 0.00 56 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.24 0.00 56 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.26 0.00 56 0 1 0
30MAR27 1.90 P 0.00 0.00 0.00 0.29 0.00 57 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.31 0.00 56 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.33 0.00 56 0 7 0
30MAR27 2.10 P 0.00 0.00 0.00 0.38 -0.01 56 0 0 0
30MAR27 2.20 P 0.45 0.45 0.45 0.44 0.00 56 2 2 +2
30MAR27 2.30 P 0.00 0.00 0.00 0.51 0.00 58 0 100 0
30MAR27 2.40 P 0.00 0.00 0.00 0.58 +0.02 59 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.64 +0.01 58 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.72 +0.02 60 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.77 -0.03 58 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.86 -0.01 60 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.93 -0.02 60 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.00 -0.02 59 0 1 0
30MAR27 3.10 P 0.00 0.00 0.00 1.09 -0.01 61 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.17 -0.02 61 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.25 -0.02 61 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 1.33 -0.02 61 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.42 -0.02 62 0 0 0
TOTAL PUT 226 6,386 +46
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$ 136.90
30MAR26 47.00 C 0.00 0.00 0.00 89.91 -5.11 211 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 88.91 -5.11 207 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 87.91 -5.39 203 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 86.91 -6.38 199 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 84.41 -5.11 189 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 81.91 -6.38 180 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 79.41 -5.11 171 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 76.91 -5.11 163 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 74.41 -5.11 155 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 71.91 -5.46 147 0 7 0
30MAR26 67.50 C 0.00 0.00 0.00 69.41 -5.11 139 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 66.91 -5.88 130 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 64.56 -5.31 157 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 61.91 -5.12 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 59.41 -5.12 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 56.91 -5.77 0 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 54.41 -5.88 0 0 40 0
30MAR26 85.00 C 0.00 0.00 0.00 51.91 -5.88 0 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 49.56 -5.70 116 0 12 0
30MAR26 90.00 C 0.00 0.00 0.00 47.94 -4.43 138 0 238 0
30MAR26 92.50 C 0.00 0.00 0.00 44.41 -5.46 0 0 440 0
30MAR26 95.00 C 0.00 0.00 0.00 42.14 -5.23 102 0 588 0
30MAR26 97.50 C 0.00 0.00 0.00 39.41 -5.46 0 0 695 0
30MAR26 100.00 C 31.41 32.50 31.41 36.91 -5.12 0 2 176 0
30MAR26 102.50 C 0.00 0.00 0.00 34.41 -5.82 0 0 111 0
30MAR26 105.00 C 0.00 0.00 0.00 32.11 -5.69 77 0 92 0
30MAR26 107.50 C 0.00 0.00 0.00 29.41 -5.88 0 0 50 0
30MAR26 110.00 C 25.10 25.10 25.10 26.91 -6.09 0 1 107 0
30MAR26 112.50 C 0.00 0.00 0.00 24.42 -5.47 47 0 672 0
30MAR26 115.00 C 0.00 0.00 0.00 22.08 -4.96 54 0 145 0
30MAR26 117.50 C 0.00 0.00 0.00 20.01 -4.88 58 0 136 0
30MAR26 120.00 C 15.00 15.00 13.90 17.50 -4.57 52 2 196 -2
30MAR26 122.50 C 0.00 0.00 0.00 14.66 -4.90 40 0 69 0
30MAR26 125.00 C 9.01 9.25 8.80 12.51 -4.61 40 33 59 -3
30MAR26 127.50 C 0.00 0.00 0.00 10.27 -4.49 37 0 59 0
30MAR26 130.00 C 0.00 0.00 0.00 8.98 -3.55 42 0 54 0
30MAR26 132.50 C 0.00 0.00 0.00 7.23 -3.25 40 0 76 0
30MAR26 135.00 C 4.40 5.36 3.90 5.76 -2.88 39 23 284 -1
30MAR26 137.50 C 4.50 4.50 2.85 4.53 -2.26 39 73 100 +2
30MAR26 140.00 C 2.55 3.45 2.20 3.55 -1.87 39 118 152 -34
30MAR26 142.50 C 1.96 2.65 1.58 2.74 -1.51 39 30 72 0
30MAR26 145.00 C 1.50 2.04 1.50 2.08 -1.19 40 32 105 +9
30MAR26 147.50 C 1.00 1.13 1.00 1.60 -0.92 40 25 68 -9
30MAR26 150.00 C 0.80 1.20 0.80 1.20 -0.69 41 13 147 +9
30MAR26 152.50 C 0.71 0.77 0.66 0.87 -0.54 41 75 172 +68
30MAR26 155.00 C 0.50 0.74 0.50 0.62 -0.38 40 6 130 -2
30MAR26 157.50 C 0.00 0.00 0.00 0.44 -0.26 41 0 85 0
30MAR26 160.00 C 0.40 0.40 0.38 0.30 -0.17 40 21 112 -1
30MAR26 162.50 C 0.35 0.35 0.35 0.20 -0.12 40 20 103 -20
30MAR26 165.00 C 0.27 0.27 0.27 0.14 -0.07 41 2 39 +2
30MAR26 167.50 C 0.00 0.00 0.00 0.09 -0.05 40 0 16 0
29APR26 72.50 C 0.00 0.00 0.00 64.63 -5.24 105 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 61.91 -5.12 86 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 59.41 -5.12 81 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 56.91 -5.83 77 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 55.31 -4.98 99 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 51.91 -5.88 69 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 49.56 -5.70 75 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 47.94 -4.43 86 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 44.48 -5.81 64 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 42.14 -5.58 65 0 1 0
29APR26 97.50 C 35.50 35.50 35.50 39.41 -5.46 0 1 1 0
29APR26 100.00 C 0.00 0.00 0.00 36.91 -5.12 0 0 5 0
29APR26 102.50 C 0.00 0.00 0.00 34.41 -5.82 0 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 32.11 -5.69 49 0 10 0
29APR26 107.50 C 0.00 0.00 0.00 29.41 -5.88 0 0 1 0
29APR26 110.00 C 23.28 23.28 23.28 27.20 -5.80 43 1 18 -1
29APR26 112.50 C 0.00 0.00 0.00 24.46 -5.43 35 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 22.12 -5.28 35 0 37 0
29APR26 117.50 C 0.00 0.00 0.00 20.01 -5.03 36 0 36 0
29APR26 120.00 C 0.00 0.00 0.00 18.34 -4.59 39 0 89 0
29APR26 122.50 C 0.00 0.00 0.00 15.85 -4.75 35 0 43 0
29APR26 125.00 C 11.40 11.40 11.40 13.57 -4.81 32 1 25 -1
29APR26 127.50 C 0.00 0.00 0.00 12.27 -3.55 35 0 37 0
29APR26 130.00 C 8.10 8.10 8.10 10.66 -3.28 35 2 25 0
29APR26 132.50 C 0.00 0.00 0.00 9.31 -2.82 36 0 55 0
29APR26 135.00 C 6.66 6.66 6.66 7.89 -2.62 35 2 112 0
29APR26 137.50 C 5.42 5.42 5.42 6.68 -2.08 35 10 69 +9
29APR26 140.00 C 3.85 4.95 3.85 5.58 -1.97 35 36 90 +6
29APR26 142.50 C 3.46 4.15 3.46 4.64 -1.68 35 16 19 -8
29APR26 145.00 C 3.40 3.40 2.55 3.86 -1.53 35 36 26 +9
29APR26 147.50 C 2.65 2.67 2.47 3.21 -1.31 35 17 34 +17
29APR26 150.00 C 2.20 2.34 2.20 2.67 -1.10 35 21 77 +19
29APR26 152.50 C 0.00 0.00 0.00 2.18 -0.93 35 0 28 0
29APR26 155.00 C 0.00 0.00 0.00 1.74 -0.78 35 0 29 0
29APR26 157.50 C 0.00 0.00 0.00 1.40 -0.63 35 0 43 0
29APR26 160.00 C 0.00 0.00 0.00 1.10 -0.50 35 0 32 0
29APR26 162.50 C 0.00 0.00 0.00 0.87 -0.40 35 0 18 0
29APR26 165.00 C 0.82 0.82 0.82 0.68 -0.32 35 1 7 0
29APR26 167.50 C 0.00 0.00 0.00 0.52 -0.24 35 0 4 0
28MAY26 97.50 C 0.00 0.00 0.00 39.41 -5.46 0 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 36.91 -5.77 0 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 34.41 -5.84 0 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 32.74 -5.06 44 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 29.58 -5.71 33 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 27.30 -5.70 33 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 24.58 -6.01 28 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 22.26 -5.14 27 0 14 0
28MAY26 117.50 C 0.00 0.00 0.00 20.49 -4.67 31 0 14 0
28MAY26 120.00 C 0.00 0.00 0.00 18.62 -4.31 32 0 15 0
28MAY26 122.50 C 0.00 0.00 0.00 16.56 -4.04 31 0 15 0
28MAY26 125.00 C 0.00 0.00 0.00 15.27 -3.11 33 0 88 0
28MAY26 127.50 C 0.00 0.00 0.00 13.90 -3.69 35 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 12.09 -3.63 33 0 36 0
28MAY26 132.50 C 0.00 0.00 0.00 10.76 -2.85 34 0 1 0
28MAY26 135.00 C 0.00 0.00 0.00 9.42 -2.47 33 0 31 0
28MAY26 137.50 C 6.53 7.00 6.53 8.29 -2.02 34 2 21 +1
28MAY26 140.00 C 6.13 6.50 5.10 7.12 -1.93 33 6 82 0
28MAY26 142.50 C 4.53 5.90 4.53 6.16 -1.83 33 3 19 +3
28MAY26 145.00 C 0.00 0.00 0.00 5.27 -1.67 33 0 84 0
28MAY26 147.50 C 3.82 3.82 3.82 4.56 -1.45 33 15 17 0
28MAY26 150.00 C 0.00 0.00 0.00 3.93 -1.28 34 0 47 0
28MAY26 152.50 C 0.00 0.00 0.00 3.38 -1.03 34 0 38 0
28MAY26 155.00 C 0.00 0.00 0.00 2.87 -0.96 34 0 21 0
28MAY26 157.50 C 0.00 0.00 0.00 2.38 -0.91 34 0 19 0
28MAY26 160.00 C 1.46 1.46 1.46 2.02 -0.74 34 2 45 +2
28MAY26 162.50 C 0.00 0.00 0.00 1.69 -0.62 34 0 23 0
28MAY26 165.00 C 0.00 0.00 0.00 1.39 -0.47 34 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 1.13 -0.42 33 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 76.91 -5.82 78 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 74.41 -5.36 74 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 71.91 -5.96 70 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 69.41 -5.85 66 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 66.91 -5.88 63 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 64.63 -5.24 66 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 61.91 -5.89 56 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 59.41 -5.71 53 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 56.91 -5.83 50 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 55.31 -4.98 63 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 52.09 -5.81 49 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 49.56 -5.70 46 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 47.94 -4.43 55 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 44.48 -5.81 39 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 42.14 -5.58 39 0 27 0
29JUN26 97.50 C 0.00 0.00 0.00 39.99 -4.88 41 0 42 0
29JUN26 100.00 C 0.00 0.00 0.00 36.91 -5.77 28 0 51 0
29JUN26 102.50 C 0.00 0.00 0.00 34.71 -5.54 32 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 32.74 -5.06 35 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 30.11 -5.18 32 0 61 0
29JUN26 110.00 C 26.96 26.96 26.96 27.30 -5.70 26 1 29 +1
29JUN26 112.50 C 21.48 21.48 21.48 25.35 -5.24 28 2 5 -1
29JUN26 115.00 C 0.00 0.00 0.00 24.36 -3.33 35 0 252 0
29JUN26 117.50 C 0.00 0.00 0.00 21.18 -3.98 28 0 75 0
29JUN26 120.00 C 0.00 0.00 0.00 19.38 -4.21 29 0 1,056 0
29JUN26 122.50 C 0.00 0.00 0.00 18.72 -2.49 34 0 28 0
29JUN26 125.00 C 0.00 0.00 0.00 16.74 -2.64 33 0 30 0
29JUN26 127.50 C 0.00 0.00 0.00 14.46 -3.14 30 0 4 0
29JUN26 130.00 C 11.71 11.71 11.71 13.02 -2.95 31 15 15 +14
29JUN26 132.50 C 10.39 10.39 10.20 12.13 -2.71 32 20 91 +6
29JUN26 135.00 C 8.46 8.46 8.46 10.80 -2.55 32 15 66 0
29JUN26 137.50 C 0.00 0.00 0.00 9.61 -2.14 32 0 25 0
29JUN26 140.00 C 7.43 7.43 6.77 8.53 -1.89 32 3 75 +1
29JUN26 142.50 C 0.00 0.00 0.00 7.53 -1.68 32 0 191 0
29JUN26 145.00 C 0.00 0.00 0.00 6.62 -1.73 32 0 61 0
29JUN26 147.50 C 0.00 0.00 0.00 5.82 -1.56 32 0 82 0
29JUN26 150.00 C 0.00 0.00 0.00 5.09 -1.44 32 0 33 0
29JUN26 152.50 C 0.00 0.00 0.00 4.49 -1.26 32 0 4 0
29JUN26 155.00 C 0.00 0.00 0.00 3.79 -1.27 32 0 29 0
29JUN26 157.50 C 0.00 0.00 0.00 3.34 -1.06 32 0 30 0
29JUN26 160.00 C 2.88 2.88 2.88 2.88 -0.93 32 1 20 0
29JUN26 162.50 C 0.00 0.00 0.00 2.53 -0.74 32 0 30 0
29JUN26 165.00 C 0.00 0.00 0.00 2.13 -0.62 32 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 1.82 -0.50 32 0 6 0
29SEP26 67.50 C 0.00 0.00 0.00 69.41 -5.85 35 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 66.98 -5.81 36 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 64.63 -5.34 40 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 62.02 -6.23 30 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 60.31 -4.81 47 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 57.91 -4.85 45 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 55.52 -4.95 44 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 53.64 -4.26 47 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 50.10 -5.17 34 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 47.94 -4.43 36 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 46.09 -4.20 39 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 44.10 -4.30 40 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 40.27 -4.91 27 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 38.27 -4.41 30 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 36.10 -5.57 30 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 34.96 -4.34 35 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 32.43 -4.15 33 0 26 0
29SEP26 110.00 C 0.00 0.00 0.00 30.26 -4.71 32 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 28.46 -3.97 32 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 26.75 -3.58 33 0 39 0
29SEP26 117.50 C 0.00 0.00 0.00 24.71 -3.78 32 0 28 0
29SEP26 120.00 C 20.90 20.90 20.90 22.87 -3.58 31 80 6 -80
29SEP26 122.50 C 0.00 0.00 0.00 21.12 -2.92 31 0 30 0
29SEP26 125.00 C 0.00 0.00 0.00 18.58 -3.51 28 0 8 0
29SEP26 127.50 C 0.00 0.00 0.00 17.92 -3.06 31 0 16 0
29SEP26 130.00 C 0.00 0.00 0.00 16.33 -2.61 30 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 15.01 -3.20 30 0 4 0
29SEP26 135.00 C 0.00 0.00 0.00 13.72 -2.36 30 0 109 0
29SEP26 137.50 C 0.00 0.00 0.00 12.54 -2.61 30 0 104 0
29SEP26 140.00 C 0.00 0.00 0.00 11.44 -2.52 30 0 9 0
29SEP26 142.50 C 0.00 0.00 0.00 10.42 -2.37 30 0 51 0
29SEP26 145.00 C 0.00 0.00 0.00 9.48 -2.22 30 0 30 0
29SEP26 147.50 C 0.00 0.00 0.00 8.62 -2.08 30 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 7.84 -1.94 30 0 40 0
29SEP26 152.50 C 0.00 0.00 0.00 7.14 -1.79 30 0 0 0
29SEP26 155.00 C 5.13 5.13 5.13 6.45 -1.72 30 80 92 +68
29SEP26 157.50 C 0.00 0.00 0.00 5.76 -1.61 30 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 5.30 -1.49 30 0 2 0
29SEP26 162.50 C 0.00 0.00 0.00 4.59 -1.47 30 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 4.26 -1.12 30 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 3.82 -1.00 30 0 4 0
30DEC26 72.50 C 0.00 0.00 0.00 64.99 -5.57 29 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 62.38 -5.87 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 60.31 -4.81 33 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 57.91 -4.85 32 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 55.52 -4.95 31 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 53.64 -4.26 35 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 50.69 -4.79 29 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 47.94 -5.16 23 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 46.09 -5.52 29 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 44.10 -5.19 30 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 41.55 -3.90 28 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 39.28 -5.01 27 0 60 0
30DEC26 102.50 C 0.00 0.00 0.00 37.24 -4.84 28 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 35.10 -4.20 28 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 33.07 -4.92 27 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 30.97 -4.01 27 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 28.91 -4.06 26 0 0 0
30DEC26 115.00 C 25.50 25.50 25.50 27.16 -4.88 27 1 172 -1
30DEC26 117.50 C 0.00 0.00 0.00 25.52 -4.31 27 0 24 0
30DEC26 120.00 C 22.45 22.45 21.15 23.92 -3.92 27 4 11 +2
30DEC26 122.50 C 0.00 0.00 0.00 22.36 -3.73 28 0 108 0
30DEC26 125.00 C 0.00 0.00 0.00 20.94 -3.45 28 0 438 0
30DEC26 127.50 C 16.35 18.45 16.35 19.52 -3.32 28 2 204 0
30DEC26 130.00 C 0.00 0.00 0.00 18.20 -3.22 28 0 46 0
30DEC26 132.50 C 0.00 0.00 0.00 16.97 -3.03 28 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 15.74 -2.94 28 0 4 0
30DEC26 137.50 C 11.94 11.94 11.94 14.63 -2.81 28 8 30 0
30DEC26 140.00 C 0.00 0.00 0.00 13.59 -2.62 28 0 32 0
30DEC26 142.50 C 0.00 0.00 0.00 12.55 -2.54 28 0 39 0
30DEC26 145.00 C 0.00 0.00 0.00 11.63 -2.42 29 0 8 0
30DEC26 147.50 C 0.00 0.00 0.00 10.77 -2.24 29 0 3 0
30DEC26 150.00 C 8.80 8.80 8.80 9.91 -2.15 29 1 40 0
30DEC26 152.50 C 0.00 0.00 0.00 9.13 -2.07 29 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 8.45 -1.89 29 0 18 0
30DEC26 157.50 C 0.00 0.00 0.00 7.76 -1.77 29 0 6 0
30DEC26 160.00 C 0.00 0.00 0.00 7.10 -1.74 29 0 4 0
30DEC26 162.50 C 0.00 0.00 0.00 6.56 -1.59 29 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 6.03 -1.43 29 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 5.49 -1.63 29 0 0 0
30MAR27 115.00 C 25.50 25.50 25.50 28.78 -3.90 26 2 2 +2
30MAR27 117.50 C 0.00 0.00 0.00 27.20 -3.73 26 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 25.61 -3.69 27 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 24.16 -3.56 27 0 1 0
30MAR27 125.00 C 0.00 0.00 0.00 22.76 -3.37 27 0 2 0
30MAR27 127.50 C 0.00 0.00 0.00 21.35 -3.35 27 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 20.09 -3.20 27 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 18.87 -3.01 27 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 17.65 -2.98 27 0 0 0
30MAR27 137.50 C 15.15 15.15 15.15 16.55 -2.85 28 1 1 +1
30MAR27 140.00 C 0.00 0.00 0.00 15.52 -2.66 28 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 14.48 -2.59 28 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 13.51 -2.52 28 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 12.65 -2.35 28 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 11.80 -2.19 28 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 10.95 -2.19 28 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 10.23 -2.06 28 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 9.55 -1.88 28 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 8.87 -1.80 28 0 3 0
30MAR27 162.50 C 7.80 7.80 7.80 8.19 -1.80 28 3 3 +3
30MAR27 165.00 C 0.00 0.00 0.00 7.89 -1.41 28 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 7.35 -1.54 28 0 0 0
TOTAL CALL 887 13,207 +90
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 148 0 15 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 120 0 10 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 109 0 15 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 104 0 25 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 99 0 108 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 94 0 33 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 89 0 20 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 85 0 12 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 80 0 60 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 76 0 60 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 72 0 271 0
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 60 0 562 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 57 0 745 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 53 0 82 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 49 0 155 0
30MAR26 100.00 P 0.18 0.22 0.18 0.01 0.00 46 6 135 +5
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 42 0 117 0
30MAR26 105.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 186 0
30MAR26 107.50 P 0.00 0.00 0.00 0.03 +0.02 40 0 123 0
30MAR26 110.00 P 0.00 0.00 0.00 0.06 +0.05 40 0 259 0
30MAR26 112.50 P 0.00 0.00 0.00 0.12 +0.10 40 0 133 0
30MAR26 115.00 P 0.60 1.10 0.50 0.21 +0.17 40 366 117 +72
30MAR26 117.50 P 0.77 1.35 0.77 0.37 +0.29 41 23 129 0
30MAR26 120.00 P 1.00 1.90 0.90 0.60 +0.46 41 66 191 +22
30MAR26 122.50 P 1.44 2.03 1.44 0.93 +0.67 41 32 103 +5
30MAR26 125.00 P 1.72 3.14 1.53 1.39 +0.95 41 97 100 +49
30MAR26 127.50 P 2.53 3.90 2.10 1.99 +1.26 41 84 153 +29
30MAR26 130.00 P 3.23 5.20 3.00 2.77 +1.63 41 73 218 -19
30MAR26 132.50 P 3.95 6.55 3.76 3.73 +2.04 41 173 275 +141
30MAR26 135.00 P 5.70 6.76 4.77 4.72 +2.30 40 66 487 -32
30MAR26 137.50 P 6.90 7.86 6.05 6.21 +2.89 41 407 659 -196
30MAR26 140.00 P 11.20 11.20 11.20 7.43 +2.99 39 200 392 0
30MAR26 142.50 P 10.90 10.90 10.90 9.22 +3.42 40 1 63 0
30MAR26 145.00 P 0.00 0.00 0.00 11.37 +4.03 43 0 64 0
30MAR26 147.50 P 0.00 0.00 0.00 13.00 +4.20 40 0 1 0
30MAR26 150.00 P 0.00 0.00 0.00 15.07 +4.42 40 0 9 0
30MAR26 152.50 P 0.00 0.00 0.00 16.85 +4.21 33 0 1 0
30MAR26 155.00 P 0.00 0.00 0.00 18.94 +4.18 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 22.52 +5.55 52 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 23.51 +4.24 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 25.86 +3.67 0 0 1 0
30MAR26 165.00 P 0.00 0.00 0.00 29.98 +5.58 62 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 31.49 +4.35 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 39 0 29 0
29APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 36 0 26 0
29APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 34 0 25 0
29APR26 97.50 P 0.00 0.00 0.00 0.03 +0.02 35 0 26 0
29APR26 100.00 P 0.00 0.00 0.00 0.05 +0.04 35 0 7 0
29APR26 102.50 P 0.50 0.50 0.50 0.08 +0.06 35 1 53 0
29APR26 105.00 P 0.00 0.00 0.00 0.14 +0.10 35 0 34 0
29APR26 107.50 P 0.79 0.79 0.79 0.22 +0.16 35 10 102 +10
29APR26 110.00 P 1.11 1.11 0.90 0.35 +0.24 35 2 212 +2
29APR26 112.50 P 0.00 0.00 0.00 0.54 +0.35 35 0 45 0
29APR26 115.00 P 1.42 1.85 1.32 0.79 +0.49 35 170 265 +112
29APR26 117.50 P 0.00 0.00 0.00 1.12 +0.65 35 0 39 0
29APR26 120.00 P 0.00 0.00 0.00 1.54 +0.85 35 0 22 0
29APR26 122.50 P 2.80 2.80 2.66 2.05 +1.06 35 30 17 -23
29APR26 125.00 P 0.00 0.00 0.00 2.71 +1.33 35 0 75 0
29APR26 127.50 P 0.00 0.00 0.00 3.50 +1.63 35 0 113 0
29APR26 130.00 P 4.78 4.78 4.60 4.42 +1.91 36 27 99 -2
29APR26 132.50 P 5.84 6.73 5.84 5.40 +2.14 35 11 53 +9
29APR26 135.00 P 6.90 7.41 6.90 6.56 +2.41 35 9 70 -9
29APR26 137.50 P 9.02 9.64 9.02 7.80 +2.64 35 9 121 -6
29APR26 140.00 P 9.89 9.89 9.89 9.28 +2.91 35 6 39 +6
29APR26 142.50 P 0.00 0.00 0.00 10.81 +3.09 35 0 90 0
29APR26 145.00 P 0.00 0.00 0.00 12.41 +3.23 34 0 55 0
29APR26 147.50 P 0.00 0.00 0.00 14.75 +4.25 37 0 15 0
29APR26 150.00 P 0.00 0.00 0.00 16.74 +4.53 38 0 1 0
29APR26 152.50 P 0.00 0.00 0.00 17.72 +3.28 31 0 3 0
29APR26 155.00 P 0.00 0.00 0.00 19.74 +3.79 30 0 3 0
29APR26 157.50 P 0.00 0.00 0.00 22.52 +4.53 35 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 24.03 +3.94 0 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 27.55 +4.79 40 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 29.98 +5.09 42 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 32.73 +5.46 47 0 0 0
28MAY26 97.50 P 0.46 0.46 0.46 0.11 +0.08 33 1 6 +1
28MAY26 100.00 P 0.00 0.00 0.00 0.17 +0.11 33 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 0.25 +0.15 33 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 0.37 +0.22 33 0 1 0
28MAY26 107.50 P 0.00 0.00 0.00 0.54 +0.31 33 0 4 0
28MAY26 110.00 P 0.00 0.00 0.00 0.76 +0.42 33 0 2 0
28MAY26 112.50 P 0.00 0.00 0.00 1.03 +0.53 33 0 27 0
28MAY26 115.00 P 2.47 2.47 2.47 1.43 +0.73 34 15 30 +15
28MAY26 117.50 P 0.00 0.00 0.00 1.88 +0.93 34 0 100 0
28MAY26 120.00 P 0.00 0.00 0.00 2.41 +1.11 34 0 17 0
28MAY26 122.50 P 0.00 0.00 0.00 3.06 +1.29 34 0 74 0
28MAY26 125.00 P 4.00 4.00 4.00 3.82 +1.55 34 1 70 +1
28MAY26 127.50 P 0.00 0.00 0.00 4.66 +1.75 34 0 44 0
28MAY26 130.00 P 0.00 0.00 0.00 5.56 +1.92 34 0 47 0
28MAY26 132.50 P 0.00 0.00 0.00 6.61 +2.14 33 0 60 0
28MAY26 135.00 P 0.00 0.00 0.00 7.72 +2.31 33 0 48 0
28MAY26 137.50 P 0.00 0.00 0.00 9.05 +2.60 33 0 72 0
28MAY26 140.00 P 0.00 0.00 0.00 10.52 +2.87 33 0 18 0
28MAY26 142.50 P 0.00 0.00 0.00 12.04 +3.04 33 0 39 0
28MAY26 145.00 P 0.00 0.00 0.00 14.09 +3.62 35 0 28 0
28MAY26 147.50 P 0.00 0.00 0.00 15.92 +3.89 35 0 42 0
28MAY26 150.00 P 0.00 0.00 0.00 16.75 +3.07 31 0 12 0
28MAY26 152.50 P 0.00 0.00 0.00 19.72 +4.82 36 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 21.83 +5.12 37 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 23.78 +5.13 36 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 24.76 +3.86 29 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 27.55 +3.86 33 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 29.98 +4.18 34 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 32.89 +5.08 39 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 43 0 26 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 37 0 8 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 35 0 105 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 33 0 108 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 31 0 56 0
29JUN26 85.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 66 0
29JUN26 87.50 P 0.00 0.00 0.00 0.04 +0.03 32 0 40 0
29JUN26 90.00 P 0.00 0.00 0.00 0.07 +0.05 32 0 107 0
29JUN26 92.50 P 0.00 0.00 0.00 0.11 +0.07 32 0 74 0
29JUN26 95.00 P 0.00 0.00 0.00 0.16 +0.10 32 0 142 0
29JUN26 97.50 P 0.00 0.00 0.00 0.24 +0.15 32 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 0.35 +0.21 32 0 59 0
29JUN26 102.50 P 1.43 1.43 1.43 0.49 +0.27 32 15 35 +15
29JUN26 105.00 P 0.00 0.00 0.00 0.67 +0.35 32 0 29 0
29JUN26 107.50 P 1.85 1.85 1.85 0.91 +0.47 32 1 17 0
29JUN26 110.00 P 0.00 0.00 0.00 1.20 +0.58 32 0 16 0
29JUN26 112.50 P 0.00 0.00 0.00 1.61 +0.77 32 0 24 0
29JUN26 115.00 P 2.81 2.81 2.81 2.07 +0.96 32 15 32 +15
29JUN26 117.50 P 4.23 4.23 3.60 2.58 +1.12 33 16 31 0
29JUN26 120.00 P 3.70 4.09 3.70 3.23 +1.35 33 3 44 -3
29JUN26 122.50 P 0.00 0.00 0.00 3.93 +1.49 33 0 102 0
29JUN26 125.00 P 0.00 0.00 0.00 4.77 +1.71 33 0 112 0
29JUN26 127.50 P 7.33 7.33 7.33 5.66 +1.93 33 15 87 0
29JUN26 130.00 P 0.00 0.00 0.00 6.61 +2.05 32 0 92 0
29JUN26 132.50 P 0.00 0.00 0.00 7.84 +2.39 33 0 45 0
29JUN26 135.00 P 10.30 10.50 9.27 8.85 +2.38 32 29 116 +22
29JUN26 137.50 P 0.00 0.00 0.00 10.14 +2.54 32 0 25 0
29JUN26 140.00 P 0.00 0.00 0.00 11.54 +2.75 32 0 12 0
29JUN26 142.50 P 0.00 0.00 0.00 12.98 +2.86 32 0 63 0
29JUN26 145.00 P 0.00 0.00 0.00 15.13 +3.60 34 0 36 0
29JUN26 147.50 P 14.34 17.90 14.34 16.10 +3.03 31 2 0 0
29JUN26 150.00 P 0.00 0.00 0.00 17.97 +3.15 31 0 12 0
29JUN26 152.50 P 0.00 0.00 0.00 20.63 +4.68 35 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 22.63 +4.79 35 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 24.37 +5.11 34 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 26.66 +4.34 35 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 27.96 +4.27 31 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 31.05 +5.25 36 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 32.89 +4.96 34 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 32 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 30 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 0.04 +0.02 30 0 19 0
29SEP26 80.00 P 0.00 0.00 0.00 0.06 +0.03 30 0 7 0
29SEP26 82.50 P 0.00 0.00 0.00 0.09 +0.04 30 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.14 +0.06 30 0 34 0
29SEP26 87.50 P 0.00 0.00 0.00 0.21 +0.09 30 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.29 +0.12 30 0 17 0
29SEP26 92.50 P 0.00 0.00 0.00 0.41 +0.16 30 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.54 +0.20 30 0 58 0
29SEP26 97.50 P 1.41 1.41 1.41 0.72 +0.26 30 15 21 +7
29SEP26 100.00 P 0.00 0.00 0.00 0.94 +0.33 30 0 117 0
29SEP26 102.50 P 0.00 0.00 0.00 1.20 +0.41 30 0 98 0
29SEP26 105.00 P 0.00 0.00 0.00 1.53 +0.49 30 0 77 0
29SEP26 107.50 P 0.00 0.00 0.00 1.90 +0.60 30 0 53 0
29SEP26 110.00 P 3.50 3.50 3.50 2.35 +0.70 30 1 82 0
29SEP26 112.50 P 0.00 0.00 0.00 2.93 +0.92 30 0 15 0
29SEP26 115.00 P 4.10 4.10 4.10 3.54 +1.05 30 4 54 +4
29SEP26 117.50 P 0.00 0.00 0.00 4.21 +1.23 30 0 30 0
29SEP26 120.00 P 0.00 0.00 0.00 4.97 +1.38 30 0 12 0
29SEP26 122.50 P 0.00 0.00 0.00 5.81 +1.45 30 0 8 0
29SEP26 125.00 P 0.00 0.00 0.00 6.73 +1.59 30 0 15 0
29SEP26 127.50 P 0.00 0.00 0.00 7.65 +1.67 30 0 7 0
29SEP26 130.00 P 0.00 0.00 0.00 8.66 +1.79 30 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 9.76 +1.96 30 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 10.96 +2.21 30 0 136 0
29SEP26 137.50 P 0.00 0.00 0.00 12.27 +2.36 30 0 106 0
29SEP26 140.00 P 0.00 0.00 0.00 13.67 +2.54 30 0 40 0
29SEP26 142.50 P 0.00 0.00 0.00 15.16 +2.71 30 0 24 0
29SEP26 145.00 P 19.10 19.10 19.10 16.73 +2.86 30 3 3 +3
29SEP26 147.50 P 0.00 0.00 0.00 18.11 +2.73 29 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 20.27 +3.31 31 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 21.60 +2.75 29 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 24.32 +3.59 32 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 25.34 +3.04 29 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 28.30 +3.89 32 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 29.30 +2.96 29 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 31.82 +3.47 31 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 33.89 +3.75 31 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.07 +0.03 29 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.10 +0.04 29 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 0.14 +0.05 29 0 24 0
30DEC26 80.00 P 0.00 0.00 0.00 0.20 +0.07 29 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.28 +0.10 29 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.38 +0.13 29 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 0.50 +0.17 29 0 21 0
30DEC26 90.00 P 0.00 0.00 0.00 0.66 +0.21 29 0 8 0
30DEC26 92.50 P 1.68 1.84 1.50 0.84 +0.26 29 60 88 +60
30DEC26 95.00 P 0.00 0.00 0.00 1.08 +0.32 29 0 59 0
30DEC26 97.50 P 0.00 0.00 0.00 1.34 +0.39 29 0 10 0
30DEC26 100.00 P 0.00 0.00 0.00 1.67 +0.46 29 0 38 0
30DEC26 102.50 P 0.00 0.00 0.00 2.04 +0.56 29 0 60 0
30DEC26 105.00 P 0.00 0.00 0.00 2.46 +0.62 29 0 71 0
30DEC26 107.50 P 0.00 0.00 0.00 2.95 +0.75 29 0 65 0
30DEC26 110.00 P 0.00 0.00 0.00 3.47 +0.81 29 0 58 0
30DEC26 112.50 P 0.00 0.00 0.00 4.12 +0.96 29 0 9 0
30DEC26 115.00 P 0.00 0.00 0.00 4.91 +1.20 30 0 8 0
30DEC26 117.50 P 6.98 6.98 6.98 5.70 +1.35 30 1 22 0
30DEC26 120.00 P 8.98 8.98 8.98 6.54 +1.54 30 1 13 +1
30DEC26 122.50 P 0.00 0.00 0.00 7.43 +1.46 30 0 118 0
30DEC26 125.00 P 0.00 0.00 0.00 8.46 +1.65 30 0 315 0
30DEC26 127.50 P 0.00 0.00 0.00 9.50 +1.79 30 0 230 0
30DEC26 130.00 P 11.30 11.30 11.28 10.64 +1.90 30 4 36 +2
30DEC26 132.50 P 0.00 0.00 0.00 11.88 +2.10 30 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 13.13 +2.21 30 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 14.51 +2.35 30 0 3 0
30DEC26 140.00 P 0.00 0.00 0.00 15.96 +2.55 30 0 25 0
30DEC26 142.50 P 0.00 0.00 0.00 17.42 +2.64 30 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 19.01 +2.79 30 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 20.67 +2.99 31 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 22.33 +3.08 31 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 24.09 +3.19 31 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 25.94 +3.38 31 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 27.80 +3.98 31 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 29.70 +3.57 31 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 31.71 +3.73 32 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 33.74 +3.89 32 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 35.79 +4.18 32 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 5.94 +1.31 29 0 10 0
30MAR27 117.50 P 0.00 0.00 0.00 6.78 +1.50 29 0 4 0
30MAR27 120.00 P 0.00 0.00 0.00 7.62 +1.57 29 0 4 0
30MAR27 122.50 P 0.00 0.00 0.00 8.61 +1.54 29 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 9.65 +1.73 29 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 10.70 +1.77 29 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 11.90 +1.94 29 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 13.14 +2.14 29 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 14.39 +2.18 29 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 15.78 +2.33 29 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 17.22 +2.52 29 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 18.69 +2.62 29 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 20.22 +2.70 30 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 21.87 +2.90 30 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 23.53 +3.05 30 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 25.21 +3.08 30 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 27.02 +3.23 30 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 28.87 +3.41 30 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 30.74 +3.50 30 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 32.63 +3.54 30 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 34.65 +3.70 31 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 36.69 +3.86 31 0 0 0
TOTAL PUT 2,071 15,352 +318
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$ 3.25
30MAR26 1.70 C 0.00 0.00 0.00 1.55 -0.04 0 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.50 -0.04 0 0 30 0
30MAR26 1.80 C 0.00 0.00 0.00 1.45 -0.04 0 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 1.40 -0.04 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.35 -0.04 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.30 -0.04 0 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 1.25 -0.04 0 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.15 -0.04 0 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.05 -0.04 0 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.96 -0.03 78 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.86 -0.03 70 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.75 -0.05 0 0 55 0
30MAR26 2.60 C 0.00 0.00 0.00 0.68 -0.02 74 0 5 0
30MAR26 2.70 C 0.00 0.00 0.00 0.57 -0.03 57 0 5 0
30MAR26 2.80 C 0.00 0.00 0.00 0.48 -0.03 55 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.39 -0.04 51 0 1 0
30MAR26 3.00 C 0.00 0.00 0.00 0.31 -0.04 50 0 37 0
30MAR26 3.10 C 0.00 0.00 0.00 0.24 -0.04 49 0 138 0
30MAR26 3.20 C 0.14 0.20 0.14 0.19 -0.03 52 9 117 +2
30MAR26 3.30 C 0.10 0.15 0.10 0.15 -0.02 54 25 376 +12
30MAR26 3.40 C 0.00 0.00 0.00 0.11 -0.02 54 0 237 0
30MAR26 3.50 C 0.00 0.00 0.00 0.08 -0.01 54 0 573 0
30MAR26 3.60 C 0.04 0.06 0.04 0.06 -0.01 55 47 466 +10
30MAR26 3.70 C 0.02 0.02 0.02 0.04 -0.01 54 4 640 0
30MAR26 3.80 C 0.03 0.03 0.03 0.03 0.00 56 2 424 0
30MAR26 3.90 C 0.02 0.02 0.02 0.02 0.00 56 4 308 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 52 0 366 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 57 0 169 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 62 0 83 0
30MAR26 4.30 C 0.00 0.00 0.00 0.01 0.00 66 0 162 0
30MAR26 4.40 C 0.00 0.00 0.00 0.01 0.00 71 0 43 0
30MAR26 4.50 C 0.00 0.00 0.00 0.01 0.00 75 0 50 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 79 0 12 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 86 0 17 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 90 0 80 0
29APR26 2.10 C 0.00 0.00 0.00 1.16 -0.04 53 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 1.07 -0.03 62 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.96 -0.04 41 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.86 -0.05 35 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.77 -0.05 44 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.68 -0.05 45 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.61 -0.03 51 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.51 -0.05 44 1 1 +1
29APR26 2.90 C 0.00 0.00 0.00 0.45 -0.03 49 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.38 -0.04 48 0 40 0
29APR26 3.10 C 0.00 0.00 0.00 0.32 -0.02 48 0 240 0
29APR26 3.20 C 0.24 0.24 0.24 0.28 -0.01 51 5 381 0
29APR26 3.30 C 0.19 0.19 0.19 0.22 -0.03 49 10 10 -7
29APR26 3.40 C 0.00 0.00 0.00 0.18 -0.02 49 0 60 0
29APR26 3.50 C 0.00 0.00 0.00 0.15 -0.02 50 0 217 0
29APR26 3.60 C 0.10 0.10 0.10 0.12 -0.02 49 55 231 +50
29APR26 3.70 C 0.07 0.07 0.07 0.10 -0.01 50 31 10 -31
29APR26 3.80 C 0.00 0.00 0.00 0.08 -0.01 50 0 59 0
29APR26 3.90 C 0.00 0.00 0.00 0.06 -0.01 50 0 162 0
29APR26 4.00 C 0.00 0.00 0.00 0.05 -0.01 51 0 70 0
29APR26 4.10 C 0.03 0.04 0.03 0.04 -0.01 51 32 37 +7
29APR26 4.20 C 0.00 0.00 0.00 0.03 -0.01 50 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 48 0 6 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 50 0 13 0
28MAY26 2.20 C 0.00 0.00 0.00 1.07 -0.05 46 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 1.00 -0.03 59 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.91 -0.02 57 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.80 -0.04 47 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.72 -0.04 48 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.65 -0.03 51 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.58 -0.02 51 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.49 -0.03 46 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.44 -0.03 49 0 35 0
28MAY26 3.10 C 0.00 0.00 0.00 0.38 -0.02 48 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.33 -0.02 49 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.28 -0.02 48 0 400 0
28MAY26 3.40 C 0.00 0.00 0.00 0.24 -0.02 48 0 700 0
28MAY26 3.50 C 0.19 0.19 0.19 0.21 -0.01 49 11 300 0
28MAY26 3.60 C 0.00 0.00 0.00 0.17 -0.02 48 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.15 -0.01 49 0 15 0
28MAY26 3.80 C 0.00 0.00 0.00 0.12 -0.01 48 0 8 0
28MAY26 3.90 C 0.00 0.00 0.00 0.10 -0.01 48 0 2 0
28MAY26 4.00 C 0.00 0.00 0.00 0.09 0.00 49 0 30 0
28MAY26 4.10 C 0.00 0.00 0.00 0.07 -0.01 48 0 4 0
28MAY26 4.20 C 0.00 0.00 0.00 0.06 -0.01 49 0 4 0
28MAY26 4.30 C 0.00 0.00 0.00 0.05 0.00 49 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.04 0.00 49 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.03 0.00 48 0 5 0
28MAY26 4.60 C 0.00 0.00 0.00 0.02 0.00 46 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 1.57 -0.04 65 0 200 0
29JUN26 1.75 C 0.00 0.00 0.00 1.52 -0.04 62 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 1.47 -0.04 59 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.43 -0.03 64 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.38 -0.03 62 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.32 -0.04 51 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.28 -0.04 56 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 1.19 -0.03 57 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 1.09 -0.04 51 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.00 -0.04 50 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.91 -0.04 49 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 0.83 -0.02 49 0 24 0
29JUN26 2.60 C 0.00 0.00 0.00 0.75 -0.02 49 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.68 -0.01 49 0 3 0
29JUN26 2.80 C 0.00 0.00 0.00 0.62 +0.01 51 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 0.54 -0.02 48 0 2 0
29JUN26 3.00 C 0.00 0.00 0.00 0.49 -0.01 49 0 10 0
29JUN26 3.10 C 0.00 0.00 0.00 0.43 -0.02 48 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.38 -0.01 48 0 12 0
29JUN26 3.30 C 0.00 0.00 0.00 0.33 -0.02 48 0 53 0
29JUN26 3.40 C 0.00 0.00 0.00 0.29 -0.01 48 0 536 0
29JUN26 3.50 C 0.25 0.26 0.25 0.26 -0.01 49 345 845 +305
29JUN26 3.60 C 0.19 0.23 0.19 0.22 -0.01 48 4 68 +1
29JUN26 3.70 C 0.00 0.00 0.00 0.19 -0.01 47 0 25 0
29JUN26 3.80 C 0.16 0.16 0.16 0.17 0.00 49 77 98 +46
29JUN26 3.90 C 0.00 0.00 0.00 0.15 0.00 49 0 60 0
29JUN26 4.00 C 0.00 0.00 0.00 0.12 -0.01 47 0 150 0
29JUN26 4.10 C 0.00 0.00 0.00 0.11 0.00 48 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.09 -0.01 48 0 25 0
29JUN26 4.30 C 0.08 0.08 0.08 0.08 0.00 48 50 50 +50
29JUN26 4.40 C 0.00 0.00 0.00 0.07 0.00 48 0 5 0
29JUN26 4.50 C 0.00 0.00 0.00 0.06 0.00 49 0 11 0
29JUN26 4.60 C 0.00 0.00 0.00 0.05 0.00 48 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.04 0.00 48 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.03 0.00 46 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.02 0.00 44 0 20 0
29SEP26 2.00 C 0.00 0.00 0.00 1.31 -0.03 50 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 1.22 -0.03 48 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.14 -0.03 49 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 1.05 -0.03 47 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.98 -0.02 48 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.91 -0.01 48 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.83 -0.03 47 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.75 -0.04 45 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.69 -0.03 45 0 5 0
29SEP26 2.90 C 0.00 0.00 0.00 0.64 -0.02 46 0 4 0
29SEP26 3.00 C 0.00 0.00 0.00 0.58 -0.03 46 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.53 -0.02 46 0 1,005 0
29SEP26 3.20 C 0.00 0.00 0.00 0.48 -0.02 45 0 1,005 0
29SEP26 3.30 C 0.00 0.00 0.00 0.44 -0.02 46 0 57 0
29SEP26 3.40 C 0.00 0.00 0.00 0.40 -0.02 46 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.37 -0.02 47 0 58 0
29SEP26 3.60 C 0.00 0.00 0.00 0.34 -0.01 47 0 7 0
29SEP26 3.70 C 0.00 0.00 0.00 0.31 -0.01 47 0 36 0
29SEP26 3.80 C 0.26 0.26 0.26 0.29 -0.01 48 5 43 +5
29SEP26 3.90 C 0.00 0.00 0.00 0.26 -0.01 48 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.23 -0.01 47 0 5 0
29SEP26 4.10 C 0.00 0.00 0.00 0.21 -0.01 47 0 4 0
29SEP26 4.20 C 0.00 0.00 0.00 0.19 -0.01 47 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.17 -0.01 47 0 10 0
29SEP26 4.40 C 0.14 0.14 0.14 0.16 0.00 48 2 2 +2
29SEP26 4.50 C 0.00 0.00 0.00 0.14 -0.01 47 0 26 0
29SEP26 4.60 C 0.00 0.00 0.00 0.13 0.00 48 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.12 0.00 48 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.11 0.00 48 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.10 0.00 48 0 1 0
30DEC26 2.00 C 0.00 0.00 0.00 1.33 -0.04 44 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.25 -0.03 44 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.18 -0.02 46 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.11 -0.01 47 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.03 -0.02 45 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.97 -0.01 46 0 29 0
30DEC26 2.60 C 0.00 0.00 0.00 0.91 -0.01 47 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.85 -0.01 47 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.79 -0.01 47 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.73 -0.02 46 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.68 -0.02 46 0 30 0
30DEC26 3.10 C 0.00 0.00 0.00 0.64 -0.01 47 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.59 -0.01 47 0 10 0
30DEC26 3.30 C 0.00 0.00 0.00 0.54 -0.02 46 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.50 -0.02 46 0 16 0
30DEC26 3.50 C 0.42 0.42 0.42 0.46 -0.03 46 20 78 0
30DEC26 3.60 C 0.00 0.00 0.00 0.43 -0.02 46 0 50 0
30DEC26 3.70 C 0.00 0.00 0.00 0.40 -0.02 46 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.38 -0.01 47 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.35 -0.02 47 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.33 -0.01 47 0 22 0
30DEC26 4.10 C 0.00 0.00 0.00 0.30 -0.02 47 0 22 0
30DEC26 4.20 C 0.00 0.00 0.00 0.28 -0.01 47 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.26 -0.01 47 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.24 -0.01 47 0 0 0
30DEC26 4.50 C 0.22 0.22 0.22 0.22 -0.01 47 20 145 +20
30DEC26 4.60 C 0.00 0.00 0.00 0.20 -0.01 47 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.23 -0.02 46 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.17 -0.01 47 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.09 -0.03 45 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.04 -0.01 47 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.98 -0.01 47 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.93 -0.01 48 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.87 -0.01 47 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.82 -0.01 47 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.77 -0.02 47 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.73 -0.01 48 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.68 -0.01 47 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.64 -0.01 47 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.60 -0.02 47 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.56 -0.02 47 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.53 -0.02 47 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.50 -0.02 47 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.47 -0.02 47 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.44 -0.02 47 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.42 -0.02 48 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.40 -0.01 48 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.37 -0.02 48 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.35 -0.01 48 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.33 -0.01 48 0 0 0
TOTAL CALL 759 12,796 +473
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 140 0 75 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 134 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 129 0 25 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 124 0 150 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 113 0 72 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 103 0 372 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 93 0 167 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 84 0 99 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 76 0 76 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 67 0 249 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 59 0 194 0
30MAR26 2.70 P 0.00 0.00 0.00 0.02 +0.01 60 0 321 0
30MAR26 2.80 P 0.00 0.00 0.00 0.03 +0.01 58 0 293 0
30MAR26 2.90 P 0.00 0.00 0.00 0.04 +0.01 53 0 488 0
30MAR26 3.00 P 0.10 0.10 0.10 0.06 +0.01 51 5 737 +5
30MAR26 3.10 P 0.11 0.13 0.11 0.10 +0.02 54 20 281 0
30MAR26 3.20 P 0.00 0.00 0.00 0.14 +0.02 53 0 881 0
30MAR26 3.30 P 0.25 0.27 0.25 0.19 +0.02 52 60 222 -40
30MAR26 3.40 P 0.35 0.35 0.35 0.26 +0.03 55 1 1,660 -1
30MAR26 3.50 P 0.00 0.00 0.00 0.33 +0.03 56 0 48 0
30MAR26 3.60 P 0.00 0.00 0.00 0.41 +0.02 57 0 12 0
30MAR26 3.70 P 0.00 0.00 0.00 0.49 +0.03 56 0 12 0
30MAR26 3.80 P 0.00 0.00 0.00 0.58 +0.03 58 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.67 +0.03 59 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.76 +0.03 56 0 57 0
30MAR26 4.10 P 0.00 0.00 0.00 0.86 +0.03 61 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.95 +0.02 0 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 1.05 +0.03 0 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 1.17 +0.05 85 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.25 +0.03 0 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 1.36 +0.04 84 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.46 +0.04 88 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.55 +0.03 0 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.68 +0.06 116 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 54 0 3 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.02 0.00 51 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 0.05 +0.01 51 0 30 0
29APR26 2.80 P 0.08 0.09 0.08 0.07 +0.01 51 61 139 +7
29APR26 2.90 P 0.00 0.00 0.00 0.09 +0.01 49 0 65 0
29APR26 3.00 P 0.00 0.00 0.00 0.12 +0.01 48 0 300 0
29APR26 3.10 P 0.20 0.22 0.20 0.16 +0.01 48 40 809 +2
29APR26 3.20 P 0.00 0.00 0.00 0.21 +0.02 49 0 423 0
29APR26 3.30 P 0.00 0.00 0.00 0.26 +0.02 49 0 51 0
29APR26 3.40 P 0.00 0.00 0.00 0.32 +0.02 49 0 60 0
29APR26 3.50 P 0.00 0.00 0.00 0.39 +0.03 50 0 5 0
29APR26 3.60 P 0.00 0.00 0.00 0.46 +0.02 50 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.55 +0.04 53 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.62 +0.03 51 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.71 +0.03 53 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.79 +0.02 51 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.89 +0.03 55 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.98 +0.03 55 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 1.08 +0.04 58 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.18 +0.04 61 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.26 +0.03 54 0 5 0
29APR26 4.60 P 0.00 0.00 0.00 1.37 +0.04 63 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 0.02 +0.01 50 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.03 0.00 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 0.06 +0.01 50 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.08 +0.01 49 0 1 0
28MAY26 2.80 P 0.00 0.00 0.00 0.10 +0.01 48 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.13 +0.01 48 0 41 0
28MAY26 3.00 P 0.00 0.00 0.00 0.17 +0.02 48 0 19 0
28MAY26 3.10 P 0.00 0.00 0.00 0.20 +0.01 46 0 20 0
28MAY26 3.20 P 0.00 0.00 0.00 0.26 +0.02 48 0 16 0
28MAY26 3.30 P 0.00 0.00 0.00 0.31 +0.02 47 0 411 0
28MAY26 3.40 P 0.00 0.00 0.00 0.37 +0.02 48 0 700 0
28MAY26 3.50 P 0.00 0.00 0.00 0.43 +0.02 47 0 300 0
28MAY26 3.60 P 0.00 0.00 0.00 0.51 +0.02 49 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.58 +0.01 49 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.67 +0.03 51 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.75 +0.03 51 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.84 +0.04 53 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.92 +0.04 52 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.00 +0.02 51 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.09 +0.04 51 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.18 +0.04 51 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.28 +0.04 53 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.37 +0.03 52 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 61 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 53 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 0.05 +0.01 49 0 4 0
29JUN26 2.50 P 0.00 0.00 0.00 0.06 +0.01 47 0 15 0
29JUN26 2.60 P 0.00 0.00 0.00 0.08 +0.01 47 0 11 0
29JUN26 2.70 P 0.00 0.00 0.00 0.10 0.00 46 0 103 0
29JUN26 2.80 P 0.00 0.00 0.00 0.13 +0.01 46 0 69 0
29JUN26 2.90 P 0.00 0.00 0.00 0.17 +0.01 47 0 99 0
29JUN26 3.00 P 0.00 0.00 0.00 0.21 +0.01 47 0 223 0
29JUN26 3.10 P 0.00 0.00 0.00 0.25 +0.02 46 0 7,830 0
29JUN26 3.20 P 0.00 0.00 0.00 0.30 +0.02 46 0 71 0
29JUN26 3.30 P 0.00 0.00 0.00 0.36 +0.03 47 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.42 +0.03 47 0 525 0
29JUN26 3.50 P 0.00 0.00 0.00 0.48 +0.02 47 0 505 0
29JUN26 3.60 P 0.00 0.00 0.00 0.55 +0.02 47 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.62 +0.03 47 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.70 +0.03 48 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.77 +0.01 47 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.86 +0.02 48 0 17 0
29JUN26 4.10 P 0.00 0.00 0.00 0.94 +0.01 48 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.02 +0.03 47 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 1.11 +0.01 48 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.21 +0.02 50 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.30 +0.02 51 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.39 +0.02 50 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.48 +0.02 50 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.58 +0.02 52 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.68 +0.04 54 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 0.05 +0.01 48 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.07 +0.01 49 0 1 0
29SEP26 2.30 P 0.00 0.00 0.00 0.08 0.00 47 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.11 +0.01 49 0 8 0
29SEP26 2.50 P 0.00 0.00 0.00 0.13 +0.01 47 0 86 0
29SEP26 2.60 P 0.00 0.00 0.00 0.16 +0.01 48 0 121 0
29SEP26 2.70 P 0.19 0.19 0.19 0.19 0.00 47 1 219 0
29SEP26 2.80 P 0.00 0.00 0.00 0.23 +0.01 48 0 43 0
29SEP26 2.90 P 0.00 0.00 0.00 0.27 +0.01 47 0 237 0
29SEP26 3.00 P 0.36 0.36 0.36 0.32 +0.02 48 5 144 +5
29SEP26 3.10 P 0.41 0.41 0.41 0.37 +0.02 48 50 1,077 0
29SEP26 3.20 P 0.00 0.00 0.00 0.42 +0.02 48 0 1,332 0
29SEP26 3.30 P 0.00 0.00 0.00 0.48 +0.02 48 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 0.54 +0.02 48 0 24 0
29SEP26 3.50 P 0.00 0.00 0.00 0.60 +0.02 48 0 10 0
29SEP26 3.60 P 0.00 0.00 0.00 0.67 +0.02 48 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.74 +0.02 49 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.82 +0.02 50 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.89 +0.02 49 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.97 +0.03 50 0 44 0
29SEP26 4.10 P 0.00 0.00 0.00 1.05 +0.02 50 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.13 +0.02 50 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.22 +0.03 52 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.30 +0.02 51 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 1.38 +0.02 51 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 1.47 +0.02 52 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.56 +0.02 52 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.64 +0.01 51 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.73 +0.01 51 0 180 0
30DEC26 2.00 P 0.00 0.00 0.00 0.07 +0.01 48 0 1 0
30DEC26 2.10 P 0.00 0.00 0.00 0.08 0.00 47 0 4 0
30DEC26 2.20 P 0.00 0.00 0.00 0.10 0.00 47 0 117 0
30DEC26 2.30 P 0.00 0.00 0.00 0.13 +0.01 48 0 164 0
30DEC26 2.40 P 0.00 0.00 0.00 0.15 +0.01 46 0 120 0
30DEC26 2.50 P 0.00 0.00 0.00 0.18 +0.01 46 0 208 0
30DEC26 2.60 P 0.21 0.21 0.21 0.22 +0.01 47 1 262 +1
30DEC26 2.70 P 0.00 0.00 0.00 0.25 0.00 46 0 90 0
30DEC26 2.80 P 0.00 0.00 0.00 0.30 +0.01 47 0 238 0
30DEC26 2.90 P 0.00 0.00 0.00 0.34 +0.02 47 0 125 0
30DEC26 3.00 P 0.00 0.00 0.00 0.39 +0.02 47 0 235 0
30DEC26 3.10 P 0.00 0.00 0.00 0.44 +0.02 47 0 124 0
30DEC26 3.20 P 0.00 0.00 0.00 0.49 +0.01 47 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 0.55 +0.01 47 0 30 0
30DEC26 3.40 P 0.00 0.00 0.00 0.61 +0.01 47 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.68 +0.02 48 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.74 +0.01 47 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.81 0.00 47 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.89 +0.02 48 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.96 +0.01 48 0 0 0
30DEC26 4.00 P 1.10 1.10 1.10 1.04 +0.02 49 20 5 -20
30DEC26 4.10 P 0.00 0.00 0.00 1.11 +0.01 48 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 1.19 +0.03 49 0 99 0
30DEC26 4.30 P 0.00 0.00 0.00 1.28 +0.02 50 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.36 +0.02 50 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.44 +0.02 50 0 5 0
30DEC26 4.60 P 0.00 0.00 0.00 1.52 +0.02 50 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.15 +0.02 48 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.18 +0.02 48 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.21 +0.02 48 0 5 0
30MAR27 2.50 P 0.00 0.00 0.00 0.23 0.00 46 0 8 0
30MAR27 2.60 P 0.00 0.00 0.00 0.27 0.00 47 0 5 0
30MAR27 2.70 P 0.00 0.00 0.00 0.32 +0.02 48 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.36 +0.01 47 0 10 0
30MAR27 2.90 P 0.00 0.00 0.00 0.41 +0.01 48 0 10 0
30MAR27 3.00 P 0.00 0.00 0.00 0.46 +0.01 47 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.51 +0.02 47 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.57 +0.01 48 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.62 +0.01 47 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.68 +0.01 47 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.75 +0.02 48 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.82 +0.02 48 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.88 +0.01 48 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.95 +0.01 48 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.03 +0.02 49 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.10 +0.01 48 0 5 0
30MAR27 4.10 P 0.00 0.00 0.00 1.18 +0.01 49 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.26 +0.02 49 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.33 +0.01 49 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.41 +0.01 49 0 5 0
TOTAL PUT 264 25,444 -41
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHZ - SHENZHOU INTL CLOSING PRICE HK$ 57.75
30MAR26 37.00 C 0.00 0.00 0.00 20.80 -0.96 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 19.81 -0.95 60 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 18.85 -1.46 74 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 17.81 -0.96 46 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 16.81 -0.96 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 15.76 -1.01 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 15.05 -0.81 78 0 1 0
30MAR26 44.00 C 0.00 0.00 0.00 14.07 -0.80 75 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 12.90 -0.97 56 0 5 0
30MAR26 46.00 C 0.00 0.00 0.00 12.08 -0.79 65 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 11.18 -0.74 65 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 10.00 -0.81 51 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 9.19 -0.67 55 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 8.23 -0.78 52 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 5.94 -0.78 45 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 3.99 -0.70 42 0 2 0
30MAR26 57.50 C 0.00 0.00 0.00 2.45 -0.54 41 0 94 0
30MAR26 60.00 C 1.36 1.36 1.36 1.37 -0.37 40 15 248 +15
30MAR26 62.50 C 0.52 0.71 0.52 0.72 -0.20 40 89 302 -34
30MAR26 65.00 C 0.32 0.32 0.32 0.35 -0.10 41 4 173 0
30MAR26 67.50 C 0.00 0.00 0.00 0.16 -0.04 41 0 276 0
30MAR26 70.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 266 0
30MAR26 72.50 C 0.00 0.00 0.00 0.03 0.00 42 0 317 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 141 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 46 0 47 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 50 0 144 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 55 0 100 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 59 0 55 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 14.07 -0.94 44 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 13.04 -1.04 39 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 12.47 -0.66 51 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 11.52 -0.67 49 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 10.11 -1.36 33 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 9.21 -1.17 33 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 8.32 -1.27 33 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 6.85 -0.67 42 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 5.00 -0.70 39 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 3.61 -0.55 39 0 15 0
29APR26 60.00 C 0.00 0.00 0.00 2.47 -0.46 38 0 115 0
29APR26 62.50 C 0.00 0.00 0.00 1.66 -0.33 38 0 421 0
29APR26 65.00 C 0.91 1.05 0.91 1.09 -0.22 38 77 355 +75
29APR26 67.50 C 0.00 0.00 0.00 0.69 -0.14 38 0 106 0
29APR26 70.00 C 0.31 0.31 0.31 0.43 -0.08 39 4 59 +4
29APR26 72.50 C 0.00 0.00 0.00 0.26 -0.04 39 0 157 0
29APR26 75.00 C 0.00 0.00 0.00 0.16 -0.02 39 0 196 0
29APR26 77.50 C 0.00 0.00 0.00 0.09 -0.01 39 0 64 0
29APR26 80.00 C 0.00 0.00 0.00 0.06 0.00 40 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.03 0.00 39 0 23 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 14.36 -1.20 42 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 13.43 -0.67 41 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 12.76 -0.89 45 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 11.86 -0.56 44 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 10.68 -0.96 37 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 10.14 -0.62 41 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 9.33 -0.60 41 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 7.45 -0.25 39 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 5.71 -0.68 38 0 1 0
28MAY26 57.50 C 4.26 4.26 4.26 4.32 -0.59 37 7 7 +7
28MAY26 60.00 C 0.00 0.00 0.00 3.18 -0.49 37 0 145 0
28MAY26 62.50 C 0.00 0.00 0.00 2.29 -0.41 36 0 107 0
28MAY26 65.00 C 1.60 1.60 1.60 1.63 -0.32 36 1 168 +1
28MAY26 67.50 C 1.13 1.13 1.13 1.15 -0.22 37 15 47 +10
28MAY26 70.00 C 0.78 0.78 0.78 0.81 -0.14 37 14 30 0
28MAY26 72.50 C 0.00 0.00 0.00 0.56 -0.09 37 0 30 0
28MAY26 75.00 C 0.00 0.00 0.00 0.38 -0.05 37 0 42 0
28MAY26 77.50 C 0.00 0.00 0.00 0.25 -0.03 37 0 30 0
28MAY26 80.00 C 0.00 0.00 0.00 0.16 -0.02 37 0 18 0
28MAY26 82.50 C 0.00 0.00 0.00 0.11 -0.01 37 0 60 0
28MAY26 85.00 C 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.05 0.00 38 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 16.57 -0.63 50 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 15.05 -0.81 28 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 14.49 -1.13 42 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 13.43 -1.17 38 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 12.76 -0.89 42 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 11.86 -0.86 40 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 10.68 -1.15 35 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 10.14 -0.62 39 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 9.33 -0.81 38 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 7.66 -0.69 38 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 6.03 -0.63 37 0 46 0
29JUN26 57.50 C 0.00 0.00 0.00 4.69 -0.53 37 0 75 0
29JUN26 60.00 C 0.00 0.00 0.00 3.59 -0.43 37 0 567 0
29JUN26 62.50 C 0.00 0.00 0.00 2.71 -0.34 37 0 550 0
29JUN26 65.00 C 0.00 0.00 0.00 2.04 -0.24 37 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 1.50 -0.17 37 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 1.08 -0.13 37 0 22 0
29JUN26 72.50 C 0.00 0.00 0.00 0.77 -0.10 37 0 39 0
29JUN26 75.00 C 0.00 0.00 0.00 0.55 -0.07 37 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.39 -0.05 37 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.27 -0.04 36 0 95 0
29JUN26 82.50 C 0.00 0.00 0.00 0.19 -0.02 37 0 99 0
29JUN26 85.00 C 0.00 0.00 0.00 0.13 -0.02 37 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.09 -0.01 37 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 14.65 -1.12 36 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 13.71 -1.09 35 0 2 0
29SEP26 46.00 C 0.00 0.00 0.00 13.60 -0.79 42 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 12.31 -0.95 37 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 11.38 -1.47 35 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 11.03 -0.72 38 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 10.48 -0.27 39 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 8.74 -0.69 37 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 7.31 -0.84 37 0 400 0
29SEP26 57.50 C 0.00 0.00 0.00 6.18 -0.49 37 0 552 0
29SEP26 60.00 C 0.00 0.00 0.00 5.17 -0.43 37 0 105 0
29SEP26 62.50 C 0.00 0.00 0.00 4.34 -0.37 37 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 3.62 -0.31 37 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 2.99 -0.27 38 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 2.48 -0.24 38 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 2.05 -0.18 38 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 1.66 -0.19 38 0 7 0
29SEP26 77.50 C 0.00 0.00 0.00 1.38 -0.13 38 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 1.14 -0.13 38 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.94 -0.10 38 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.76 -0.08 38 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.60 -0.09 38 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.51 -0.04 38 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.42 -0.05 38 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.33 -0.04 38 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 15.19 -1.20 35 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 14.20 -1.39 33 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 13.60 -1.22 35 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 12.85 -0.68 34 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 12.22 -1.17 35 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 11.59 -0.90 35 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 11.02 -1.14 35 0 0 0
30DEC26 52.50 C 9.27 9.27 9.27 9.76 -0.47 36 15 15 +15
30DEC26 55.00 C 0.00 0.00 0.00 8.44 -0.52 36 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 7.35 -0.44 36 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 6.36 -0.43 36 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 5.52 -0.37 36 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 4.75 -0.32 36 0 500 0
30DEC26 67.50 C 0.00 0.00 0.00 4.10 -0.29 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 3.52 -0.22 36 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 3.02 -0.22 37 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 2.58 -0.17 37 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 2.21 -0.17 37 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 1.93 -0.12 37 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 1.66 -0.13 37 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 1.39 -0.12 37 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 1.20 -0.09 37 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 1.00 -0.10 37 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.86 -0.07 37 0 1,000 0
30MAR27 44.00 C 0.00 0.00 0.00 15.72 -0.97 34 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 15.03 -0.66 34 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 14.40 -0.63 34 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 13.79 -0.63 35 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 13.18 -0.81 35 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 12.62 -0.60 35 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 12.08 -0.81 35 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 10.76 -0.53 35 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 9.60 -0.48 36 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 8.53 -0.46 36 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 7.56 -0.40 36 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 6.70 -0.33 36 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 5.91 -0.32 36 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 5.23 -0.34 36 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 4.60 -0.34 36 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 4.06 -0.32 36 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 3.57 -0.32 36 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 3.18 -0.27 37 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 2.85 -0.09 37 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 2.48 -0.14 37 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 2.19 -0.11 37 0 0 0
TOTAL CALL 241 9,578 +93
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 71 0 4 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 67 0 15 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 63 0 3 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 52 0 29 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 45 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 0.02 +0.01 41 0 33 0
30MAR26 47.00 P 0.00 0.00 0.00 0.04 +0.02 42 0 7 0
30MAR26 48.00 P 0.00 0.00 0.00 0.07 +0.04 42 0 137 0
30MAR26 49.00 P 0.00 0.00 0.00 0.11 +0.05 41 0 289 0
30MAR26 50.00 P 0.43 0.43 0.43 0.17 +0.07 41 5 239 0
30MAR26 52.50 P 0.80 0.92 0.68 0.49 +0.19 41 117 345 +32
30MAR26 55.00 P 1.52 1.52 1.17 1.14 +0.35 42 78 274 +27
30MAR26 57.50 P 2.10 2.10 2.10 2.13 +0.48 41 13 227 0
30MAR26 60.00 P 4.45 4.45 3.48 3.55 +0.71 40 264 362 -168
30MAR26 62.50 P 5.36 5.39 5.36 5.38 +0.86 40 211 567 -38
30MAR26 65.00 P 0.00 0.00 0.00 7.33 +0.72 32 0 80 0
30MAR26 67.50 P 0.00 0.00 0.00 10.15 +1.27 54 0 63 0
30MAR26 70.00 P 0.00 0.00 0.00 12.64 +1.10 62 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 14.75 +0.95 0 0 15 0
30MAR26 75.00 P 0.00 0.00 0.00 17.25 +0.88 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 19.75 +0.43 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 22.31 +0.84 70 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 24.77 +0.37 69 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 27.25 +0.35 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 30.00 +0.60 102 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 32.25 +0.44 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 35.35 +0.98 131 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 37.25 +0.87 0 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.09 +0.03 39 0 0 0
29APR26 45.00 P 0.31 0.31 0.31 0.14 +0.05 39 15 15 +15
29APR26 46.00 P 0.39 0.39 0.37 0.19 +0.06 39 30 62 +30
29APR26 47.00 P 0.00 0.00 0.00 0.27 +0.09 39 0 17 0
29APR26 48.00 P 0.61 0.61 0.61 0.38 +0.13 39 15 15 +15
29APR26 49.00 P 0.00 0.00 0.00 0.51 +0.15 39 0 2 0
29APR26 50.00 P 0.00 0.00 0.00 0.67 +0.18 39 0 239 0
29APR26 52.50 P 0.00 0.00 0.00 1.25 +0.30 39 0 50 0
29APR26 55.00 P 0.00 0.00 0.00 2.11 +0.45 40 0 312 0
29APR26 57.50 P 3.74 3.74 3.74 3.16 +0.54 39 2 49 0
29APR26 60.00 P 0.00 0.00 0.00 4.58 +0.74 39 0 211 0
29APR26 62.50 P 6.15 6.15 6.15 6.18 +0.75 38 8 385 0
29APR26 65.00 P 0.00 0.00 0.00 7.93 +0.59 35 0 200 0
29APR26 67.50 P 0.00 0.00 0.00 10.15 +0.68 36 0 15 0
29APR26 70.00 P 0.00 0.00 0.00 12.64 +1.08 42 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 15.31 +1.31 51 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 17.29 +0.86 39 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 19.97 +0.65 51 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 22.31 +0.84 48 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 24.77 +0.37 48 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 27.66 +0.76 70 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 30.00 +0.60 69 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.22 +0.06 37 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.29 +0.07 37 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.40 +0.11 37 0 1 0
28MAY26 47.00 P 0.00 0.00 0.00 0.52 +0.12 37 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.67 +0.15 37 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.85 +0.18 37 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 1.05 +0.20 37 0 20 0
28MAY26 52.50 P 0.00 0.00 0.00 1.75 +0.31 38 0 29 0
28MAY26 55.00 P 0.00 0.00 0.00 2.64 +0.43 37 0 328 0
28MAY26 57.50 P 0.00 0.00 0.00 3.74 +0.52 37 0 27 0
28MAY26 60.00 P 0.00 0.00 0.00 5.10 +0.61 36 0 101 0
28MAY26 62.50 P 0.00 0.00 0.00 6.72 +0.71 36 0 160 0
28MAY26 65.00 P 0.00 0.00 0.00 8.60 +0.77 37 0 21 0
28MAY26 67.50 P 0.00 0.00 0.00 10.97 +1.44 41 0 15 0
28MAY26 70.00 P 0.00 0.00 0.00 12.64 +0.67 34 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 15.31 +0.73 42 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 17.53 +0.95 40 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 20.01 +0.69 44 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 22.41 +0.91 44 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 24.77 +0.37 41 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 27.66 +0.76 58 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 30.00 +0.60 57 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.31 +0.07 37 0 33 0
29JUN26 43.00 P 0.00 0.00 0.00 0.41 +0.10 37 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 0.52 +0.10 37 0 5 0
29JUN26 45.00 P 0.00 0.00 0.00 0.67 +0.14 37 0 6 0
29JUN26 46.00 P 0.00 0.00 0.00 0.83 +0.15 37 0 10 0
29JUN26 47.00 P 0.00 0.00 0.00 1.04 +0.20 37 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 1.25 +0.21 37 0 7 0
29JUN26 49.00 P 0.00 0.00 0.00 1.52 +0.26 37 1 13 +1
29JUN26 50.00 P 0.00 0.00 0.00 1.80 +0.27 37 0 24 0
29JUN26 52.50 P 0.00 0.00 0.00 2.66 +0.37 37 0 17 0
29JUN26 55.00 P 0.00 0.00 0.00 3.68 +0.45 36 0 45 0
29JUN26 57.50 P 0.00 0.00 0.00 4.91 +0.53 36 0 32 0
29JUN26 60.00 P 6.26 6.26 6.26 6.38 +0.67 35 1 614 +1
29JUN26 62.50 P 0.00 0.00 0.00 8.07 +0.78 35 0 580 0
29JUN26 65.00 P 0.00 0.00 0.00 9.80 +0.36 34 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 12.40 +0.79 40 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 13.90 +0.95 32 0 6 0
29JUN26 72.50 P 0.00 0.00 0.00 16.30 +0.43 34 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 18.59 +0.98 34 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 21.24 +1.01 41 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 23.63 +1.08 41 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 26.31 +1.50 48 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 28.16 +0.45 27 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 30.72 +1.32 37 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 33.43 +1.32 48 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 35.35 +0.69 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 38.26 +1.22 47 0 0 0
29SEP26 44.00 P 1.88 1.88 1.88 1.43 +0.17 38 1 32 0
29SEP26 45.00 P 0.00 0.00 0.00 1.71 +0.19 39 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 1.98 +0.22 39 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 2.26 +0.22 39 0 12 0
29SEP26 48.00 P 0.00 0.00 0.00 2.59 +0.27 39 0 20 0
29SEP26 49.00 P 0.00 0.00 0.00 2.94 +0.29 39 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 3.29 +0.29 39 0 13 0
29SEP26 52.50 P 0.00 0.00 0.00 4.35 +0.36 39 0 16 0
29SEP26 55.00 P 0.00 0.00 0.00 5.58 +0.44 39 0 413 0
29SEP26 57.50 P 0.00 0.00 0.00 6.96 +0.52 39 0 434 0
29SEP26 60.00 P 0.00 0.00 0.00 8.47 +0.55 40 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 10.11 +0.58 40 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 11.97 +0.67 40 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 13.52 +0.45 38 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 15.91 +0.88 41 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 18.03 +1.22 42 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 19.75 +0.60 39 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 22.48 +1.12 44 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 24.20 +0.47 40 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 27.15 +1.09 46 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 29.55 +1.18 48 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 31.66 +0.99 46 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 34.10 +1.09 48 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 36.64 +1.18 50 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 38.69 +0.93 46 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.10 +0.23 37 0 0 0
30DEC26 45.00 P 3.00 3.00 3.00 2.38 +0.23 38 4 518 +4
30DEC26 46.00 P 0.00 0.00 0.00 2.67 +0.24 38 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 3.02 +0.29 38 0 31 0
30DEC26 48.00 P 0.00 0.00 0.00 3.37 +0.29 38 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 3.73 +0.30 38 0 26 0
30DEC26 50.00 P 0.00 0.00 0.00 4.15 +0.36 38 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 5.24 +0.38 38 0 11 0
30DEC26 55.00 P 7.25 7.25 7.25 6.51 +0.45 38 1 1 +1
30DEC26 57.50 P 0.00 0.00 0.00 7.90 +0.53 38 0 1,264 0
30DEC26 60.00 P 0.00 0.00 0.00 9.40 +0.54 38 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 11.08 +0.62 39 0 116 0
30DEC26 65.00 P 0.00 0.00 0.00 12.82 +0.72 39 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 14.70 +0.70 39 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 16.66 +0.76 40 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 18.70 +0.78 40 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 20.69 +0.74 40 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 23.01 +0.83 41 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 25.12 +0.74 41 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 27.18 +0.62 40 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 29.55 +0.95 41 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 31.66 +0.56 40 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 34.33 +0.86 44 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 36.67 +1.00 44 0 0 0
30MAR27 44.00 P 3.29 3.29 3.29 2.67 +0.25 37 1 1 +1
30MAR27 45.00 P 0.00 0.00 0.00 3.06 +0.36 38 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 3.42 +0.32 38 0 11 0
30MAR27 47.00 P 0.00 0.00 0.00 3.78 +0.33 38 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 4.14 +0.33 38 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 4.56 +0.39 38 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 5.00 +0.40 38 0 10 0
30MAR27 52.50 P 0.00 0.00 0.00 6.13 +0.44 38 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 7.43 +0.49 38 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 8.83 +0.56 38 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 10.34 +0.57 38 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 11.99 +0.65 39 0 100 0
30MAR27 65.00 P 0.00 0.00 0.00 13.70 +0.66 39 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 15.46 +0.64 39 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 17.40 +0.70 39 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 19.44 +0.82 40 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 21.50 +0.80 40 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 23.55 +0.78 40 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 25.55 +0.61 40 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 28.04 +0.96 42 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 30.12 +0.93 41 0 0 0
TOTAL PUT 767 9,615 -79
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$ 60.85
13MAR26 45.00 C 0.00 0.00 0.00 15.86 -1.47 0 0 0 0
13MAR26 46.00 C 0.00 0.00 0.00 14.86 -1.44 0 0 0 0
13MAR26 47.00 C 0.00 0.00 0.00 13.86 -1.41 0 0 0 0
13MAR26 48.00 C 0.00 0.00 0.00 12.86 -1.38 0 0 0 0
13MAR26 49.00 C 0.00 0.00 0.00 11.86 -1.35 0 0 0 0
13MAR26 50.00 C 0.00 0.00 0.00 10.87 -1.31 71 0 0 0
13MAR26 52.50 C 0.00 0.00 0.00 8.38 -1.23 62 0 0 0
13MAR26 55.00 C 0.00 0.00 0.00 5.96 -1.13 61 0 0 0
13MAR26 57.50 C 2.78 4.16 2.70 3.67 -1.07 55 17 4 +4
13MAR26 60.00 C 1.50 2.30 1.20 1.98 -0.79 59 67 42 +41
13MAR26 62.50 C 0.60 1.05 0.50 0.87 -0.50 60 183 144 +68
13MAR26 65.00 C 0.35 0.40 0.18 0.32 -0.24 61 99 238 -8
13MAR26 67.50 C 0.15 0.15 0.09 0.10 -0.09 62 14 147 -2
13MAR26 70.00 C 0.07 0.07 0.05 0.03 -0.03 64 3 25 -1
13MAR26 72.50 C 0.03 0.03 0.03 0.01 -0.01 67 1 17 0
13MAR26 75.00 C 0.01 0.01 0.01 0.01 0.00 78 2 29 0
13MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
13MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 99 0 5 0
13MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
13MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
13MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
13MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
20MAR26 46.00 C 0.00 0.00 0.00 14.89 - 58 0 0 -
20MAR26 47.00 C 0.00 0.00 0.00 13.89 - 52 0 0 -
20MAR26 48.00 C 0.00 0.00 0.00 12.89 - 47 0 0 -
20MAR26 49.00 C 0.00 0.00 0.00 11.90 - 51 0 0 -
20MAR26 50.00 C 0.00 0.00 0.00 10.91 - 50 0 0 -
20MAR26 52.50 C 0.00 0.00 0.00 8.39 - 0 0 0 -
20MAR26 55.00 C 0.00 0.00 0.00 6.05 - 42 0 0 -
20MAR26 57.50 C 0.00 0.00 0.00 4.12 - 48 0 0 -
20MAR26 60.00 C 2.14 2.90 2.07 2.64 - 51 50 46 -
20MAR26 62.50 C 1.28 1.60 1.21 1.53 - 52 42 40 -
20MAR26 65.00 C 0.62 0.82 0.62 0.81 - 52 39 32 -
20MAR26 67.50 C 0.34 0.48 0.34 0.38 - 52 15 13 -
20MAR26 70.00 C 0.20 0.27 0.20 0.16 - 52 8 7 -
20MAR26 72.50 C 0.00 0.00 0.00 0.07 - 53 0 0 -
20MAR26 75.00 C 0.00 0.00 0.00 0.03 - 54 0 0 -
20MAR26 77.50 C 0.00 0.00 0.00 0.01 - 53 0 0 -
20MAR26 80.00 C 0.00 0.00 0.00 0.01 - 60 0 0 -
20MAR26 82.50 C 0.00 0.00 0.00 0.01 - 65 0 0 -
20MAR26 85.00 C 0.00 0.00 0.00 0.01 - 71 0 0 -
30MAR26 20.00 C 0.00 0.00 0.00 40.88 -1.49 127 0 27 0
30MAR26 21.00 C 0.00 0.00 0.00 39.88 -1.57 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 38.88 -1.62 0 0 25 0
30MAR26 23.00 C 0.00 0.00 0.00 37.88 -1.60 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 36.89 -1.59 129 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 35.89 -1.63 119 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 34.89 -1.63 108 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 33.89 -1.65 0 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 32.89 -1.62 0 0 1 0
30MAR26 29.00 C 0.00 0.00 0.00 31.89 -1.62 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 30.89 -1.57 0 0 21 0
30MAR26 31.00 C 0.00 0.00 0.00 29.90 -1.57 94 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 28.90 -1.65 86 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 27.90 -1.54 77 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 26.90 -1.64 0 0 1 0
30MAR26 35.00 C 0.00 0.00 0.00 25.90 -1.62 0 0 97 0
30MAR26 36.00 C 0.00 0.00 0.00 24.90 -1.65 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 23.90 -1.54 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 22.91 -1.67 66 0 74 0
30MAR26 39.00 C 0.00 0.00 0.00 21.91 -1.59 60 0 35 0
30MAR26 40.00 C 0.00 0.00 0.00 20.91 -1.61 52 0 65 0
30MAR26 41.00 C 0.00 0.00 0.00 19.91 -1.59 0 0 17 0
30MAR26 42.00 C 0.00 0.00 0.00 18.91 -1.56 0 0 238 0
30MAR26 43.00 C 0.00 0.00 0.00 17.92 -1.52 53 0 418 0
30MAR26 44.00 C 0.00 0.00 0.00 16.92 -1.49 48 0 271 0
30MAR26 45.00 C 0.00 0.00 0.00 15.92 -1.47 43 0 125 0
30MAR26 46.00 C 0.00 0.00 0.00 14.93 -1.44 46 0 4 0
30MAR26 47.00 C 0.00 0.00 0.00 13.94 -1.41 46 0 3 0
30MAR26 48.00 C 0.00 0.00 0.00 12.96 -1.37 47 0 20 0
30MAR26 49.00 C 0.00 0.00 0.00 11.90 -1.42 0 0 59 0
30MAR26 50.00 C 0.00 0.00 0.00 10.91 -1.42 0 0 165 0
30MAR26 52.50 C 0.00 0.00 0.00 8.68 -1.23 45 0 33 0
30MAR26 55.00 C 0.00 0.00 0.00 6.57 -1.09 46 0 637 0
30MAR26 57.50 C 0.00 0.00 0.00 4.76 -0.90 47 0 126 0
30MAR26 60.00 C 2.98 3.20 2.58 3.20 -0.79 46 24 311 +11
30MAR26 62.50 C 1.61 2.17 1.61 2.10 -0.57 47 159 223 +107
30MAR26 65.00 C 1.06 1.49 1.06 1.31 -0.39 48 278 303 +96
30MAR26 67.50 C 0.70 0.90 0.60 0.76 -0.26 48 116 888 +3
30MAR26 70.00 C 0.33 0.56 0.33 0.41 -0.18 47 140 1,921 +58
30MAR26 72.50 C 0.20 0.39 0.20 0.21 -0.11 47 54 409 -25
30MAR26 75.00 C 0.20 0.24 0.20 0.11 -0.06 48 15 1,099 -2
30MAR26 77.50 C 0.12 0.16 0.12 0.05 -0.04 47 10 293 -8
30MAR26 80.00 C 0.12 0.12 0.12 0.03 -0.01 49 9 977 0
30MAR26 82.50 C 0.07 0.09 0.07 0.01 -0.01 47 8 193 -1
30MAR26 85.00 C 0.08 0.08 0.07 0.01 0.00 51 2 834 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 55 0 356 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,129 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 63 0 281 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 66 0 707 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 70 0 146 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 73 0 335 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 76 0 257 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 79 0 547 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 82 0 90 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 85 0 60 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 88 0 48 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 91 0 16 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 94 0 27 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 96 0 115 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 99 0 8 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 101 0 31 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 104 0 54 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 106 0 88 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 109 0 12 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 111 0 84 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 113 0 13 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 115 0 78 0
29APR26 45.00 C 0.00 0.00 0.00 16.09 -1.50 41 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 15.13 -1.48 41 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 14.17 -1.47 41 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 13.23 -1.45 41 0 60 0
29APR26 49.00 C 0.00 0.00 0.00 12.31 -1.44 41 0 75 0
29APR26 50.00 C 0.00 0.00 0.00 11.49 -1.34 43 0 29 0
29APR26 52.50 C 0.00 0.00 0.00 9.35 -1.31 42 0 0 0
29APR26 55.00 C 7.69 7.69 7.69 7.52 -1.15 43 10 10 0
29APR26 57.50 C 0.00 0.00 0.00 6.01 -0.90 45 0 0 0
29APR26 60.00 C 3.80 4.58 3.80 4.65 -0.74 45 62 57 +46
29APR26 62.50 C 2.86 3.48 2.86 3.55 -0.57 46 17 108 -2
29APR26 65.00 C 2.34 2.72 2.32 2.66 -0.43 46 90 280 +88
29APR26 67.50 C 1.72 2.13 1.64 1.92 -0.35 46 60 564 +31
29APR26 70.00 C 1.47 1.60 1.23 1.36 -0.27 46 113 253 -27
29APR26 72.50 C 1.02 1.23 0.94 0.95 -0.21 45 64 164 +3
29APR26 75.00 C 0.75 0.93 0.65 0.65 -0.15 45 72 955 +31
29APR26 77.50 C 0.55 0.55 0.54 0.44 -0.11 45 20 220 +1
29APR26 80.00 C 0.45 0.55 0.42 0.29 -0.08 45 30 266 +3
29APR26 82.50 C 0.33 0.33 0.33 0.19 -0.06 45 4 139 0
29APR26 85.00 C 0.32 0.32 0.32 0.12 -0.04 45 2 682 -2
29APR26 87.50 C 0.25 0.25 0.25 0.08 -0.03 45 4 165 0
29APR26 90.00 C 0.20 0.24 0.20 0.05 -0.02 45 14 174 0
29APR26 92.50 C 0.17 0.17 0.15 0.04 -0.01 47 12 123 0
29APR26 95.00 C 0.15 0.17 0.15 0.02 -0.01 45 26 330 -6
29APR26 97.50 C 0.13 0.13 0.13 0.01 -0.01 44 14 107 +6
29APR26 100.00 C 0.13 0.13 0.11 0.01 0.00 46 14 587 +2
29APR26 102.50 C 0.10 0.10 0.10 0.01 0.00 49 6 27 +6
29APR26 105.00 C 0.11 0.11 0.08 0.01 0.00 51 9 20 -8
29APR26 107.50 C 0.08 0.08 0.08 0.01 0.00 52 6 120 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 54 0 29 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 56 0 6 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 58 0 33 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 61 0 31 0
29APR26 122.50 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0
29APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
29APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 66 0 20 0
29APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 68 0 3 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 71 0 83 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 72 0 7 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 74 0 19 0
28MAY26 45.00 C 0.00 0.00 0.00 16.45 -1.46 44 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 15.54 -1.44 44 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 14.58 -1.48 42 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 13.77 -1.40 44 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 13.00 -1.29 45 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 12.17 -1.27 44 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 10.20 -1.23 44 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 8.43 -1.17 43 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 6.87 -1.09 43 0 0 0
28MAY26 60.00 C 5.15 5.59 5.03 5.73 -0.79 45 150 155 +131
28MAY26 62.50 C 0.00 0.00 0.00 4.65 -0.63 46 0 277 0
28MAY26 65.00 C 3.35 3.35 3.32 3.73 -0.50 46 19 20 +13
28MAY26 67.50 C 0.00 0.00 0.00 2.92 -0.43 46 0 20 0
28MAY26 70.00 C 2.21 2.41 2.21 2.26 -0.36 45 22 68 +9
28MAY26 72.50 C 1.99 1.99 1.99 1.73 -0.31 45 4 165 0
28MAY26 75.00 C 1.43 1.43 1.43 1.32 -0.25 45 2 93 0
28MAY26 77.50 C 0.00 0.00 0.00 0.99 -0.21 45 0 53 0
28MAY26 80.00 C 0.96 1.10 0.96 0.74 -0.17 45 6 1,543 0
28MAY26 82.50 C 0.00 0.00 0.00 0.55 -0.13 45 0 34 0
28MAY26 85.00 C 0.00 0.00 0.00 0.41 -0.10 45 0 53 0
28MAY26 87.50 C 0.00 0.00 0.00 0.30 -0.08 45 2 66 0
28MAY26 90.00 C 0.54 0.54 0.54 0.22 -0.06 45 2 162 0
28MAY26 92.50 C 0.00 0.00 0.00 0.16 -0.05 45 0 55 0
28MAY26 95.00 C 0.00 0.00 0.00 0.12 -0.03 45 0 139 0
28MAY26 97.50 C 0.00 0.00 0.00 0.08 -0.03 45 0 80 0
28MAY26 100.00 C 0.00 0.00 0.00 0.06 -0.02 45 0 12 0
28MAY26 102.50 C 0.00 0.00 0.00 0.05 -0.01 46 0 14 0
28MAY26 105.00 C 0.00 0.00 0.00 0.03 -0.02 45 0 25 0
28MAY26 107.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 32 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 35 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 45 0 19 0
28MAY26 115.00 C 0.14 0.14 0.14 0.01 0.00 46 5 20 +1
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 47 0 8 0
28MAY26 120.00 C 0.11 0.11 0.11 0.01 0.00 49 5 12 +5
28MAY26 122.50 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
28MAY26 125.00 C 0.10 0.10 0.10 0.01 0.00 51 5 16 +5
29JUN26 30.00 C 0.00 0.00 0.00 31.11 -1.82 51 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 30.13 -1.79 51 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 29.16 -1.74 52 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 28.19 -1.75 52 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 27.21 -1.73 51 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 26.24 -1.70 51 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 25.28 -1.66 50 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 24.32 -1.62 50 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 23.36 -1.59 49 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 22.41 -1.55 48 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 21.45 -1.54 47 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 20.51 -1.52 46 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 19.55 -1.52 45 0 8 0
29JUN26 43.00 C 0.00 0.00 0.00 18.61 -1.53 44 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 17.72 -1.49 44 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 16.88 -1.43 45 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 15.99 -1.43 44 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 15.11 -1.44 43 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 14.27 -1.44 43 0 40 0
29JUN26 49.00 C 0.00 0.00 0.00 13.46 -1.42 43 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 12.48 -1.60 40 0 18 0
29JUN26 52.50 C 0.00 0.00 0.00 10.85 -1.33 43 0 28 0
29JUN26 55.00 C 0.00 0.00 0.00 9.28 -1.17 43 0 9 0
29JUN26 57.50 C 0.00 0.00 0.00 7.91 -0.99 44 0 55 0
29JUN26 60.00 C 0.00 0.00 0.00 6.69 -0.82 45 0 43 0
29JUN26 62.50 C 5.63 5.63 5.63 5.63 -0.66 45 32 302 -3
29JUN26 65.00 C 4.71 4.74 4.71 4.74 -0.49 46 12 108 -11
29JUN26 67.50 C 0.00 0.00 0.00 3.91 -0.41 46 0 220 0
29JUN26 70.00 C 3.00 3.51 2.93 3.19 -0.36 46 16 565 -13
29JUN26 72.50 C 2.69 2.86 2.69 2.59 -0.31 46 7 387 +1
29JUN26 75.00 C 0.00 0.00 0.00 2.09 -0.26 46 0 193 0
29JUN26 77.50 C 1.80 2.05 1.80 1.68 -0.22 45 4 865 0
29JUN26 80.00 C 0.00 0.00 0.00 1.34 -0.19 45 0 546 0
29JUN26 82.50 C 0.00 0.00 0.00 1.07 -0.15 45 0 91 0
29JUN26 85.00 C 1.20 1.32 1.14 0.85 -0.13 45 11 232 +2
29JUN26 87.50 C 1.00 1.15 1.00 0.67 -0.11 45 8 232 0
29JUN26 90.00 C 0.85 1.02 0.85 0.53 -0.09 45 12 1,427 -1
29JUN26 92.50 C 0.00 0.00 0.00 0.41 -0.08 45 0 301 0
29JUN26 95.00 C 0.00 0.00 0.00 0.32 -0.06 45 0 199 0
29JUN26 97.50 C 0.65 0.65 0.65 0.25 -0.05 45 17 48 +1
29JUN26 100.00 C 0.64 0.64 0.64 0.20 -0.04 45 3 318 0
29JUN26 102.50 C 0.00 0.00 0.00 0.15 -0.04 45 0 599 0
29JUN26 105.00 C 0.45 0.45 0.45 0.12 -0.03 45 2 47 -1
29JUN26 107.50 C 0.00 0.00 0.00 0.10 -0.01 46 0 22 0
29JUN26 110.00 C 0.00 0.00 0.00 0.07 -0.02 45 0 49 0
29JUN26 112.50 C 0.00 0.00 0.00 0.06 -0.01 45 0 3 0
29JUN26 115.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 31 0
29JUN26 117.50 C 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 22 0
29JUN26 122.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 4 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 92 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 44 0 49 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 45 0 45 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 46 0 56 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 47 0 14 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 49 0 23 0
29SEP26 40.00 C 0.00 0.00 0.00 22.22 -1.55 45 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 21.32 -1.57 44 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 20.48 -1.54 44 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 19.59 -1.58 43 0 1 0
29SEP26 44.00 C 0.00 0.00 0.00 18.79 -1.55 43 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 17.96 -1.56 43 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 17.20 -1.53 43 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 16.42 -1.53 43 0 8 0
29SEP26 48.00 C 0.00 0.00 0.00 15.72 -1.48 43 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 14.98 -1.48 43 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 14.12 -1.58 41 0 25 0
29SEP26 52.50 C 12.15 12.15 12.15 12.71 -1.35 43 1 21 +1
29SEP26 55.00 C 10.60 10.60 10.60 11.28 -1.19 43 1 1 -1
29SEP26 57.50 C 0.00 0.00 0.00 9.99 -1.09 44 0 12 0
29SEP26 60.00 C 8.26 9.15 8.26 8.99 -0.79 45 22 111 +5
29SEP26 62.50 C 8.10 8.10 8.10 7.98 -0.63 45 1 20 -1
29SEP26 65.00 C 0.00 0.00 0.00 7.08 -0.48 46 0 563 0
29SEP26 67.50 C 0.00 0.00 0.00 6.19 -0.43 46 0 297 0
29SEP26 70.00 C 5.24 5.84 5.24 5.39 -0.39 46 56 600 +27
29SEP26 72.50 C 0.00 0.00 0.00 4.69 -0.35 46 0 166 0
29SEP26 75.00 C 0.00 0.00 0.00 4.07 -0.32 45 0 61 0
29SEP26 77.50 C 4.08 4.08 4.08 3.53 -0.28 45 1 88 -1
29SEP26 80.00 C 3.40 3.70 3.40 3.05 -0.26 45 2 2,402 -1
29SEP26 82.50 C 0.00 0.00 0.00 2.64 -0.22 45 0 35 0
29SEP26 85.00 C 0.00 0.00 0.00 2.28 -0.20 45 0 76 0
29SEP26 87.50 C 0.00 0.00 0.00 1.96 -0.18 45 0 26 0
29SEP26 90.00 C 0.00 0.00 0.00 1.69 -0.16 45 0 51 0
29SEP26 92.50 C 2.10 2.35 2.10 1.46 -0.13 45 2 56 0
29SEP26 95.00 C 0.00 0.00 0.00 1.25 -0.12 45 0 29 0
29SEP26 97.50 C 0.00 0.00 0.00 1.08 -0.10 45 0 138 0
29SEP26 100.00 C 0.00 0.00 0.00 0.93 -0.09 45 0 71 0
29SEP26 102.50 C 0.00 0.00 0.00 0.79 -0.09 45 0 18 0
29SEP26 105.00 C 0.00 0.00 0.00 0.68 -0.07 45 0 2 0
29SEP26 107.50 C 1.25 1.41 1.25 0.59 -0.06 45 3 8 -1
29SEP26 110.00 C 0.00 0.00 0.00 0.50 -0.06 45 0 77 0
29SEP26 112.50 C 0.00 0.00 0.00 0.43 -0.05 45 0 6 0
29SEP26 115.00 C 0.00 0.00 0.00 0.37 -0.04 45 0 7 0
29SEP26 117.50 C 0.00 0.00 0.00 0.32 -0.03 45 0 46 0
29SEP26 120.00 C 0.00 0.00 0.00 0.27 -0.03 45 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 23.00 -1.61 44 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 22.15 -1.65 43 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 21.35 -1.61 43 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 20.59 -1.55 43 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 19.80 -1.58 43 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 19.12 -1.48 43 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 18.35 -1.51 43 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 17.69 -1.45 43 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 17.01 -1.44 43 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 16.08 -1.71 41 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 15.71 -1.42 43 0 1 0
30DEC26 52.50 C 0.00 0.00 0.00 14.24 -1.34 43 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 12.91 -1.25 43 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 11.68 -1.14 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 10.58 -1.00 44 0 25 0
30DEC26 62.50 C 0.00 0.00 0.00 9.79 -0.66 45 0 42 0
30DEC26 65.00 C 0.00 0.00 0.00 8.88 -0.53 46 0 51 0
30DEC26 67.50 C 8.43 8.43 8.43 7.98 -0.49 45 1 2 0
30DEC26 70.00 C 6.85 7.63 6.85 7.16 -0.45 45 3 615 +2
30DEC26 72.50 C 0.00 0.00 0.00 6.42 -0.42 45 0 607 0
30DEC26 75.00 C 0.00 0.00 0.00 5.75 -0.38 45 0 27 0
30DEC26 77.50 C 5.94 5.94 5.94 5.14 -0.36 45 1 32 -1
30DEC26 80.00 C 0.00 0.00 0.00 4.60 -0.33 45 0 12 0
30DEC26 82.50 C 0.00 0.00 0.00 4.11 -0.30 45 0 2 0
30DEC26 85.00 C 0.00 0.00 0.00 3.67 -0.28 45 0 98 0
30DEC26 87.50 C 0.00 0.00 0.00 3.28 -0.26 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 2.93 -0.23 45 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 2.62 -0.21 45 0 42 0
30DEC26 95.00 C 0.00 0.00 0.00 2.34 -0.19 45 0 55 0
30DEC26 97.50 C 0.00 0.00 0.00 2.09 -0.17 45 0 7 0
30DEC26 100.00 C 2.80 2.86 2.80 1.86 -0.16 45 2 39 +1
30DEC26 102.50 C 0.00 0.00 0.00 1.66 -0.15 45 0 3 0
30DEC26 105.00 C 0.00 0.00 0.00 1.48 -0.14 45 0 4 0
30DEC26 107.50 C 0.00 0.00 0.00 1.32 -0.13 45 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 1.18 -0.11 45 0 22 0
30DEC26 112.50 C 0.00 0.00 0.00 1.06 -0.10 45 0 0 0
30DEC26 115.00 C 2.12 2.12 2.12 0.94 -0.09 45 1 7 +1
30DEC26 117.50 C 0.00 0.00 0.00 0.84 -0.09 45 0 2 0
30DEC26 120.00 C 0.00 0.00 0.00 0.75 -0.08 45 0 39 0
30MAR27 45.00 C 0.00 0.00 0.00 20.12 -1.55 43 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 19.47 -1.48 43 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 18.80 -1.45 43 0 4 0
30MAR27 48.00 C 0.00 0.00 0.00 18.19 -1.41 43 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 17.57 -1.40 43 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 17.02 -1.32 43 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 15.63 -1.28 44 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 14.36 -1.21 44 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 13.18 -1.14 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 12.19 -0.94 45 0 4 0
30MAR27 62.50 C 0.00 0.00 0.00 11.24 -0.79 45 0 1 0
30MAR27 65.00 C 10.65 10.65 10.65 10.39 -0.62 45 1 1 0
30MAR27 67.50 C 0.00 0.00 0.00 9.51 -0.56 45 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 8.68 -0.53 45 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 7.91 -0.51 45 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 7.22 -0.47 45 0 5 0
30MAR27 77.50 C 0.00 0.00 0.00 6.58 -0.45 45 0 0 0
30MAR27 80.00 C 6.36 6.93 6.36 6.00 -0.42 45 2 4 +1
30MAR27 82.50 C 0.00 0.00 0.00 5.47 -0.39 45 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 4.98 -0.37 45 0 8 0
30MAR27 87.50 C 5.55 5.55 5.55 4.54 -0.35 45 2 5 +2
30MAR27 90.00 C 5.30 5.50 5.30 4.14 -0.32 45 5 13 +3
TOTAL CALL 2,457 38,419 +689
13MAR26 45.00 P 0.01 0.01 0.01 0.01 0.00 112 10 10 +10
13MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
13MAR26 47.00 P 0.01 0.01 0.01 0.01 0.00 97 5 5 +5
13MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
13MAR26 49.00 P 0.05 0.05 0.05 0.01 0.00 83 3 3 +3
13MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 76 0 8 0
13MAR26 52.50 P 0.03 0.17 0.03 0.02 +0.01 65 9 10 +6
13MAR26 55.00 P 0.53 0.53 0.16 0.09 +0.03 61 22 15 +9
13MAR26 57.50 P 1.05 1.17 0.42 0.40 +0.12 61 128 134 +68
13MAR26 60.00 P 2.05 2.60 1.04 1.19 +0.36 62 288 158 +83
13MAR26 62.50 P 3.60 3.60 2.20 2.60 +0.66 64 13 58 +11
13MAR26 65.00 P 5.69 5.69 5.69 4.59 +0.98 69 1 77 0
13MAR26 67.50 P 0.00 0.00 0.00 6.93 +1.07 81 0 11 0
13MAR26 70.00 P 10.47 10.47 10.47 9.44 +1.21 101 1 12 -1
13MAR26 72.50 P 0.00 0.00 0.00 11.91 +1.21 116 0 0 0
13MAR26 75.00 P 0.00 0.00 0.00 14.35 +1.15 126 0 0 0
13MAR26 77.50 P 0.00 0.00 0.00 16.92 +1.22 149 0 0 0
13MAR26 80.00 P 0.00 0.00 0.00 19.35 +1.15 155 0 0 0
13MAR26 82.50 P 0.00 0.00 0.00 21.75 +1.05 150 0 0 0
13MAR26 85.00 P 0.00 0.00 0.00 24.35 +1.15 181 0 0 0
13MAR26 87.50 P 0.00 0.00 0.00 26.75 +1.05 174 0 0 0
13MAR26 90.00 P 0.00 0.00 0.00 29.41 +1.21 215 0 0 0
20MAR26 46.00 P 0.00 0.00 0.00 0.01 - 63 0 0 -
20MAR26 47.00 P 0.00 0.00 0.00 0.01 - 59 0 0 -
20MAR26 48.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
20MAR26 49.00 P 0.00 0.00 0.00 0.02 - 54 0 0 -
20MAR26 50.00 P 0.00 0.00 0.00 0.03 - 53 0 0 -
20MAR26 52.50 P 0.00 0.00 0.00 0.11 - 52 0 0 -
20MAR26 55.00 P 0.94 0.94 0.89 0.35 - 52 4 2 -
20MAR26 57.50 P 1.75 1.75 0.99 0.88 - 52 65 57 -
20MAR26 60.00 P 2.66 2.72 1.64 1.78 - 52 86 78 -
20MAR26 62.50 P 0.00 0.00 0.00 3.18 - 53 0 0 -
20MAR26 65.00 P 0.00 0.00 0.00 5.04 - 56 0 0 -
20MAR26 67.50 P 0.00 0.00 0.00 7.19 - 60 0 0 -
20MAR26 70.00 P 0.00 0.00 0.00 9.55 - 67 0 0 -
20MAR26 72.50 P 0.00 0.00 0.00 11.97 - 74 0 0 -
20MAR26 75.00 P 0.00 0.00 0.00 14.48 - 86 0 0 -
20MAR26 77.50 P 0.00 0.00 0.00 16.93 - 92 0 0 -
20MAR26 80.00 P 0.00 0.00 0.00 19.39 - 98 0 0 -
20MAR26 82.50 P 0.00 0.00 0.00 21.81 - 100 0 0 -
20MAR26 85.00 P 0.00 0.00 0.00 24.39 - 115 0 0 -
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 166 0 47 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 159 0 10 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 152 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 146 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 140 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 134 0 27 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 128 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 123 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 117 0 2 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 112 0 8 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 108 0 64 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 103 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 98 0 22 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 94 0 7 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 90 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 85 0 47 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 81 0 151 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 78 0 195 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 74 0 178 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 70 0 104 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 66 0 90 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 63 0 167 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 59 0 312 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 56 0 436 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 52 0 335 0
30MAR26 45.00 P 0.12 0.12 0.07 0.01 0.00 49 3 688 -1
30MAR26 46.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 28 0
30MAR26 47.00 P 0.26 0.26 0.16 0.03 +0.01 49 32 50 +21
30MAR26 48.00 P 0.00 0.00 0.00 0.04 0.00 47 0 43 0
30MAR26 49.00 P 0.31 0.31 0.31 0.07 +0.01 47 16 154 +6
30MAR26 50.00 P 0.34 0.46 0.30 0.11 +0.02 47 65 654 -6
30MAR26 52.50 P 0.79 0.85 0.42 0.30 +0.06 47 98 361 -14
30MAR26 55.00 P 1.30 1.34 0.70 0.68 +0.15 47 114 914 -94
30MAR26 57.50 P 2.00 2.36 1.27 1.35 +0.28 48 329 839 +242
30MAR26 60.00 P 3.40 3.81 2.20 2.34 +0.42 48 45 968 -9
30MAR26 62.50 P 5.20 5.20 3.69 3.76 +0.66 49 71 1,326 -11
30MAR26 65.00 P 5.92 5.92 5.20 5.49 +0.88 50 2 1,362 0
30MAR26 67.50 P 9.00 9.00 8.90 7.53 +1.13 52 11 526 -6
30MAR26 70.00 P 0.00 0.00 0.00 9.76 +1.34 56 0 2,258 0
30MAR26 72.50 P 13.20 13.20 13.00 12.10 +1.17 60 2 329 -2
30MAR26 75.00 P 15.70 15.70 14.25 14.52 +1.23 64 54 172 -14
30MAR26 77.50 P 0.00 0.00 0.00 16.93 +1.20 68 0 96 0
30MAR26 80.00 P 0.00 0.00 0.00 19.39 +1.19 73 0 181 0
30MAR26 82.50 P 0.00 0.00 0.00 21.85 +1.15 76 0 169 0
30MAR26 85.00 P 0.00 0.00 0.00 24.42 +1.22 87 0 118 0
30MAR26 87.50 P 0.00 0.00 0.00 26.93 +1.23 93 0 15 0
30MAR26 90.00 P 0.00 0.00 0.00 29.42 +1.22 98 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 31.86 +1.16 99 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 34.44 +1.24 109 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 36.87 +1.17 110 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 39.38 +1.18 115 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 41.86 +1.16 118 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 44.43 +1.23 128 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 46.93 +1.23 132 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 49.43 +1.23 136 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 51.93 +1.23 140 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 54.35 +1.15 138 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 56.88 +1.18 144 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 59.39 +1.19 148 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 61.86 +1.16 150 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 64.35 +1.15 152 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 66.86 +1.16 157 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 69.29 +1.09 153 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 71.89 +1.19 166 0 15 0
30MAR26 135.00 P 0.00 0.00 0.00 74.40 +1.20 170 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 76.83 +1.13 167 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 79.41 +1.21 177 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.13 +0.02 45 0 0 0
29APR26 46.00 P 0.46 0.46 0.46 0.18 +0.03 45 9 14 +9
29APR26 47.00 P 0.00 0.00 0.00 0.25 +0.05 45 0 0 0
29APR26 48.00 P 0.52 0.52 0.52 0.33 +0.05 45 15 39 +15
29APR26 49.00 P 0.82 0.85 0.66 0.44 +0.08 45 21 21 +14
29APR26 50.00 P 1.05 1.05 0.63 0.57 +0.12 45 38 101 +32
29APR26 52.50 P 1.48 1.60 0.96 1.02 +0.20 46 472 434 +408
29APR26 55.00 P 2.07 2.46 1.56 1.64 +0.26 45 180 179 -11
29APR26 57.50 P 3.18 3.47 2.58 2.46 +0.33 45 12 336 +4
29APR26 60.00 P 4.70 4.70 4.65 3.59 +0.47 45 5 381 -1
29APR26 62.50 P 6.00 6.00 6.00 5.01 +0.66 46 2 298 0
29APR26 65.00 P 7.75 7.75 6.78 6.67 +0.87 47 17 547 +11
29APR26 67.50 P 10.00 10.00 9.60 8.52 +1.06 48 2 491 -1
29APR26 70.00 P 10.52 10.52 10.52 10.58 +1.26 49 12 497 0
29APR26 72.50 P 0.00 0.00 0.00 12.75 +1.45 51 0 381 0
29APR26 75.00 P 15.80 15.80 15.80 15.02 +1.50 53 2 1,081 +2
29APR26 77.50 P 0.00 0.00 0.00 17.32 +1.59 55 0 91 0
29APR26 80.00 P 0.00 0.00 0.00 19.65 +1.26 56 0 156 0
29APR26 82.50 P 0.00 0.00 0.00 22.07 +1.28 58 0 12 0
29APR26 85.00 P 0.00 0.00 0.00 24.51 +1.28 61 0 15 0
29APR26 87.50 P 0.00 0.00 0.00 26.93 +1.23 62 0 15 0
29APR26 90.00 P 0.00 0.00 0.00 29.42 +1.22 66 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 31.88 +1.18 68 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 34.46 +1.26 74 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 36.87 +1.17 74 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 39.38 +1.18 77 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 41.86 +1.16 80 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 44.43 +1.23 85 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 46.93 +1.23 88 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 49.43 +1.23 91 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 51.93 +1.23 94 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 54.39 +1.19 95 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 56.88 +1.18 97 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 59.39 +1.19 100 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 61.86 +1.16 101 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 64.39 +1.19 105 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 66.88 +1.18 107 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 69.36 +1.16 108 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 71.89 +1.19 112 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 74.40 +1.20 114 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 76.83 +1.13 113 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 79.41 +1.21 119 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.37 +0.05 45 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.48 +0.08 45 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.59 +0.08 45 0 0 0
28MAY26 48.00 P 1.02 1.02 0.75 0.72 +0.10 45 4 23 +2
28MAY26 49.00 P 0.00 0.00 0.00 0.87 +0.10 45 0 34 0
28MAY26 50.00 P 1.43 1.43 1.06 1.06 +0.13 45 39 61 -37
28MAY26 52.50 P 2.13 2.14 2.05 1.60 +0.15 44 54 230 +18
28MAY26 55.00 P 3.12 3.12 2.40 2.35 +0.20 44 60 338 +30
28MAY26 57.50 P 3.17 3.17 3.17 3.31 +0.29 44 1 302 +1
28MAY26 60.00 P 5.70 5.70 4.52 4.52 +0.44 45 5 106 0
28MAY26 62.50 P 7.17 7.17 7.17 5.95 +0.62 45 1 550 0
28MAY26 65.00 P 8.85 8.85 8.85 7.59 +0.84 46 1 454 0
28MAY26 67.50 P 0.00 0.00 0.00 9.44 +1.06 47 0 169 0
28MAY26 70.00 P 12.30 12.30 11.43 11.36 +1.14 48 62 252 +45
28MAY26 72.50 P 14.40 14.40 14.40 13.40 +1.23 49 1 178 0
28MAY26 75.00 P 0.00 0.00 0.00 15.57 +1.45 50 0 19 0
28MAY26 77.50 P 0.00 0.00 0.00 17.71 +1.33 51 0 39 0
28MAY26 80.00 P 0.00 0.00 0.00 20.07 +1.46 53 0 15 0
28MAY26 82.50 P 0.00 0.00 0.00 22.42 +1.55 54 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 24.79 +1.36 56 0 21 0
28MAY26 87.50 P 0.00 0.00 0.00 27.15 +1.33 56 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 29.57 +1.31 58 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 31.99 +1.27 59 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 34.46 +1.26 61 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 36.91 +1.21 63 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 39.38 +1.18 64 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 41.86 +1.16 66 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 44.43 +1.23 71 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 46.93 +1.23 73 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 49.43 +1.23 75 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 51.93 +1.23 78 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 54.39 +1.19 78 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 56.91 +1.21 81 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 59.39 +1.19 83 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 61.86 +1.16 84 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 64.39 +1.19 87 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 47 0 37 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 45 0 45 0
29JUN26 32.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 23 0
29JUN26 33.00 P 0.00 0.00 0.00 0.03 +0.01 46 0 69 0
29JUN26 34.00 P 0.00 0.00 0.00 0.04 +0.01 46 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 0.08 +0.01 46 0 112 0
29JUN26 37.00 P 0.00 0.00 0.00 0.10 +0.01 45 0 124 0
29JUN26 38.00 P 0.00 0.00 0.00 0.14 +0.02 45 0 102 0
29JUN26 39.00 P 0.00 0.00 0.00 0.18 +0.03 45 0 17 0
29JUN26 40.00 P 0.00 0.00 0.00 0.23 +0.03 45 0 163 0
29JUN26 41.00 P 0.00 0.00 0.00 0.30 +0.04 45 0 39 0
29JUN26 42.00 P 0.00 0.00 0.00 0.38 +0.05 45 0 54 0
29JUN26 43.00 P 0.00 0.00 0.00 0.47 +0.08 45 0 3 0
29JUN26 44.00 P 0.00 0.00 0.00 0.58 +0.09 45 0 28 0
29JUN26 45.00 P 0.00 0.00 0.00 0.68 +0.08 45 0 74 0
29JUN26 46.00 P 1.10 1.10 1.10 0.81 +0.09 44 2 72 +2
29JUN26 47.00 P 1.28 1.28 1.28 0.96 +0.09 44 65 65 +34
29JUN26 48.00 P 0.00 0.00 0.00 1.15 +0.13 44 0 114 0
29JUN26 49.00 P 1.69 1.69 1.65 1.35 +0.13 44 18 225 +2
29JUN26 50.00 P 1.82 1.98 1.55 1.57 +0.14 44 4 802 +2
29JUN26 52.50 P 2.72 2.72 2.68 2.25 +0.20 44 21 374 +20
29JUN26 55.00 P 3.80 3.80 3.05 3.07 +0.23 44 81 390 +51
29JUN26 57.50 P 4.98 4.98 4.17 4.09 +0.30 44 16 344 -16
29JUN26 60.00 P 5.28 5.28 5.28 5.30 +0.40 44 1 525 -1
29JUN26 62.50 P 0.00 0.00 0.00 6.76 +0.60 45 0 573 0
29JUN26 65.00 P 0.00 0.00 0.00 8.43 +0.87 46 0 238 0
29JUN26 67.50 P 0.00 0.00 0.00 10.26 +1.11 47 0 533 0
29JUN26 70.00 P 0.00 0.00 0.00 12.14 +1.14 48 0 1,485 0
29JUN26 72.50 P 0.00 0.00 0.00 14.12 +1.18 48 0 919 0
29JUN26 75.00 P 0.00 0.00 0.00 16.19 +1.24 49 0 930 0
29JUN26 77.50 P 0.00 0.00 0.00 18.37 +1.34 50 0 236 0
29JUN26 80.00 P 21.55 21.55 21.55 20.56 +1.37 51 1 702 +1
29JUN26 82.50 P 0.00 0.00 0.00 22.85 +1.49 52 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 25.15 +1.58 53 0 34 0
29JUN26 87.50 P 0.00 0.00 0.00 27.50 +1.68 54 0 4 0
29JUN26 90.00 P 0.00 0.00 0.00 29.83 +1.40 55 0 133 0
29JUN26 92.50 P 0.00 0.00 0.00 32.24 +1.42 56 0 136 0
29JUN26 95.00 P 0.00 0.00 0.00 34.60 +1.34 56 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 37.05 +1.33 58 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 39.45 +1.25 58 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 41.95 +1.25 60 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 44.43 +1.23 62 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 46.93 +1.23 64 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 49.43 +1.23 66 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 51.93 +1.23 68 0 5 0
29JUN26 115.00 P 0.00 0.00 0.00 54.39 +1.19 69 0 5 0
29JUN26 117.50 P 0.00 0.00 0.00 56.91 +1.21 71 0 15 0
29JUN26 120.00 P 0.00 0.00 0.00 59.39 +1.19 72 0 34 0
29JUN26 122.50 P 0.00 0.00 0.00 61.86 +1.16 73 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 64.39 +1.19 76 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 66.88 +1.18 77 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 69.36 +1.16 78 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 71.89 +1.19 81 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 74.40 +1.20 82 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 76.83 +1.13 82 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 79.41 +1.21 86 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.75 +0.07 44 0 22 0
29SEP26 41.00 P 1.20 1.20 1.20 0.89 +0.09 44 1 2 0
29SEP26 42.00 P 0.00 0.00 0.00 1.05 +0.10 44 0 1 0
29SEP26 43.00 P 1.41 1.41 1.41 1.21 +0.10 44 2 26 +2
29SEP26 44.00 P 1.40 1.40 1.40 1.40 +0.14 44 1 5 0
29SEP26 45.00 P 1.72 1.72 1.68 1.61 +0.14 44 11 58 +6
29SEP26 46.00 P 0.00 0.00 0.00 1.82 +0.14 44 0 94 0
29SEP26 47.00 P 0.00 0.00 0.00 2.07 +0.18 44 0 24 0
29SEP26 48.00 P 2.34 2.34 2.34 2.34 +0.19 44 15 33 0
29SEP26 49.00 P 2.63 2.63 2.63 2.62 +0.19 44 23 115 +6
29SEP26 50.00 P 3.35 3.35 3.24 2.92 +0.22 44 13 281 0
29SEP26 52.50 P 3.75 3.75 3.75 3.77 +0.25 44 15 731 +12
29SEP26 55.00 P 4.74 5.44 4.62 4.76 +0.31 44 39 433 +2
29SEP26 57.50 P 6.40 6.41 6.40 5.86 +0.37 44 55 353 +39
29SEP26 60.00 P 8.16 8.16 8.16 7.09 +0.39 44 3 175 -2
29SEP26 62.50 P 9.50 9.50 8.52 8.58 +0.59 44 7 620 0
29SEP26 65.00 P 0.00 0.00 0.00 10.21 +0.79 45 0 254 0
29SEP26 67.50 P 0.00 0.00 0.00 11.96 +0.92 45 0 183 0
29SEP26 70.00 P 0.00 0.00 0.00 13.91 +1.10 47 0 122 0
29SEP26 72.50 P 0.00 0.00 0.00 15.81 +1.18 47 0 166 0
29SEP26 75.00 P 0.00 0.00 0.00 17.76 +1.03 48 0 135 0
29SEP26 77.50 P 20.76 20.76 20.76 19.81 +1.09 48 1 14 0
29SEP26 80.00 P 0.00 0.00 0.00 21.89 +1.14 49 0 41 0
29SEP26 82.50 P 0.00 0.00 0.00 24.08 +1.24 50 0 27 0
29SEP26 85.00 P 0.00 0.00 0.00 26.29 +1.33 50 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 28.52 +1.36 51 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 30.89 +1.57 53 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 33.12 +1.55 53 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 35.49 +1.54 54 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 37.82 +1.60 54 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 40.20 +1.64 55 0 48 0
29SEP26 102.50 P 0.00 0.00 0.00 42.57 +1.64 56 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 44.99 +1.71 56 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 47.38 +1.63 57 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 49.82 +1.60 58 0 6 0
29SEP26 112.50 P 0.00 0.00 0.00 52.23 +1.53 59 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 54.64 +1.44 59 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 57.15 +1.45 60 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 59.55 +1.35 60 0 23 0
30DEC26 40.00 P 0.00 0.00 0.00 1.33 +0.08 44 0 35 0
30DEC26 41.00 P 0.00 0.00 0.00 1.52 +0.11 44 0 45 0
30DEC26 42.00 P 0.00 0.00 0.00 1.73 +0.12 44 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 1.95 +0.12 44 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.17 +0.12 44 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 2.45 +0.17 44 0 29 0
30DEC26 46.00 P 0.00 0.00 0.00 2.73 +0.17 44 0 5 0
30DEC26 47.00 P 0.00 0.00 0.00 3.01 +0.17 44 0 5 0
30DEC26 48.00 P 3.52 3.52 3.52 3.31 +0.19 44 1 102 +1
30DEC26 49.00 P 0.00 0.00 0.00 3.65 +0.21 44 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 4.00 +0.22 44 0 215 0
30DEC26 52.50 P 0.00 0.00 0.00 4.93 +0.27 44 1 64 0
30DEC26 55.00 P 0.00 0.00 0.00 5.99 +0.28 43 0 81 0
30DEC26 57.50 P 7.61 7.63 7.61 7.16 +0.35 43 39 82 +39
30DEC26 60.00 P 9.00 9.40 9.00 8.42 +0.36 43 4 162 +3
30DEC26 62.50 P 0.00 0.00 0.00 9.90 +0.52 43 0 59 0
30DEC26 65.00 P 11.49 11.49 11.49 11.54 +0.72 44 1 50 -1
30DEC26 67.50 P 0.00 0.00 0.00 13.27 +0.85 45 0 46 0
30DEC26 70.00 P 0.00 0.00 0.00 15.09 +0.89 45 0 638 0
30DEC26 72.50 P 17.00 17.00 17.00 17.12 +1.04 47 1 626 0
30DEC26 75.00 P 0.00 0.00 0.00 19.05 +1.03 47 0 27 0
30DEC26 77.50 P 0.00 0.00 0.00 20.98 +1.01 47 0 8 0
30DEC26 80.00 P 0.00 0.00 0.00 23.04 +1.06 48 0 5 0
30DEC26 82.50 P 0.00 0.00 0.00 25.12 +1.07 48 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 27.25 +1.20 49 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 29.43 +1.20 49 0 4 0
30DEC26 90.00 P 0.00 0.00 0.00 31.64 +1.23 50 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 33.81 +1.19 50 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 36.11 +1.27 51 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 38.40 +1.34 51 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 40.77 +1.47 52 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 43.13 +1.50 52 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 45.40 +1.39 52 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 47.80 +1.47 53 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 50.19 +1.45 54 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 52.52 +1.46 54 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 54.94 +1.49 54 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 57.33 +1.45 55 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 59.78 +1.49 55 0 16 0
30MAR27 45.00 P 3.18 3.18 3.18 3.19 +0.12 43 1 3 +1
30MAR27 46.00 P 0.00 0.00 0.00 3.48 +0.13 43 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 3.82 +0.17 43 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 4.18 +0.18 43 0 3 0
30MAR27 49.00 P 0.00 0.00 0.00 4.53 +0.17 43 1 1 +1
30MAR27 50.00 P 0.00 0.00 0.00 4.89 +0.18 43 0 7 0
30MAR27 52.50 P 0.00 0.00 0.00 5.92 +0.23 43 0 0 0
30MAR27 55.00 P 7.00 7.00 7.00 7.00 +0.24 43 1 8 +1
30MAR27 57.50 P 0.00 0.00 0.00 8.23 +0.30 43 0 0 0
30MAR27 60.00 P 9.72 9.72 9.72 9.51 +0.31 43 1 50 0
30MAR27 62.50 P 0.00 0.00 0.00 11.05 +0.52 43 0 2 0
30MAR27 65.00 P 12.66 12.66 12.66 12.69 +0.70 44 1 1 0
30MAR27 67.50 P 0.00 0.00 0.00 14.42 +0.80 45 0 1 0
30MAR27 70.00 P 0.00 0.00 0.00 16.23 +0.88 45 0 7 0
30MAR27 72.50 P 0.00 0.00 0.00 18.12 +0.96 46 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 20.05 +1.00 46 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 22.02 +1.03 47 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 23.99 +1.02 47 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 26.05 +1.08 48 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 28.15 +1.12 48 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 30.25 +1.13 48 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 32.43 +1.17 49 0 0 0
TOTAL PUT 2,939 38,497 +1,052
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SNO - SUNNY OPT CLOSING PRICE HK$ 55.00
30MAR26 42.00 C 0.00 0.00 0.00 13.07 +0.08 43 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 12.09 -0.01 46 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 11.10 +0.02 44 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 10.22 +0.19 53 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 9.15 +0.13 42 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 8.21 +0.13 42 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 7.30 +0.13 43 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 6.42 +0.12 43 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 5.70 +0.07 46 0 15 0
30MAR26 52.50 C 2.74 2.74 2.74 3.81 +0.11 44 15 38 0
30MAR26 55.00 C 1.45 2.27 1.40 2.27 -0.01 42 70 337 +3
30MAR26 57.50 C 0.85 1.23 0.85 1.32 +0.03 43 31 600 -2
30MAR26 60.00 C 0.43 0.76 0.43 0.68 +0.01 43 120 761 +31
30MAR26 62.50 C 0.22 0.40 0.22 0.33 +0.01 43 72 736 +18
30MAR26 65.00 C 0.09 0.21 0.09 0.15 +0.01 43 84 996 -16
30MAR26 67.50 C 0.09 0.15 0.09 0.06 0.00 43 190 812 +7
30MAR26 70.00 C 0.07 0.08 0.07 0.03 0.00 44 54 1,734 -45
30MAR26 72.50 C 0.08 0.08 0.08 0.01 0.00 44 15 332 -15
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 48 0 978 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 53 0 179 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 57 0 377 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 61 0 235 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 65 0 93 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 69 0 161 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 73 0 234 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 77 0 60 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 80 0 78 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 84 0 111 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 87 0 230 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 90 0 2 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 93 0 31 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 96 0 39 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 99 0 122 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 102 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 105 0 50 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 107 0 25 0
29APR26 42.00 C 0.00 0.00 0.00 13.64 +0.26 57 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 12.72 +0.26 55 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 11.82 +0.27 54 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 10.85 +0.11 51 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 9.73 +0.12 44 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 8.91 +0.12 44 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 8.11 +0.11 44 0 0 0
29APR26 49.00 C 6.34 6.34 6.34 7.36 +0.11 44 13 13 +13
29APR26 50.00 C 5.69 5.69 5.55 6.80 +0.07 46 56 86 +41
29APR26 52.50 C 4.19 4.19 4.15 5.13 +0.05 45 166 207 +146
29APR26 55.00 C 3.04 3.49 3.00 3.73 +0.02 44 36 137 +16
29APR26 57.50 C 1.94 2.75 1.94 2.66 +0.01 44 31 521 -10
29APR26 60.00 C 1.44 1.75 1.42 1.85 -0.01 44 49 291 +19
29APR26 62.50 C 0.98 1.26 0.95 1.28 +0.01 44 160 455 +145
29APR26 65.00 C 0.63 0.68 0.63 0.87 +0.03 44 46 458 +31
29APR26 67.50 C 0.39 0.43 0.39 0.56 +0.02 44 46 287 +40
29APR26 70.00 C 0.43 0.43 0.43 0.36 +0.02 44 30 246 +30
29APR26 72.50 C 0.00 0.00 0.00 0.22 +0.01 44 0 322 0
29APR26 75.00 C 0.22 0.22 0.22 0.14 +0.01 44 15 240 +15
29APR26 77.50 C 0.18 0.18 0.18 0.08 0.00 44 15 141 +15
29APR26 80.00 C 0.12 0.15 0.12 0.05 0.00 44 33 107 +6
29APR26 82.50 C 0.00 0.00 0.00 0.03 0.00 44 0 62 0
29APR26 85.00 C 0.00 0.00 0.00 0.02 0.00 45 0 203 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 44 0 3 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 13.91 +0.19 50 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 13.01 +0.18 49 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 12.18 +0.27 48 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 11.37 +0.25 48 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 10.46 0.00 46 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 9.53 -0.15 43 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 8.80 +0.14 43 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 8.10 +0.14 43 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 7.43 +0.06 43 0 29 0
28MAY26 52.50 C 4.95 4.95 4.95 5.87 +0.06 43 16 46 +16
28MAY26 55.00 C 3.78 3.78 3.78 4.55 +0.05 42 16 37 +16
28MAY26 57.50 C 2.85 2.85 2.85 3.48 +0.02 42 6 65 0
28MAY26 60.00 C 2.36 2.36 2.35 2.64 +0.01 43 20 200 0
28MAY26 62.50 C 1.59 1.60 1.59 1.98 -0.01 43 20 114 +10
28MAY26 65.00 C 1.15 1.48 1.11 1.48 -0.01 43 151 162 +7
28MAY26 67.50 C 0.84 1.10 0.83 1.07 -0.01 43 31 138 +26
28MAY26 70.00 C 0.64 0.64 0.61 0.80 +0.02 44 30 48 +28
28MAY26 72.50 C 0.00 0.00 0.00 0.58 +0.03 44 0 90 0
28MAY26 75.00 C 0.00 0.00 0.00 0.41 +0.02 44 0 120 0
28MAY26 77.50 C 0.00 0.00 0.00 0.29 +0.02 44 0 15 0
28MAY26 80.00 C 0.00 0.00 0.00 0.20 +0.01 44 0 64 0
28MAY26 82.50 C 0.00 0.00 0.00 0.14 +0.01 44 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.10 +0.01 44 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 13.96 +0.06 45 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 13.11 -0.12 45 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 12.36 +0.15 46 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 11.55 -0.02 45 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 10.78 -0.02 45 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 9.87 -0.16 43 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 9.18 -0.14 43 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 8.51 +0.13 43 0 0 0
29JUN26 50.00 C 7.00 7.00 7.00 7.93 +0.07 43 3 145 0
29JUN26 52.50 C 0.00 0.00 0.00 6.46 +0.07 43 0 196 0
29JUN26 55.00 C 4.35 4.35 4.35 5.21 +0.06 43 1 146 +1
29JUN26 57.50 C 0.00 0.00 0.00 4.16 +0.04 43 0 47 0
29JUN26 60.00 C 0.00 0.00 0.00 3.30 +0.02 43 0 276 0
29JUN26 62.50 C 0.00 0.00 0.00 2.62 +0.07 43 0 96 0
29JUN26 65.00 C 1.95 1.95 1.95 2.05 +0.07 43 6 711 0
29JUN26 67.50 C 0.00 0.00 0.00 1.58 +0.05 43 0 50 0
29JUN26 70.00 C 1.04 1.04 1.04 1.21 +0.05 43 15 2,098 +15
29JUN26 72.50 C 0.00 0.00 0.00 0.91 +0.04 43 0 728 0
29JUN26 75.00 C 0.00 0.00 0.00 0.69 +0.03 43 0 1,193 0
29JUN26 77.50 C 0.00 0.00 0.00 0.52 +0.02 43 0 41 0
29JUN26 80.00 C 0.00 0.00 0.00 0.38 +0.02 43 0 630 0
29JUN26 82.50 C 0.00 0.00 0.00 0.29 +0.02 43 0 680 0
29JUN26 85.00 C 0.00 0.00 0.00 0.21 +0.01 43 0 69 0
29JUN26 87.50 C 0.00 0.00 0.00 0.16 +0.01 43 0 7 0
29JUN26 90.00 C 0.00 0.00 0.00 0.12 +0.01 43 0 72 0
29JUN26 92.50 C 0.00 0.00 0.00 0.09 +0.01 43 0 101 0
29JUN26 95.00 C 0.00 0.00 0.00 0.07 +0.01 43 0 165 0
29JUN26 97.50 C 0.00 0.00 0.00 0.05 0.00 43 0 15 0
29JUN26 100.00 C 0.00 0.00 0.00 0.04 +0.01 44 0 39 0
29JUN26 102.50 C 0.00 0.00 0.00 0.03 +0.01 44 0 30 0
29JUN26 105.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 36 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 42 0 17 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 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 14.83 -0.22 44 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 14.25 -0.05 45 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 13.59 +0.02 46 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 12.77 -0.10 44 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 12.26 +0.04 45 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 11.25 -0.32 43 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 10.77 -0.17 44 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 10.43 +0.09 45 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 9.80 +0.08 45 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 8.48 +0.08 44 0 14 0
29SEP26 55.00 C 5.79 5.79 5.79 7.28 +0.11 44 10 61 0
29SEP26 57.50 C 0.00 0.00 0.00 6.27 +0.20 44 0 14 0
29SEP26 60.00 C 0.00 0.00 0.00 5.45 +0.14 44 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 4.69 +0.16 45 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 4.02 +0.25 45 0 1,533 0
29SEP26 67.50 C 0.00 0.00 0.00 3.41 +0.14 45 0 343 0
29SEP26 70.00 C 0.00 0.00 0.00 2.89 +0.14 45 0 47 0
29SEP26 72.50 C 0.00 0.00 0.00 2.45 +0.12 44 0 60 0
29SEP26 75.00 C 0.00 0.00 0.00 2.06 +0.12 44 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 1.75 +0.10 44 0 20 0
29SEP26 80.00 C 0.00 0.00 0.00 1.47 +0.11 44 0 64 0
29SEP26 82.50 C 0.00 0.00 0.00 1.24 +0.08 44 0 50 0
29SEP26 85.00 C 0.00 0.00 0.00 1.01 +0.08 44 0 28 0
29SEP26 87.50 C 0.00 0.00 0.00 0.84 +0.06 44 0 51 0
29SEP26 90.00 C 0.00 0.00 0.00 0.71 +0.04 44 0 28 0
29SEP26 92.50 C 0.00 0.00 0.00 0.60 +0.06 44 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.52 +0.05 44 0 510 0
29SEP26 97.50 C 0.00 0.00 0.00 0.43 +0.05 44 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.36 +0.04 44 0 23 0
29SEP26 102.50 C 0.00 0.00 0.00 0.30 +0.03 44 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.25 +0.03 44 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 0.21 +0.02 44 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.18 +0.02 44 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 0.15 +0.02 44 0 23 0
30DEC26 42.00 C 0.00 0.00 0.00 16.24 -0.02 46 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 15.37 -0.19 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 14.99 +0.09 46 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 14.08 -0.17 44 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 13.46 -0.17 44 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 12.86 -0.13 44 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 12.55 +0.14 46 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 12.01 +0.12 46 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 11.31 +0.05 45 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 10.08 +0.05 45 0 0 0
30DEC26 55.00 C 7.80 7.80 7.80 8.97 +0.12 45 10 27 -8
30DEC26 57.50 C 0.00 0.00 0.00 8.00 +0.09 45 0 27 0
30DEC26 60.00 C 0.00 0.00 0.00 7.11 +0.15 45 0 34 0
30DEC26 62.50 C 0.00 0.00 0.00 6.28 +0.10 45 0 19 0
30DEC26 65.00 C 0.00 0.00 0.00 5.61 +0.23 45 0 20 0
30DEC26 67.50 C 0.00 0.00 0.00 4.94 +0.17 45 0 125 0
30DEC26 70.00 C 0.00 0.00 0.00 4.36 +0.14 45 0 44 0
30DEC26 72.50 C 0.00 0.00 0.00 3.86 +0.11 45 0 25 0
30DEC26 75.00 C 0.00 0.00 0.00 3.37 +0.10 45 0 53 0
30DEC26 77.50 C 0.00 0.00 0.00 2.99 +0.09 45 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 2.62 +0.09 44 0 542 0
30DEC26 82.50 C 0.00 0.00 0.00 2.31 +0.08 45 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 1.98 +0.08 44 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 1.72 +0.07 44 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 1.52 +0.06 44 0 39 0
30MAR27 42.00 C 0.00 0.00 0.00 17.26 -0.08 46 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 16.77 +0.05 47 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 15.91 -0.18 45 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 15.38 -0.08 46 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 14.83 -0.06 45 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 14.18 -0.13 45 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 13.63 -0.16 45 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 13.10 -0.14 45 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 12.65 +0.07 45 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 11.47 +0.08 45 0 80 0
30MAR27 55.00 C 0.00 0.00 0.00 10.41 +0.08 45 0 87 0
30MAR27 57.50 C 0.00 0.00 0.00 9.42 +0.07 45 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 8.56 +0.10 45 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 7.76 +0.13 45 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 7.04 +0.15 45 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 6.39 +0.14 45 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 5.76 +0.14 45 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 5.18 +0.12 45 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 4.70 +0.13 45 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 4.22 +0.13 45 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 3.80 +0.10 45 0 0 0
TOTAL CALL 1,682 26,206 +599
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 45 0 3 0
30MAR26 43.00 P 0.09 0.14 0.09 0.02 0.00 45 2 179 0
30MAR26 44.00 P 0.28 0.28 0.12 0.03 0.00 43 40 30 +14
30MAR26 45.00 P 0.00 0.00 0.00 0.05 -0.01 43 0 69 0
30MAR26 46.00 P 0.40 0.40 0.40 0.09 -0.01 43 15 101 +15
30MAR26 47.00 P 0.53 0.53 0.53 0.15 -0.01 43 15 53 +6
30MAR26 48.00 P 0.75 0.75 0.37 0.23 -0.02 43 32 271 +2
30MAR26 49.00 P 0.89 0.89 0.51 0.36 -0.02 43 101 289 +21
30MAR26 50.00 P 1.28 1.28 0.62 0.53 -0.02 43 156 581 -1
30MAR26 52.50 P 1.95 1.95 1.20 1.20 -0.02 43 49 776 -15
30MAR26 55.00 P 2.74 2.74 2.16 2.26 0.00 43 13 471 -13
30MAR26 57.50 P 4.88 4.88 4.88 3.76 -0.02 43 3 1,109 -3
30MAR26 60.00 P 5.63 5.63 5.54 5.70 +0.07 45 16 1,092 0
30MAR26 62.50 P 0.00 0.00 0.00 7.76 -0.13 43 0 1,194 0
30MAR26 65.00 P 0.00 0.00 0.00 10.13 -0.14 45 0 618 0
30MAR26 67.50 P 0.00 0.00 0.00 12.62 -0.04 53 0 390 0
30MAR26 70.00 P 0.00 0.00 0.00 15.05 -0.10 54 0 1,355 0
30MAR26 72.50 P 0.00 0.00 0.00 17.59 -0.06 64 0 98 0
30MAR26 75.00 P 0.00 0.00 0.00 20.05 -0.10 66 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 22.56 -0.09 73 0 329 0
30MAR26 80.00 P 0.00 0.00 0.00 25.09 -0.06 82 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 27.59 -0.06 88 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 30.05 -0.10 88 0 73 0
30MAR26 87.50 P 0.00 0.00 0.00 32.59 -0.06 98 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 35.09 -0.06 103 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 37.55 -0.10 102 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 40.09 -0.06 112 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 42.56 -0.09 112 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 45.08 -0.09 119 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 47.55 -0.10 119 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 50.06 -0.09 125 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 52.58 -0.07 131 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 55.06 -0.09 132 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 57.58 -0.07 139 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 60.09 -0.06 144 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 62.58 -0.07 146 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.17 0.00 44 0 8 0
29APR26 43.00 P 0.00 0.00 0.00 0.24 -0.01 44 0 41 0
29APR26 44.00 P 0.00 0.00 0.00 0.33 -0.01 44 0 26 0
29APR26 45.00 P 0.00 0.00 0.00 0.44 -0.01 44 0 46 0
29APR26 46.00 P 0.00 0.00 0.00 0.59 -0.01 44 0 40 0
29APR26 47.00 P 0.00 0.00 0.00 0.76 -0.02 44 0 75 0
29APR26 48.00 P 0.00 0.00 0.00 0.97 -0.02 44 0 123 0
29APR26 49.00 P 1.77 1.77 1.42 1.23 -0.03 44 64 173 -3
29APR26 50.00 P 2.25 2.42 1.51 1.51 -0.04 44 96 661 +90
29APR26 52.50 P 3.10 3.10 3.05 2.39 -0.01 44 95 599 +80
29APR26 55.00 P 4.35 4.35 4.35 3.52 -0.01 44 120 1,005 +120
29APR26 57.50 P 5.95 5.95 5.95 4.94 -0.04 43 13 317 0
29APR26 60.00 P 0.00 0.00 0.00 6.66 -0.02 43 0 3,658 0
29APR26 62.50 P 0.00 0.00 0.00 8.58 -0.10 44 0 436 0
29APR26 65.00 P 0.00 0.00 0.00 10.72 -0.03 45 0 119 0
29APR26 67.50 P 0.00 0.00 0.00 12.90 -0.07 44 0 134 0
29APR26 70.00 P 0.00 0.00 0.00 15.19 -0.05 43 0 17 0
29APR26 72.50 P 0.00 0.00 0.00 17.59 -0.19 44 0 2 0
29APR26 75.00 P 0.00 0.00 0.00 20.05 -0.14 46 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 22.56 -0.15 51 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 25.09 -0.12 56 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 27.59 -0.10 60 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 30.05 -0.14 61 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 32.59 -0.12 67 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 35.09 -0.11 70 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 37.55 -0.16 70 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 40.09 -0.12 77 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 42.56 -0.15 77 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 45.08 -0.11 82 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 47.55 -0.14 82 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 50.06 -0.15 86 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 52.58 -0.13 90 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 55.06 -0.13 91 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.43 +0.01 44 0 16 0
28MAY26 43.00 P 0.00 0.00 0.00 0.54 0.00 44 0 33 0
28MAY26 44.00 P 0.00 0.00 0.00 0.70 0.00 44 0 41 0
28MAY26 45.00 P 1.29 1.29 1.29 0.87 0.00 44 15 60 +15
28MAY26 46.00 P 0.00 0.00 0.00 1.08 0.00 44 0 133 0
28MAY26 47.00 P 1.49 1.49 1.49 1.31 0.00 44 15 178 0
28MAY26 48.00 P 2.14 2.14 2.14 1.58 -0.01 44 15 112 +10
28MAY26 49.00 P 0.00 0.00 0.00 1.89 0.00 44 0 54 0
28MAY26 50.00 P 2.78 2.78 2.78 2.21 -0.03 44 108 178 +108
28MAY26 52.50 P 3.91 3.91 3.68 3.23 +0.02 44 31 216 -1
28MAY26 55.00 P 5.35 5.35 4.45 4.42 0.00 44 21 671 -2
28MAY26 57.50 P 6.90 6.90 6.63 5.87 -0.03 44 141 341 +141
28MAY26 60.00 P 0.00 0.00 0.00 7.55 -0.11 45 0 191 0
28MAY26 62.50 P 0.00 0.00 0.00 9.25 +0.03 43 0 379 0
28MAY26 65.00 P 0.00 0.00 0.00 11.44 +0.21 46 0 90 0
28MAY26 67.50 P 0.00 0.00 0.00 13.53 -0.04 46 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 15.64 -0.15 45 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 17.85 -0.23 44 0 40 0
28MAY26 75.00 P 0.00 0.00 0.00 20.28 -0.25 46 0 60 0
28MAY26 77.50 P 0.00 0.00 0.00 22.58 -0.33 43 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 25.09 -0.23 47 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 27.59 -0.17 50 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 30.05 -0.16 51 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.78 0.00 43 0 30 0
29JUN26 43.00 P 0.00 0.00 0.00 0.95 0.00 43 0 3 0
29JUN26 44.00 P 0.00 0.00 0.00 1.17 0.00 43 0 30 0
29JUN26 45.00 P 0.00 0.00 0.00 1.39 0.00 43 0 68 0
29JUN26 46.00 P 0.00 0.00 0.00 1.66 -0.01 43 0 46 0
29JUN26 47.00 P 2.04 2.04 2.04 1.94 0.00 43 15 126 0
29JUN26 48.00 P 0.00 0.00 0.00 2.28 +0.04 43 0 86 0
29JUN26 49.00 P 0.00 0.00 0.00 2.59 +0.02 43 0 299 0
29JUN26 50.00 P 0.00 0.00 0.00 2.97 +0.04 43 0 321 0
29JUN26 52.50 P 0.00 0.00 0.00 4.01 +0.03 42 0 285 0
29JUN26 55.00 P 6.59 6.59 6.59 5.26 -0.01 42 15 490 +15
29JUN26 57.50 P 8.00 8.04 8.00 6.72 0.00 42 17 892 +17
29JUN26 60.00 P 0.00 0.00 0.00 8.35 -0.20 42 0 3,221 0
29JUN26 62.50 P 0.00 0.00 0.00 10.21 +0.09 43 0 718 0
29JUN26 65.00 P 13.35 13.35 13.35 12.12 -0.13 42 1 902 -1
29JUN26 67.50 P 0.00 0.00 0.00 14.19 +0.04 43 0 152 0
29JUN26 70.00 P 0.00 0.00 0.00 16.51 +0.20 45 0 238 0
29JUN26 72.50 P 0.00 0.00 0.00 18.66 +0.13 45 0 183 0
29JUN26 75.00 P 0.00 0.00 0.00 20.90 +0.10 44 0 203 0
29JUN26 77.50 P 0.00 0.00 0.00 23.32 +0.08 46 0 65 0
29JUN26 80.00 P 0.00 0.00 0.00 25.68 +0.19 47 0 208 0
29JUN26 82.50 P 0.00 0.00 0.00 28.08 +0.09 48 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 30.49 +0.09 49 0 190 0
29JUN26 87.50 P 0.00 0.00 0.00 32.87 +0.05 48 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 35.24 -0.02 46 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 37.72 +0.01 48 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 40.17 -0.04 48 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 42.56 -0.15 43 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 45.08 -0.11 48 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 47.58 -0.11 51 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 50.06 -0.15 52 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 52.58 -0.13 56 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 55.06 -0.13 58 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 57.58 -0.07 61 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 1.88 +0.05 44 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 2.17 +0.08 45 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 2.46 +0.09 45 0 18 0
29SEP26 45.00 P 0.00 0.00 0.00 2.77 +0.07 45 0 3 0
29SEP26 46.00 P 0.00 0.00 0.00 3.06 +0.02 44 0 18 0
29SEP26 47.00 P 0.00 0.00 0.00 3.42 +0.06 44 0 53 0
29SEP26 48.00 P 0.00 0.00 0.00 3.83 +0.08 44 0 79 0
29SEP26 49.00 P 0.00 0.00 0.00 4.23 +0.13 44 0 302 0
29SEP26 50.00 P 5.34 5.34 5.34 4.64 +0.08 44 30 1,736 0
29SEP26 52.50 P 5.88 5.88 5.88 5.81 +0.12 44 8 257 0
29SEP26 55.00 P 7.22 7.22 7.20 7.13 +0.11 44 28 302 +28
29SEP26 57.50 P 0.00 0.00 0.00 8.60 +0.05 44 0 197 0
29SEP26 60.00 P 10.15 10.15 10.15 10.18 +0.03 44 8 911 +5
29SEP26 62.50 P 0.00 0.00 0.00 11.94 +0.20 44 0 79 0
29SEP26 65.00 P 0.00 0.00 0.00 13.91 +0.31 45 0 1,071 0
29SEP26 67.50 P 0.00 0.00 0.00 15.83 +0.30 45 0 566 0
29SEP26 70.00 P 0.00 0.00 0.00 17.84 +0.30 45 0 84 0
29SEP26 72.50 P 0.00 0.00 0.00 19.97 +0.35 46 0 62 0
29SEP26 75.00 P 0.00 0.00 0.00 21.90 +0.12 44 0 51 0
29SEP26 77.50 P 0.00 0.00 0.00 24.13 +0.17 45 0 80 0
29SEP26 80.00 P 0.00 0.00 0.00 26.38 +0.17 45 0 83 0
29SEP26 82.50 P 0.00 0.00 0.00 28.57 +0.09 44 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 30.78 -0.02 43 0 1 0
29SEP26 87.50 P 0.00 0.00 0.00 33.15 +0.02 43 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 35.51 -0.10 43 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 38.09 +0.09 46 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 40.49 +0.09 47 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 42.88 +0.06 46 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 45.31 +0.05 47 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 47.77 +0.08 48 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 50.21 -0.01 48 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 52.67 -0.04 48 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 55.07 -0.12 47 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 57.58 -0.07 49 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 2.81 +0.07 45 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.13 +0.06 45 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 3.45 +0.09 44 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 3.78 +0.05 44 0 16 0
30DEC26 46.00 P 4.79 4.79 4.79 4.16 +0.07 44 15 46 +12
30DEC26 47.00 P 0.00 0.00 0.00 4.56 +0.08 44 0 17 0
30DEC26 48.00 P 0.00 0.00 0.00 4.96 +0.08 44 0 16 0
30DEC26 49.00 P 0.00 0.00 0.00 5.38 +0.07 44 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 5.82 +0.09 44 0 109 0
30DEC26 52.50 P 7.12 7.12 7.12 7.04 +0.07 44 12 69 +12
30DEC26 55.00 P 8.48 8.48 8.48 8.35 +0.02 43 24 793 +24
30DEC26 57.50 P 0.00 0.00 0.00 9.85 +0.04 44 0 357 0
30DEC26 60.00 P 0.00 0.00 0.00 11.43 +0.04 44 0 80 0
30DEC26 62.50 P 0.00 0.00 0.00 13.13 +0.03 44 0 41 0
30DEC26 65.00 P 0.00 0.00 0.00 15.03 +0.18 44 0 127 0
30DEC26 67.50 P 0.00 0.00 0.00 16.90 +0.17 44 0 96 0
30DEC26 70.00 P 0.00 0.00 0.00 18.86 +0.31 45 0 21 0
30DEC26 72.50 P 0.00 0.00 0.00 20.84 +0.17 45 0 46 0
30DEC26 75.00 P 0.00 0.00 0.00 22.69 +0.07 44 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 25.05 +0.25 45 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 27.03 +0.16 44 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 29.09 0.00 43 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 31.46 +0.13 44 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 33.70 +0.09 44 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 35.95 +0.04 43 0 16 0
30MAR27 42.00 P 0.00 0.00 0.00 3.64 +0.13 45 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.89 +0.04 44 0 2 0
30MAR27 44.00 P 0.00 0.00 0.00 4.24 +0.04 44 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 4.64 +0.04 44 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 5.02 +0.01 44 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 5.45 +0.05 44 0 2 0
30MAR27 48.00 P 0.00 0.00 0.00 5.85 -0.01 44 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 6.33 +0.02 44 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 6.80 +0.04 44 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 8.05 +0.04 44 0 95 0
30MAR27 55.00 P 0.00 0.00 0.00 9.48 +0.09 44 0 80 0
30MAR27 57.50 P 0.00 0.00 0.00 10.97 +0.09 44 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 12.52 +0.01 44 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 14.28 +0.10 44 0 2 0
30MAR27 65.00 P 0.00 0.00 0.00 15.98 +0.17 44 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 17.92 +0.19 45 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 19.83 +0.29 45 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 21.79 +0.31 45 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 23.78 +0.29 45 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 25.83 +0.29 45 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 27.91 +0.29 45 0 0 0
TOTAL PUT 1,349 36,268 +696
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$ 20.64
30MAR26 12.50 C 0.00 0.00 0.00 8.16 -0.02 72 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 7.66 -0.02 62 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 7.16 -0.02 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 6.66 -0.02 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 6.16 -0.02 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 5.66 -0.03 0 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 5.16 -0.03 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 4.66 -0.03 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 4.16 -0.03 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 3.67 -0.02 34 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 3.17 -0.03 29 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 2.68 -0.03 29 0 9 0
30MAR26 18.50 C 0.00 0.00 0.00 2.21 -0.03 30 0 24 0
30MAR26 19.00 C 0.00 0.00 0.00 1.76 -0.03 30 0 59 0
30MAR26 19.50 C 1.10 1.10 1.10 1.31 -0.04 27 15 86 0
30MAR26 20.00 C 0.00 0.00 0.00 0.97 -0.03 29 0 438 0
30MAR26 21.00 C 0.00 0.00 0.00 0.45 -0.03 30 0 600 0
30MAR26 22.00 C 0.00 0.00 0.00 0.18 -0.03 31 0 494 0
30MAR26 23.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 271 0
30MAR26 24.00 C 0.00 0.00 0.00 0.02 0.00 32 0 8 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 36 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 42 0 393 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 5.66 -0.06 0 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 5.20 -0.03 31 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 4.69 -0.05 0 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 4.18 -0.07 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 3.73 -0.04 29 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 3.25 -0.03 28 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 2.80 -0.02 28 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 2.36 -0.03 28 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 1.96 -0.03 28 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 1.59 -0.03 28 0 94 0
29APR26 20.00 C 1.02 1.02 1.02 1.25 -0.03 28 4 403 +4
29APR26 21.00 C 0.00 0.00 0.00 0.73 -0.03 27 0 186 0
29APR26 22.00 C 0.00 0.00 0.00 0.42 -0.02 29 0 97 0
29APR26 23.00 C 0.00 0.00 0.00 0.21 -0.01 29 0 18 0
29APR26 24.00 C 0.00 0.00 0.00 0.10 -0.01 29 0 17 0
29APR26 25.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 69 0
29APR26 26.00 C 0.00 0.00 0.00 0.02 0.00 29 0 15 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 30 0 96 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 4.77 -0.04 31 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 4.29 -0.03 30 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 3.76 -0.09 22 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 3.34 -0.03 27 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 2.91 -0.02 27 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 2.50 -0.02 27 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 2.12 -0.02 27 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 1.77 -0.04 27 0 45 0
28MAY26 20.00 C 0.00 0.00 0.00 1.44 -0.04 26 0 160 0
28MAY26 21.00 C 0.00 0.00 0.00 0.93 -0.02 27 0 175 0
28MAY26 22.00 C 0.00 0.00 0.00 0.59 -0.01 27 0 15 0
28MAY26 23.00 C 0.00 0.00 0.00 0.35 -0.01 27 0 63 0
28MAY26 24.00 C 0.00 0.00 0.00 0.19 -0.01 27 0 45 0
28MAY26 25.00 C 0.00 0.00 0.00 0.10 -0.01 27 0 132 0
28MAY26 26.00 C 0.00 0.00 0.00 0.05 -0.01 27 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 30 0 15 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.21 -0.05 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 6.69 -0.09 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 6.22 -0.07 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.74 -0.07 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.22 -0.11 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.77 -0.07 26 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.29 -0.08 26 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 3.84 -0.08 27 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.39 -0.03 27 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.96 -0.03 27 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.56 -0.03 27 0 3 0
29JUN26 19.00 C 0.00 0.00 0.00 2.19 -0.03 27 0 17 0
29JUN26 19.50 C 0.00 0.00 0.00 1.85 -0.03 27 0 27 0
29JUN26 20.00 C 0.00 0.00 0.00 1.58 +0.05 28 0 283 0
29JUN26 21.00 C 0.93 0.93 0.93 1.06 -0.02 27 15 334 0
29JUN26 22.00 C 0.00 0.00 0.00 0.68 -0.03 27 0 183 0
29JUN26 23.00 C 0.00 0.00 0.00 0.41 -0.03 27 0 45 0
29JUN26 24.00 C 0.00 0.00 0.00 0.24 -0.02 27 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 0.14 -0.01 27 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.08 -0.01 27 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 -0.01 27 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 7.22 -0.04 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.72 -0.07 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.23 -0.07 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.77 -0.05 29 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.27 -0.08 26 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.77 -0.10 23 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.31 -0.11 25 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.88 -0.09 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.45 -0.03 26 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.05 -0.03 26 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.68 -0.03 26 0 40 0
29SEP26 19.00 C 0.00 0.00 0.00 2.33 -0.03 26 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 2.02 -0.03 26 0 31 0
29SEP26 20.00 C 0.00 0.00 0.00 1.77 0.00 27 0 119 0
29SEP26 21.00 C 0.00 0.00 0.00 1.29 -0.02 26 0 134 0
29SEP26 22.00 C 0.00 0.00 0.00 0.93 -0.01 26 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.66 -0.02 26 0 2 0
29SEP26 24.00 C 0.00 0.00 0.00 0.46 -0.01 26 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.31 -0.02 26 0 110 0
29SEP26 26.00 C 0.00 0.00 0.00 0.21 -0.01 26 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.14 -0.01 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 0.06 -0.01 26 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.04 -0.01 26 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 5.77 -0.09 26 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.27 -0.12 23 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.85 -0.08 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.42 -0.09 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.96 -0.13 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.50 -0.18 24 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.19 -0.03 25 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.85 -0.03 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.53 -0.04 25 0 0 0
30DEC26 19.50 C 2.21 2.21 2.21 2.28 -0.07 26 10 20 +10
30DEC26 20.00 C 0.00 0.00 0.00 2.04 -0.01 26 0 8 0
30DEC26 21.00 C 0.00 0.00 0.00 1.58 -0.02 26 0 10 0
30DEC26 22.00 C 0.00 0.00 0.00 1.22 -0.02 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.93 -0.02 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.70 -0.02 26 0 2 0
30DEC26 25.00 C 0.62 0.62 0.62 0.52 -0.02 26 3 6 +3
30DEC26 26.00 C 0.00 0.00 0.00 0.39 -0.01 26 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.29 -0.01 26 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.21 -0.01 26 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.15 -0.01 26 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.11 -0.01 26 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.08 0.00 26 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.98 -0.06 28 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.57 -0.06 27 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.06 -0.17 25 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.71 -0.16 25 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.37 -0.04 25 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.06 -0.04 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.77 -0.04 25 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.50 -0.04 25 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.32 -0.01 26 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.86 -0.02 26 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.49 -0.05 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.19 -0.04 25 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.94 -0.04 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.74 -0.03 25 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.57 -0.03 25 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.44 -0.03 25 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.34 -0.02 25 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.26 -0.02 25 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.20 -0.01 25 0 0 0
TOTAL CALL 47 5,593 +17
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 70 0 2 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 59 0 12 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 53 0 52 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 48 0 9 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 38 0 14 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 33 0 115 0
30MAR26 18.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 73 0
30MAR26 18.50 P 0.00 0.00 0.00 0.05 0.00 32 0 236 0
30MAR26 19.00 P 0.00 0.00 0.00 0.10 0.00 31 0 482 0
30MAR26 19.50 P 0.32 0.32 0.32 0.19 0.00 31 13 159 +13
30MAR26 20.00 P 0.42 0.42 0.35 0.33 0.00 31 12 164 +12
30MAR26 21.00 P 1.00 1.20 1.00 0.82 0.00 32 20 280 +20
30MAR26 22.00 P 0.00 0.00 0.00 1.56 +0.01 34 0 152 0
30MAR26 23.00 P 0.00 0.00 0.00 2.39 +0.01 30 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 3.36 +0.02 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 4.44 +0.02 55 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.41 0.00 59 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 6.41 0.00 66 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 7.41 0.00 73 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.41 0.00 80 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.42 +0.01 88 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 10.41 0.00 92 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.02 0.00 31 0 18 0
29APR26 17.00 P 0.00 0.00 0.00 0.03 0.00 29 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 29 0 14 0
29APR26 18.50 P 0.00 0.00 0.00 0.16 -0.01 28 0 135 0
29APR26 19.00 P 0.00 0.00 0.00 0.26 -0.01 28 0 101 0
29APR26 19.50 P 0.00 0.00 0.00 0.40 0.00 29 0 124 0
29APR26 20.00 P 0.60 0.60 0.59 0.58 0.00 29 11 290 +11
29APR26 21.00 P 1.25 1.25 1.25 1.07 0.00 29 10 303 +10
29APR26 22.00 P 0.00 0.00 0.00 1.70 0.00 28 0 60 0
29APR26 23.00 P 0.00 0.00 0.00 2.50 +0.01 28 0 412 0
29APR26 24.00 P 0.00 0.00 0.00 3.40 +0.01 28 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 4.44 +0.02 37 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 5.43 +0.02 42 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 6.43 +0.02 47 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 7.41 0.00 50 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 8.41 0.00 54 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 9.42 +0.01 60 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 10.42 +0.01 64 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 28 0 30 0
28MAY26 17.00 P 0.00 0.00 0.00 0.07 0.00 28 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 0.17 -0.01 27 0 101 0
28MAY26 18.50 P 0.00 0.00 0.00 0.26 -0.01 27 0 159 0
28MAY26 19.00 P 0.00 0.00 0.00 0.38 -0.01 27 0 70 0
28MAY26 19.50 P 0.00 0.00 0.00 0.54 0.00 27 0 8 0
28MAY26 20.00 P 0.00 0.00 0.00 0.73 0.00 27 0 165 0
28MAY26 21.00 P 0.00 0.00 0.00 1.22 0.00 27 0 110 0
28MAY26 22.00 P 0.00 0.00 0.00 1.84 +0.01 27 0 60 0
28MAY26 23.00 P 0.00 0.00 0.00 2.60 +0.01 27 0 4 0
28MAY26 24.00 P 0.00 0.00 0.00 3.46 +0.02 27 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 4.44 +0.02 31 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 5.46 +0.05 37 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 6.46 +0.05 41 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 7.45 +0.04 45 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 8.45 +0.04 49 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 9.45 +0.04 52 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 10.45 +0.04 56 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 0.00 28 0 37 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.05 -0.01 27 0 32 0
29JUN26 16.00 P 0.00 0.00 0.00 0.09 0.00 27 0 25 0
29JUN26 16.50 P 0.00 0.00 0.00 0.13 -0.01 27 0 2 0
29JUN26 17.00 P 0.27 0.27 0.27 0.20 -0.01 27 12 29 +12
29JUN26 17.50 P 0.00 0.00 0.00 0.30 -0.01 27 0 10 0
29JUN26 18.00 P 0.55 0.55 0.55 0.42 -0.01 27 10 14 +10
29JUN26 18.50 P 0.00 0.00 0.00 0.57 -0.01 27 0 20 0
29JUN26 19.00 P 0.00 0.00 0.00 0.76 -0.01 27 0 104 0
29JUN26 19.50 P 0.00 0.00 0.00 0.95 -0.01 27 0 165 0
29JUN26 20.00 P 0.00 0.00 0.00 1.19 -0.01 27 0 102 0
29JUN26 21.00 P 0.00 0.00 0.00 1.76 -0.01 26 0 250 0
29JUN26 22.00 P 0.00 0.00 0.00 2.49 -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 4.21 +0.08 29 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 5.11 +0.06 29 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 6.09 +0.10 31 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.05 +0.09 32 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.03 +0.10 34 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.01 +0.10 36 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.98 +0.10 36 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.96 +0.09 36 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.05 0.00 27 0 103 0
29SEP26 14.50 P 0.00 0.00 0.00 0.07 0.00 26 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.11 0.00 26 0 14 0
29SEP26 15.50 P 0.00 0.00 0.00 0.15 -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 0.30 -0.01 26 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.41 0.00 26 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.53 -0.01 26 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 0.69 0.00 26 0 21 0
29SEP26 18.50 P 0.00 0.00 0.00 0.86 -0.01 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.05 0.00 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.26 -0.03 26 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.50 -0.02 26 0 1 0
29SEP26 21.00 P 0.00 0.00 0.00 2.08 -0.01 26 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 2.85 0.00 27 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 3.63 +0.01 28 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.39 +0.05 27 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.27 +0.05 28 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.24 +0.11 30 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.18 +0.12 31 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.09 +0.07 30 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.06 +0.07 32 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.01 +0.05 31 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.01 +0.07 34 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 0.00 26 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.45 0.00 26 0 65 0
30DEC26 17.00 P 0.00 0.00 0.00 0.57 -0.01 26 0 9 0
30DEC26 17.50 P 0.00 0.00 0.00 0.72 -0.01 26 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.88 -0.01 26 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 1.06 -0.01 25 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.25 -0.01 25 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 1.47 -0.03 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.71 -0.03 25 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 2.28 -0.01 25 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.05 +0.09 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 3.69 +0.01 25 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 4.51 +0.08 26 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.35 +0.08 26 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.24 +0.05 26 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.19 +0.09 28 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.16 +0.12 29 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.12 +0.13 30 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.04 +0.07 29 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.02 +0.08 30 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.46 -0.01 25 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 0.58 -0.01 25 0 32 0
30MAR27 17.00 P 0.00 0.00 0.00 0.71 -0.02 25 0 57 0
30MAR27 17.50 P 0.00 0.00 0.00 0.88 0.00 25 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.05 -0.02 25 0 10 0
30MAR27 18.50 P 0.00 0.00 0.00 1.25 +0.04 25 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.45 +0.05 25 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.68 +0.05 25 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.89 +0.02 25 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.44 -0.03 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.21 +0.08 26 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.94 +0.12 26 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.74 +0.17 27 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.57 +0.17 28 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.30 +0.05 25 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.20 +0.05 26 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.19 +0.12 28 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.12 +0.11 28 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.10 +0.13 29 0 0 0
TOTAL PUT 88 5,552 +88
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 0.00 0 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.52 0.00 0 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.47 0.00 0 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.42 0.00 0 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.37 0.00 0 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.32 0.00 0 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.27 0.00 0 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.23 +0.01 72 0 1 0
30MAR26 0.95 C 0.00 0.00 0.00 0.18 0.00 58 0 20 0
30MAR26 1.00 C 0.00 0.00 0.00 0.14 0.00 60 0 365 0
30MAR26 1.05 C 0.00 0.00 0.00 0.10 -0.01 55 0 297 0
30MAR26 1.10 C 0.06 0.06 0.06 0.07 -0.01 55 20 531 0
30MAR26 1.15 C 0.02 0.04 0.02 0.05 -0.01 58 33 116 -5
30MAR26 1.20 C 0.00 0.00 0.00 0.04 0.00 65 0 151 0
30MAR26 1.25 C 0.00 0.00 0.00 0.03 0.00 68 0 168 0
30MAR26 1.30 C 0.00 0.00 0.00 0.02 0.00 68 0 537 0
30MAR26 1.35 C 0.00 0.00 0.00 0.01 0.00 63 0 532 0
30MAR26 1.40 C 0.00 0.00 0.00 0.01 0.00 71 0 421 0
30MAR26 1.45 C 0.00 0.00 0.00 0.01 0.00 79 0 1,006 0
30MAR26 1.50 C 0.00 0.00 0.00 0.01 0.00 86 0 2,882 0
30MAR26 1.55 C 0.00 0.00 0.00 0.01 0.00 93 0 350 0
30MAR26 1.60 C 0.00 0.00 0.00 0.01 0.00 100 0 403 0
30MAR26 1.65 C 0.00 0.00 0.00 0.01 0.00 106 0 624 0
30MAR26 1.70 C 0.00 0.00 0.00 0.01 0.00 112 0 52 0
30MAR26 1.75 C 0.00 0.00 0.00 0.01 0.00 118 0 132 0
30MAR26 1.80 C 0.00 0.00 0.00 0.01 0.00 124 0 628 0
30MAR26 1.85 C 0.00 0.00 0.00 0.01 0.00 129 0 365 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 134 0 875 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 139 0 125 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 0.00 144 0 602 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 153 0 14 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 161 0 154 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 169 0 106 0
30MAR26 2.40 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.01 0.00 184 0 5 0
30MAR26 2.60 C 0.00 0.00 0.00 0.01 0.00 190 0 50 0
30MAR26 2.70 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.01 0.00 203 0 4 0
30MAR26 2.90 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.01 0.00 215 0 25 0
30MAR26 3.10 C 0.00 0.00 0.00 0.01 0.00 220 0 10 0
30MAR26 3.20 C 0.00 0.00 0.00 0.01 0.00 225 0 10 0
29JUN26 1.00 C 0.00 0.00 0.00 0.21 -0.01 58 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.19 0.00 62 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.16 -0.01 59 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.14 0.00 60 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.12 0.00 60 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.10 -0.01 58 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.09 0.00 60 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.08 0.00 62 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.07 0.00 62 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.06 0.00 62 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 60 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.03 0.00 58 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.02 0.00 54 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
TOTAL CALL 53 11,561 -5
30MAR26 0.55 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.01 0.00 174 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 0.00 121 0 20 0
30MAR26 0.80 P 0.00 0.00 0.00 0.01 0.00 105 0 40 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 90 0 40 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 76 0 50 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 61 0 180 0
30MAR26 1.00 P 0.00 0.00 0.00 0.02 -0.01 62 0 530 0
30MAR26 1.05 P 0.00 0.00 0.00 0.04 0.00 67 0 279 0
30MAR26 1.10 P 0.07 0.07 0.07 0.06 0.00 66 1 1,182 0
30MAR26 1.15 P 0.11 0.11 0.11 0.09 0.00 69 5 1,169 +5
30MAR26 1.20 P 0.20 0.20 0.20 0.12 0.00 67 30 492 -30
30MAR26 1.25 P 0.00 0.00 0.00 0.16 0.00 70 0 185 0
30MAR26 1.30 P 0.00 0.00 0.00 0.20 0.00 70 0 586 0
30MAR26 1.35 P 0.00 0.00 0.00 0.24 -0.01 65 0 111 0
30MAR26 1.40 P 0.00 0.00 0.00 0.29 0.00 74 0 95 0
30MAR26 1.45 P 0.00 0.00 0.00 0.34 0.00 82 0 11 0
30MAR26 1.50 P 0.00 0.00 0.00 0.39 0.00 90 0 754 0
30MAR26 1.55 P 0.00 0.00 0.00 0.44 +0.01 97 0 50 0
30MAR26 1.60 P 0.00 0.00 0.00 0.49 +0.01 104 0 62 0
30MAR26 1.65 P 0.00 0.00 0.00 0.54 +0.01 110 0 20 0
30MAR26 1.70 P 0.00 0.00 0.00 0.59 +0.01 116 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.64 +0.01 122 0 5 0
30MAR26 1.80 P 0.00 0.00 0.00 0.69 +0.01 128 0 302 0
30MAR26 1.85 P 0.00 0.00 0.00 0.74 +0.01 134 0 175 0
30MAR26 1.90 P 0.00 0.00 0.00 0.79 +0.01 139 0 518 0
30MAR26 1.95 P 0.00 0.00 0.00 0.83 0.00 0 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.88 0.00 0 0 203 0
30MAR26 2.10 P 0.00 0.00 0.00 0.98 0.00 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 1.08 0.00 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.18 0.00 0 0 1 0
30MAR26 2.40 P 0.00 0.00 0.00 1.28 0.00 0 0 200 0
30MAR26 2.50 P 0.00 0.00 0.00 1.38 0.00 0 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 1.48 0.00 0 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 1.58 0.00 0 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 1.68 0.00 0 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 1.78 0.00 0 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 1.88 0.00 0 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 1.98 0.00 0 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 2.08 0.00 0 0 40 0
29JUN26 1.00 P 0.00 0.00 0.00 0.09 0.00 62 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.11 0.00 61 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.13 -0.01 58 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.16 -0.01 59 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.19 -0.01 59 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.23 0.00 62 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.26 0.00 60 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.30 0.00 61 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.34 0.00 62 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.38 0.00 62 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.42 0.00 61 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.46 0.00 59 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.51 0.00 63 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.55 0.00 60 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.60 0.00 63 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.64 0.00 58 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.69 0.00 61 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.74 0.00 63 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.79 0.00 66 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.83 0.00 0 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.88 0.00 0 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.98 0.00 0 0 0 0
TOTAL PUT 36 7,300 -25
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SWA - SWIRE PACIFIC LTD 'A' CLOSING PRICE HK$ 79.35
30MAR26 45.00 C 0.00 0.00 0.00 35.02 -1.41 155 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 33.49 -1.94 103 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 32.49 -2.36 99 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 31.42 -2.43 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 30.50 -2.30 93 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 29.91 -1.52 124 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 27.54 -1.84 119 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 24.51 -2.36 73 0 0 0
30MAR26 57.50 C 20.95 20.95 20.95 21.94 -2.01 47 2 3 +2
30MAR26 60.00 C 0.00 0.00 0.00 19.40 -2.05 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 16.94 -2.02 0 0 6 0
30MAR26 65.00 C 0.00 0.00 0.00 14.45 -2.01 29 0 49 0
30MAR26 67.50 C 0.00 0.00 0.00 11.98 -2.38 31 0 29 0
30MAR26 70.00 C 0.00 0.00 0.00 9.56 -2.31 31 0 74 0
30MAR26 72.50 C 0.00 0.00 0.00 7.13 -2.29 26 0 47 0
30MAR26 75.00 C 0.00 0.00 0.00 5.06 -1.65 28 0 54 0
30MAR26 77.50 C 2.95 2.95 2.85 3.38 -1.42 30 2 115 -2
30MAR26 80.00 C 1.80 1.80 1.77 2.10 -1.11 30 17 58 +15
30MAR26 82.50 C 1.22 1.22 1.22 1.26 -0.74 32 15 110 +15
30MAR26 85.00 C 0.78 0.80 0.78 0.66 -0.55 32 2 14 +1
30MAR26 87.50 C 0.00 0.00 0.00 0.32 -0.34 31 0 24 0
30MAR26 90.00 C 0.00 0.00 0.00 0.14 -0.18 31 0 33 0
30MAR26 92.50 C 0.00 0.00 0.00 0.06 -0.09 32 0 50 0
30MAR26 95.00 C 0.00 0.00 0.00 0.03 -0.04 33 0 40 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 -0.02 32 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 33.49 -2.40 76 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 32.49 -2.36 72 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 31.45 -2.40 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 30.50 -2.30 68 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 29.91 -1.93 92 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 27.54 -1.84 89 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 24.51 -2.36 53 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 21.98 -2.01 39 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 19.48 -2.01 28 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 17.05 -1.95 39 0 60 0
29APR26 65.00 C 0.00 0.00 0.00 14.70 -1.81 41 0 90 0
29APR26 67.50 C 0.00 0.00 0.00 11.98 -2.38 0 0 20 0
29APR26 70.00 C 0.00 0.00 0.00 10.03 -1.96 36 0 15 0
29APR26 72.50 C 0.00 0.00 0.00 7.55 -1.87 29 0 47 0
29APR26 75.00 C 0.00 0.00 0.00 5.62 -1.53 29 0 60 0
29APR26 77.50 C 3.65 3.65 3.65 4.05 -1.18 30 6 96 +6
29APR26 80.00 C 2.37 2.37 2.37 2.78 -0.94 30 15 58 0
29APR26 82.50 C 1.64 1.64 1.64 1.84 -0.73 30 15 119 +15
29APR26 85.00 C 1.21 1.21 1.21 1.16 -0.61 30 25 131 +4
29APR26 87.50 C 0.00 0.00 0.00 0.70 -0.42 30 0 116 0
29APR26 90.00 C 0.75 0.75 0.75 0.41 -0.27 30 15 158 0
29APR26 92.50 C 0.43 0.52 0.43 0.23 -0.17 29 30 250 +15
29APR26 95.00 C 0.00 0.00 0.00 0.13 -0.10 29 0 68 0
29APR26 97.50 C 0.00 0.00 0.00 0.07 -0.06 29 0 142 0
29APR26 100.00 C 0.00 0.00 0.00 0.04 -0.03 30 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 0.02 -0.02 30 0 31 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 27.54 -1.84 76 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 24.51 -2.36 47 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 21.98 -2.01 36 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 19.49 -2.00 33 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 17.05 -1.95 35 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 14.96 -1.56 42 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 11.98 -2.51 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 10.03 -2.01 31 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 7.60 -2.14 26 0 15 0
28MAY26 75.00 C 0.00 0.00 0.00 5.91 -1.34 28 0 0 0
28MAY26 77.50 C 4.09 4.09 4.09 4.38 -1.16 28 7 67 +7
28MAY26 80.00 C 0.00 0.00 0.00 3.21 -0.90 28 0 80 0
28MAY26 82.50 C 2.01 2.01 2.01 2.35 -0.70 28 9 30 +9
28MAY26 85.00 C 0.00 0.00 0.00 1.64 -0.63 28 0 48 0
28MAY26 87.50 C 1.23 1.23 1.23 1.12 -0.47 28 15 60 +15
28MAY26 90.00 C 0.00 0.00 0.00 0.75 -0.34 28 0 45 0
28MAY26 92.50 C 0.83 0.83 0.83 0.49 -0.24 28 15 163 0
28MAY26 95.00 C 0.64 0.64 0.64 0.32 -0.16 28 15 136 0
28MAY26 97.50 C 0.00 0.00 0.00 0.20 -0.11 28 0 133 0
28MAY26 100.00 C 0.00 0.00 0.00 0.13 -0.07 28 0 110 0
28MAY26 102.50 C 0.00 0.00 0.00 0.08 -0.05 28 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 0.05 -0.03 28 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 0.03 -0.02 28 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 33.49 -2.40 60 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 32.49 -2.36 58 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 31.45 -2.40 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 30.50 -2.30 55 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 29.91 -1.93 69 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 27.54 -1.84 66 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 24.51 -2.36 43 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 21.98 -2.01 33 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 19.49 -2.00 30 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 17.05 -1.95 31 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 14.96 -1.56 37 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 12.45 -2.04 32 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 10.20 -1.84 30 0 1 0
29JUN26 72.50 C 0.00 0.00 0.00 8.14 -1.71 28 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 6.25 -1.61 27 0 40 0
29JUN26 77.50 C 0.00 0.00 0.00 4.78 -1.11 26 0 21 0
29JUN26 80.00 C 0.00 0.00 0.00 3.63 -0.88 26 0 15 0
29JUN26 82.50 C 2.71 2.71 2.37 2.76 -0.71 26 68 82 -36
29JUN26 85.00 C 0.00 0.00 0.00 2.04 -0.62 26 0 21 0
29JUN26 87.50 C 0.00 0.00 0.00 1.47 -0.51 26 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 1.05 -0.39 26 0 43 0
29JUN26 92.50 C 0.00 0.00 0.00 0.73 -0.30 26 0 15 0
29JUN26 95.00 C 0.00 0.00 0.00 0.50 -0.22 26 0 49 0
29JUN26 97.50 C 0.00 0.00 0.00 0.34 -0.16 26 0 15 0
29JUN26 100.00 C 0.00 0.00 0.00 0.23 -0.10 26 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 0.15 -0.08 26 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.10 -0.05 26 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.07 -0.03 26 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 33.49 -2.40 48 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 32.49 -2.36 46 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 31.45 -2.40 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 30.50 -2.30 43 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 29.91 -1.93 53 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 27.54 -1.84 50 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 24.51 -2.36 34 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 21.98 -2.01 26 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 19.49 -2.01 24 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 17.05 -1.98 25 0 9 0
29SEP26 65.00 C 0.00 0.00 0.00 14.96 -2.16 28 0 21 0
29SEP26 67.50 C 0.00 0.00 0.00 12.55 -2.24 25 0 16 0
29SEP26 70.00 C 0.00 0.00 0.00 10.57 -2.08 24 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 8.89 -1.85 24 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 7.29 -1.24 24 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 6.02 -1.48 24 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 4.94 -0.98 24 0 0 0
29SEP26 82.50 C 3.62 3.62 3.62 4.03 -0.83 24 15 17 +15
29SEP26 85.00 C 0.00 0.00 0.00 3.26 -0.70 25 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 2.60 -0.61 25 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 2.05 -0.52 25 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 1.62 -0.41 25 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 1.27 -0.33 25 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.98 -0.28 25 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.77 -0.22 25 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 0.61 -0.16 25 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.46 -0.14 25 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.34 -0.11 25 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 33.49 -2.40 41 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 32.49 -2.36 39 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 31.45 -2.40 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 30.50 -2.30 37 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 29.91 -1.93 44 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 27.54 -1.84 41 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 24.51 -2.36 29 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 21.99 -2.00 24 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.57 -1.95 24 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 17.28 -1.84 24 0 8 0
30DEC26 65.00 C 0.00 0.00 0.00 15.03 -2.09 23 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 12.73 -2.06 21 0 16 0
30DEC26 70.00 C 0.00 0.00 0.00 11.11 -2.08 22 3 18 -1
30DEC26 72.50 C 0.00 0.00 0.00 9.52 -1.81 22 0 32 0
30DEC26 75.00 C 0.00 0.00 0.00 8.13 -1.56 22 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 6.89 -1.15 22 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 5.80 -1.02 22 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 4.86 -0.88 22 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 4.03 -0.80 23 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 3.31 -0.71 23 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 2.73 -0.58 23 0 4 0
30DEC26 92.50 C 0.00 0.00 0.00 2.22 -0.52 23 0 8 0
30DEC26 95.00 C 0.00 0.00 0.00 1.79 -0.45 23 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 1.45 -0.35 23 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 1.19 -0.28 23 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 0.96 -0.25 23 0 20 0
30DEC26 105.00 C 0.00 0.00 0.00 0.76 -0.22 23 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.60 -0.18 23 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 22.07 -1.95 23 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 19.81 -1.85 23 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 17.55 -1.57 22 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 15.78 -1.34 23 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 13.98 -1.57 23 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 12.30 -1.07 23 3 3 +3
30MAR27 72.50 C 0.00 0.00 0.00 10.47 -1.30 21 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 9.40 -0.92 23 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 7.88 -1.13 22 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 6.80 -1.00 22 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 5.83 -0.88 22 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 4.94 -0.84 22 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 4.22 -0.70 22 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 3.56 -0.63 22 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 2.99 -0.56 22 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 2.51 -0.47 22 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 2.08 -0.43 22 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 1.80 -0.28 23 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 1.47 -0.34 23 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.23 -0.25 23 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.00 -0.24 23 0 0 0
TOTAL CALL 294 3,604 +83
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 85 0 8 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 70 0 2 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 57 0 20 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 44 0 50 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 38 0 60 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 33 0 64 0
30MAR26 67.50 P 0.00 0.00 0.00 0.04 +0.02 32 0 63 0
30MAR26 70.00 P 0.00 0.00 0.00 0.12 +0.06 32 0 74 0
30MAR26 72.50 P 0.34 0.39 0.28 0.30 +0.13 31 46 52 +10
30MAR26 75.00 P 0.86 1.03 0.78 0.73 +0.30 31 121 181 +121
30MAR26 77.50 P 1.55 1.86 1.44 1.48 +0.55 30 52 92 +13
30MAR26 80.00 P 0.00 0.00 0.00 2.78 +0.94 32 0 71 0
30MAR26 82.50 P 0.00 0.00 0.00 4.40 +1.23 33 0 21 0
30MAR26 85.00 P 0.00 0.00 0.00 6.19 +1.33 31 0 17 0
30MAR26 87.50 P 0.00 0.00 0.00 8.62 +1.95 37 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 11.04 +1.91 43 0 1 0
30MAR26 92.50 P 0.00 0.00 0.00 13.55 +2.31 49 0 2 0
30MAR26 95.00 P 0.00 0.00 0.00 16.12 +2.46 57 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 18.15 +1.52 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 20.65 +2.00 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 23.72 +2.03 78 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 26.22 +2.57 83 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 28.15 +2.00 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 38 0 6 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 30 0 19 0
29APR26 60.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 10 0
29APR26 62.50 P 0.00 0.00 0.00 0.09 +0.04 30 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.20 +0.09 29 0 30 0
29APR26 67.50 P 0.43 0.43 0.43 0.41 +0.17 29 1 29 -1
29APR26 70.00 P 0.78 0.78 0.78 0.80 +0.29 29 1 31 +1
29APR26 72.50 P 0.00 0.00 0.00 1.39 +0.46 29 0 30 0
29APR26 75.00 P 0.00 0.00 0.00 2.25 +0.65 29 0 4 0
29APR26 77.50 P 0.00 0.00 0.00 3.46 +0.87 29 0 86 0
29APR26 80.00 P 0.00 0.00 0.00 5.00 +1.12 30 0 64 0
29APR26 82.50 P 0.00 0.00 0.00 6.81 +1.35 31 0 111 0
29APR26 85.00 P 0.00 0.00 0.00 8.88 +1.58 32 0 6 0
29APR26 87.50 P 0.00 0.00 0.00 11.06 +1.84 34 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 13.13 +2.27 32 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 14.91 +1.05 0 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 17.54 +1.25 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 19.85 +1.08 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 22.39 +1.98 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 24.72 +1.10 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 27.78 +1.67 43 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 30.79 +2.25 61 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.04 +0.02 28 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.10 +0.04 28 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.20 +0.08 28 0 1 0
28MAY26 65.00 P 0.00 0.00 0.00 0.39 +0.14 28 0 45 0
28MAY26 67.50 P 0.00 0.00 0.00 0.70 +0.23 28 0 15 0
28MAY26 70.00 P 0.00 0.00 0.00 1.19 +0.36 27 0 30 0
28MAY26 72.50 P 1.88 1.88 1.88 1.88 +0.51 27 15 0 -15
28MAY26 75.00 P 0.00 0.00 0.00 2.82 +0.72 27 0 15 0
28MAY26 77.50 P 0.00 0.00 0.00 3.99 +0.86 27 0 97 0
28MAY26 80.00 P 0.00 0.00 0.00 5.50 +1.06 28 0 75 0
28MAY26 82.50 P 0.00 0.00 0.00 7.29 +1.32 29 0 15 0
28MAY26 85.00 P 0.00 0.00 0.00 9.31 +1.53 30 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 11.40 +1.75 31 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 13.50 +2.33 31 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 15.97 +2.11 34 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 18.07 +1.74 32 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 20.42 +1.54 32 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 23.24 +2.22 41 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 25.53 +1.87 40 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 27.78 +1.67 36 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 30.79 +2.25 50 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 33 0 6 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 29 0 3 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 26 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 31 0
29JUN26 57.50 P 0.00 0.00 0.00 0.07 +0.03 26 0 36 0
29JUN26 60.00 P 0.00 0.00 0.00 0.16 +0.06 26 0 18 0
29JUN26 62.50 P 0.00 0.00 0.00 0.31 +0.11 26 0 1 0
29JUN26 65.00 P 0.62 0.63 0.62 0.57 +0.19 26 2 78 -1
29JUN26 67.50 P 0.00 0.00 0.00 0.96 +0.28 26 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 1.49 +0.39 26 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 2.25 +0.56 26 0 61 0
29JUN26 75.00 P 0.00 0.00 0.00 3.18 +0.68 26 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 4.36 +0.82 26 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 5.81 +0.99 26 0 8 0
29JUN26 82.50 P 0.00 0.00 0.00 7.58 +1.26 27 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 9.57 +1.52 28 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 11.61 +1.61 29 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 13.78 +1.81 30 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 16.03 +1.77 30 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 18.07 +1.51 28 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 20.62 +1.74 31 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 23.24 +2.22 36 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 25.53 +1.87 35 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 27.90 +1.79 35 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 30.79 +2.23 44 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.08 +0.03 25 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 0.15 +0.04 25 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.28 +0.08 25 0 46 0
29SEP26 60.00 P 0.00 0.00 0.00 0.50 +0.16 25 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.80 +0.22 25 0 30 0
29SEP26 65.00 P 1.50 1.50 1.50 1.22 +0.30 25 1 11 +1
29SEP26 67.50 P 0.00 0.00 0.00 1.79 +0.42 25 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 2.51 +0.53 25 0 10 0
29SEP26 72.50 P 0.00 0.00 0.00 3.40 +0.66 25 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 4.47 +0.79 26 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 5.72 +0.93 26 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 7.14 +1.06 26 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 8.58 +1.05 25 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 10.53 +1.62 26 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 12.43 +1.48 27 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 14.37 +1.88 27 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 16.62 +1.70 28 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 18.87 +1.78 29 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 21.20 +1.85 30 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 23.40 +1.71 30 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 25.75 +1.66 31 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 27.90 +1.36 28 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 30.79 +2.03 35 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.03 +0.02 24 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.04 +0.02 24 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.05 +0.02 24 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.06 +0.02 23 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.08 +0.03 23 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.14 +0.04 23 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.25 +0.06 23 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.42 +0.10 23 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.69 +0.17 23 0 8 0
30DEC26 62.50 P 0.00 0.00 0.00 1.05 +0.22 23 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 1.53 +0.31 23 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 2.15 +0.41 23 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 2.93 +0.54 23 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 3.86 +0.67 24 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 4.94 +0.78 24 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 6.18 +0.89 24 0 0 0
30DEC26 80.00 P 7.75 7.75 7.75 7.60 +1.03 24 14 14 +14
30DEC26 82.50 P 0.00 0.00 0.00 8.89 +0.90 23 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 10.90 +1.29 24 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 12.43 +1.08 23 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 14.74 +1.80 25 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 16.83 +1.91 25 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 18.87 +1.55 25 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 21.20 +1.68 26 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 23.40 +1.71 26 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 25.75 +1.66 27 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 27.93 +1.39 26 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 30.79 +2.03 30 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.65 +0.16 23 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 1.00 +0.25 23 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 1.43 +0.31 23 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.98 +0.39 23 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 2.66 +0.48 23 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 3.46 +0.57 23 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 4.44 +0.71 23 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 5.56 +0.84 23 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 6.80 +0.92 23 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 8.21 +1.05 23 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 9.76 +1.19 24 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 11.42 +1.26 24 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 13.24 +1.40 24 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 14.74 +1.07 23 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 17.11 +1.85 24 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 18.87 +1.22 23 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 21.30 +1.49 25 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 23.40 +1.38 24 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 25.75 +1.53 25 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 27.93 +1.39 24 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 30.79 +2.02 28 0 0 0
TOTAL PUT 253 2,059 +143
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$ 516.00
13MAR26 380.00 C 0.00 0.00 0.00 136.07 -3.12 0 0 0 0
13MAR26 390.00 C 0.00 0.00 0.00 126.08 -3.11 0 0 0 0
13MAR26 400.00 C 0.00 0.00 0.00 116.10 -3.10 0 0 0 0
13MAR26 410.00 C 0.00 0.00 0.00 106.11 -3.09 0 0 0 0
13MAR26 420.00 C 0.00 0.00 0.00 96.12 -3.09 55 0 0 0
13MAR26 430.00 C 0.00 0.00 0.00 86.12 -3.10 0 0 0 0
13MAR26 440.00 C 0.00 0.00 0.00 76.12 -3.13 0 0 0 0
13MAR26 450.00 C 0.00 0.00 0.00 66.13 -3.16 39 0 0 0
13MAR26 460.00 C 0.00 0.00 0.00 56.13 -3.25 0 0 0 0
13MAR26 470.00 C 38.00 39.50 37.00 46.15 -3.43 32 400 400 +400
13MAR26 480.00 C 31.20 33.60 31.20 36.28 -3.70 34 4 2 +2
13MAR26 490.00 C 21.02 24.00 20.00 26.66 -4.08 33 38 43 +30
13MAR26 500.00 C 15.00 19.05 13.20 19.16 -2.38 41 337 183 +80
13MAR26 510.00 C 6.78 12.50 6.78 12.35 -2.05 41 1,601 1,090 +199
13MAR26 520.00 C 4.00 7.30 4.00 7.30 -1.24 42 4,968 3,512 +13
13MAR26 530.00 C 2.60 3.68 2.00 3.83 -1.04 41 1,975 3,027 +556
13MAR26 540.00 C 1.48 1.75 1.00 1.92 -0.79 42 746 3,117 -64
13MAR26 550.00 C 0.91 1.11 0.60 0.90 -0.56 43 772 2,508 -26
13MAR26 560.00 C 0.31 0.50 0.31 0.38 -0.39 43 241 989 +114
13MAR26 570.00 C 0.23 0.27 0.21 0.16 -0.26 44 70 541 +68
13MAR26 580.00 C 0.00 0.00 0.00 0.07 -0.14 46 0 348 0
13MAR26 590.00 C 0.00 0.00 0.00 0.03 -0.09 47 0 20 0
13MAR26 600.00 C 0.00 0.00 0.00 0.01 -0.05 47 0 0 0
13MAR26 610.00 C 0.00 0.00 0.00 0.01 -0.02 52 0 0 0
13MAR26 620.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
13MAR26 630.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
13MAR26 640.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
20MAR26 400.00 C 0.00 0.00 0.00 116.39 - 57 0 0 -
20MAR26 410.00 C 0.00 0.00 0.00 106.46 - 56 0 0 -
20MAR26 420.00 C 0.00 0.00 0.00 96.45 - 50 0 0 -
20MAR26 430.00 C 0.00 0.00 0.00 86.57 - 49 0 0 -
20MAR26 440.00 C 0.00 0.00 0.00 76.77 - 48 0 0 -
20MAR26 450.00 C 0.00 0.00 0.00 67.10 - 47 0 0 -
20MAR26 460.00 C 0.00 0.00 0.00 57.64 - 46 0 0 -
20MAR26 470.00 C 0.00 0.00 0.00 48.48 - 44 0 0 -
20MAR26 480.00 C 0.00 0.00 0.00 40.03 - 45 0 0 -
20MAR26 490.00 C 0.00 0.00 0.00 32.38 - 45 0 0 -
20MAR26 500.00 C 19.40 22.31 18.67 24.84 - 43 102 1 -
20MAR26 510.00 C 13.90 17.75 13.30 17.70 - 40 41 36 -
20MAR26 520.00 C 8.07 12.77 8.07 12.73 - 40 119 106 -
20MAR26 530.00 C 7.00 8.70 6.53 8.70 - 40 478 345 -
20MAR26 540.00 C 4.00 5.65 4.00 5.57 - 39 100 94 -
20MAR26 550.00 C 3.00 3.60 2.70 3.70 - 40 183 142 -
20MAR26 560.00 C 2.08 2.30 1.90 2.28 - 40 340 322 -
20MAR26 570.00 C 1.40 1.61 1.20 1.35 - 40 17 17 -
20MAR26 580.00 C 1.00 1.09 1.00 0.78 - 40 349 348 -
20MAR26 590.00 C 0.64 0.64 0.64 0.42 - 40 20 20 -
20MAR26 600.00 C 0.47 0.56 0.47 0.23 - 40 149 149 -
20MAR26 610.00 C 0.00 0.00 0.00 0.12 - 40 0 0 -
20MAR26 620.00 C 0.24 0.24 0.24 0.06 - 40 5 5 -
20MAR26 630.00 C 0.00 0.00 0.00 0.03 - 40 0 0 -
20MAR26 640.00 C 0.00 0.00 0.00 0.01 - 39 0 0 -
30MAR26 320.00 C 0.00 0.00 0.00 196.39 -3.15 0 0 1,553 0
30MAR26 330.00 C 0.00 0.00 0.00 186.41 -3.15 0 0 101 0
30MAR26 340.00 C 0.00 0.00 0.00 176.44 -3.14 0 0 1 0
30MAR26 350.00 C 0.00 0.00 0.00 166.46 -3.13 0 0 31 0
30MAR26 360.00 C 0.00 0.00 0.00 156.49 -3.12 0 0 124 0
30MAR26 370.00 C 0.00 0.00 0.00 146.53 -3.10 0 0 39 0
30MAR26 380.00 C 0.00 0.00 0.00 136.58 -3.07 42 0 7 0
30MAR26 390.00 C 0.00 0.00 0.00 126.66 -3.01 45 0 5 0
30MAR26 400.00 C 0.00 0.00 0.00 118.65 -1.05 69 0 190 0
30MAR26 410.00 C 0.00 0.00 0.00 107.00 -2.75 47 0 66 0
30MAR26 420.00 C 0.00 0.00 0.00 97.00 -2.83 42 0 889 0
30MAR26 430.00 C 0.00 0.00 0.00 87.26 -2.72 41 0 500 0
30MAR26 440.00 C 0.00 0.00 0.00 77.66 -2.56 41 0 472 0
30MAR26 450.00 C 65.00 66.00 65.00 68.24 -2.40 40 40 412 0
30MAR26 460.00 C 0.00 0.00 0.00 59.09 -2.21 39 0 167 0
30MAR26 470.00 C 43.10 43.10 43.10 50.96 -1.61 40 30 604 -30
30MAR26 480.00 C 35.00 35.00 35.00 43.22 -1.37 41 1 1,515 -1
30MAR26 490.00 C 29.47 32.32 28.00 34.01 -2.14 36 42 1,154 -1
30MAR26 500.00 C 22.08 26.52 20.50 27.32 -1.11 36 475 3,931 +25
30MAR26 510.00 C 16.30 21.40 15.97 21.40 -0.32 36 569 9,822 -156
30MAR26 520.00 C 11.25 15.78 11.25 15.75 -0.95 34 1,442 13,868 +540
30MAR26 530.00 C 8.12 11.63 8.12 11.50 -0.63 34 522 8,026 +54
30MAR26 540.00 C 5.91 8.25 5.91 8.25 -0.47 34 900 11,495 +85
30MAR26 550.00 C 4.03 5.90 4.00 5.81 -0.39 34 1,758 15,557 +434
30MAR26 560.00 C 3.00 4.20 2.80 3.92 -0.27 34 602 19,683 +177
30MAR26 570.00 C 2.10 3.01 2.10 2.58 -0.19 34 521 10,498 +368
30MAR26 580.00 C 0.93 2.16 0.93 1.64 -0.09 34 1,476 19,424 -202
30MAR26 590.00 C 1.40 1.61 1.35 1.02 -0.02 34 64 6,052 +32
30MAR26 600.00 C 0.64 1.30 0.64 0.62 +0.02 34 1,242 18,351 -337
30MAR26 610.00 C 0.95 0.95 0.80 0.36 +0.02 34 53 7,716 -7
30MAR26 620.00 C 0.66 0.72 0.63 0.21 +0.03 34 169 17,678 +50
30MAR26 630.00 C 0.53 0.60 0.52 0.12 +0.02 34 19 12,620 -11
30MAR26 640.00 C 0.50 0.50 0.38 0.07 +0.02 34 101 13,238 -11
30MAR26 650.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 22,783 0
30MAR26 660.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 10,929 0
30MAR26 670.00 C 0.20 0.20 0.05 0.01 0.00 34 11 17,988 -1
30MAR26 680.00 C 0.00 0.00 0.00 0.01 0.00 35 0 9,074 0
30MAR26 690.00 C 0.21 0.21 0.15 0.01 0.00 37 22 6,311 -22
30MAR26 700.00 C 0.00 0.00 0.00 0.01 0.00 39 0 10,529 0
30MAR26 710.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2,252 0
30MAR26 720.00 C 0.08 0.08 0.08 0.01 0.00 42 3 4,602 0
30MAR26 730.00 C 0.00 0.00 0.00 0.01 0.00 44 0 3,604 0
30MAR26 740.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,725 0
30MAR26 750.00 C 0.06 0.06 0.06 0.01 0.00 47 3 3,925 0
30MAR26 760.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2,601 0
30MAR26 770.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2,161 0
30MAR26 780.00 C 0.00 0.00 0.00 0.01 0.00 51 0 495 0
30MAR26 790.00 C 0.00 0.00 0.00 0.01 0.00 53 0 6,564 0
30MAR26 800.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,513 0
30MAR26 810.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2,857 0
30MAR26 820.00 C 0.00 0.00 0.00 0.01 0.00 57 0 6,177 0
30MAR26 830.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,635 0
30MAR26 840.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,198 0
30MAR26 850.00 C 0.00 0.00 0.00 0.01 0.00 61 0 379 0
30MAR26 860.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,394 0
30MAR26 870.00 C 0.00 0.00 0.00 0.01 0.00 64 0 2,032 0
30MAR26 880.00 C 0.00 0.00 0.00 0.01 0.00 65 0 196 0
30MAR26 890.00 C 0.00 0.00 0.00 0.01 0.00 66 0 688 0
30MAR26 900.00 C 0.00 0.00 0.00 0.01 0.00 68 0 106 0
30MAR26 910.00 C 0.00 0.00 0.00 0.01 0.00 69 0 238 0
30MAR26 920.00 C 0.00 0.00 0.00 0.01 0.00 70 0 2,216 0
29APR26 380.00 C 0.00 0.00 0.00 138.53 -1.35 46 0 0 0
29APR26 390.00 C 0.00 0.00 0.00 128.84 -1.32 45 0 0 0
29APR26 400.00 C 0.00 0.00 0.00 119.21 -1.16 43 0 1 0
29APR26 410.00 C 0.00 0.00 0.00 109.62 -1.12 41 0 30 0
29APR26 420.00 C 0.00 0.00 0.00 100.13 -1.19 40 0 0 0
29APR26 430.00 C 0.00 0.00 0.00 89.63 -2.28 34 0 0 0
29APR26 440.00 C 0.00 0.00 0.00 80.50 -2.12 34 0 0 0
29APR26 450.00 C 0.00 0.00 0.00 71.58 -2.02 33 0 10 0
29APR26 460.00 C 0.00 0.00 0.00 63.87 -1.94 34 0 91 0
29APR26 470.00 C 49.00 49.00 48.00 55.46 -2.19 33 6 203 +6
29APR26 480.00 C 0.00 0.00 0.00 48.63 -0.06 34 0 132 0
29APR26 490.00 C 35.50 35.50 35.50 39.81 -2.42 31 1 143 0
29APR26 500.00 C 27.38 33.59 27.38 33.59 -1.52 31 64 901 +44
29APR26 510.00 C 24.90 28.00 22.70 28.16 -0.29 31 719 2,140 +328
29APR26 520.00 C 17.50 22.35 17.36 22.35 -0.98 30 945 3,095 +573
29APR26 530.00 C 14.50 18.12 14.30 17.95 -0.85 30 960 4,261 +690
29APR26 540.00 C 11.07 13.99 11.07 14.81 +0.16 30 350 1,921 +51
29APR26 550.00 C 9.42 11.45 9.00 11.45 -0.10 30 511 2,948 -8
29APR26 560.00 C 7.50 9.20 7.13 9.20 +0.19 30 982 7,899 +757
29APR26 570.00 C 5.50 7.20 5.50 7.20 +0.51 31 471 9,060 +387
29APR26 580.00 C 4.86 5.37 4.46 5.73 +0.87 31 477 4,543 +63
29APR26 590.00 C 3.90 4.40 3.50 4.40 +0.94 31 327 2,153 +326
29APR26 600.00 C 3.40 3.60 3.00 3.44 +1.04 31 228 4,326 0
29APR26 610.00 C 2.43 2.87 2.43 2.64 +1.01 32 34 2,678 +1
29APR26 620.00 C 1.80 2.35 1.80 2.02 +0.95 32 20 5,922 +2
29APR26 630.00 C 1.66 2.10 1.66 1.54 +0.85 32 12 3,017 +12
29APR26 640.00 C 0.00 0.00 0.00 1.17 +0.74 32 0 2,713 0
29APR26 650.00 C 1.84 1.84 1.32 0.89 +0.63 32 97 2,193 -92
29APR26 660.00 C 1.27 1.27 1.27 0.66 +0.50 32 10 1,958 0
29APR26 670.00 C 0.00 0.00 0.00 0.51 +0.42 33 0 1,311 0
29APR26 680.00 C 0.95 0.95 0.95 0.37 +0.32 33 15 2,427 +15
29APR26 690.00 C 0.88 0.90 0.88 0.28 +0.25 33 85 4,794 0
29APR26 700.00 C 0.00 0.00 0.00 0.22 +0.20 33 10 8,306 0
29APR26 710.00 C 0.00 0.00 0.00 0.16 +0.15 33 0 789 0
29APR26 720.00 C 0.00 0.00 0.00 0.12 +0.11 34 0 590 0
29APR26 730.00 C 0.44 0.44 0.44 0.09 +0.08 34 9 571 +5
29APR26 740.00 C 0.00 0.00 0.00 0.07 +0.06 34 0 60 0
29APR26 750.00 C 0.00 0.00 0.00 0.05 +0.04 34 0 1,149 0
29APR26 760.00 C 0.00 0.00 0.00 0.04 +0.03 35 0 2,047 0
29APR26 770.00 C 0.00 0.00 0.00 0.03 +0.02 35 0 30 0
29APR26 780.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 71 0
29APR26 790.00 C 0.00 0.00 0.00 0.01 0.00 34 0 139 0
29APR26 800.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1,507 0
29APR26 810.00 C 0.00 0.00 0.00 0.01 0.00 35 0 88 0
29APR26 820.00 C 0.00 0.00 0.00 0.01 0.00 36 0 340 0
29APR26 830.00 C 0.00 0.00 0.00 0.01 0.00 37 0 90 0
29APR26 840.00 C 0.00 0.00 0.00 0.01 0.00 38 0 91 0
29APR26 850.00 C 0.00 0.00 0.00 0.01 0.00 39 0 184 0
29APR26 860.00 C 0.00 0.00 0.00 0.01 0.00 40 0 126 0
29APR26 870.00 C 0.00 0.00 0.00 0.01 0.00 41 0 71 0
29APR26 880.00 C 0.00 0.00 0.00 0.01 0.00 42 0 152 0
29APR26 890.00 C 0.00 0.00 0.00 0.01 0.00 42 0 241 0
29APR26 900.00 C 0.00 0.00 0.00 0.01 0.00 43 0 242 0
29APR26 910.00 C 0.00 0.00 0.00 0.01 0.00 44 0 315 0
29APR26 920.00 C 0.00 0.00 0.00 0.01 0.00 45 0 878 0
28MAY26 380.00 C 0.00 0.00 0.00 139.99 -1.25 44 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 130.43 -1.20 43 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 120.93 -1.14 41 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 111.51 -1.08 40 0 0 0
28MAY26 420.00 C 0.00 0.00 0.00 103.85 +0.77 42 0 40 0
28MAY26 430.00 C 0.00 0.00 0.00 91.92 -1.78 34 0 5 0
28MAY26 440.00 C 0.00 0.00 0.00 83.13 -4.19 33 0 33 0
28MAY26 450.00 C 0.00 0.00 0.00 74.63 -1.54 33 0 124 0
28MAY26 460.00 C 0.00 0.00 0.00 66.53 -1.31 32 0 42 0
28MAY26 470.00 C 0.00 0.00 0.00 58.69 -1.20 32 0 45 0
28MAY26 480.00 C 47.50 52.00 47.50 51.94 -0.55 32 70 665 +31
28MAY26 490.00 C 39.90 43.17 39.14 44.99 -0.75 31 210 924 +180
28MAY26 500.00 C 33.85 39.26 32.95 39.08 -0.42 32 253 1,951 +167
28MAY26 510.00 C 28.63 30.88 28.63 32.95 -0.09 31 219 2,326 +70
28MAY26 520.00 C 24.69 27.57 24.69 27.50 -0.50 30 65 3,299 +60
28MAY26 530.00 C 22.30 23.00 22.30 23.22 -0.85 30 70 1,609 +35
28MAY26 540.00 C 16.00 18.00 16.00 19.43 -0.02 30 41 1,402 0
28MAY26 550.00 C 14.00 15.81 13.83 15.74 -0.93 30 20 1,045 +9
28MAY26 560.00 C 12.44 12.44 12.44 13.56 -0.27 30 1 1,036 0
28MAY26 570.00 C 9.12 10.35 9.12 11.18 -0.22 30 257 1,689 +172
28MAY26 580.00 C 7.70 8.56 7.70 9.32 -0.02 31 92 2,922 +17
28MAY26 590.00 C 6.40 7.00 6.40 7.58 +0.03 31 11 2,379 +7
28MAY26 600.00 C 5.91 6.44 5.86 6.30 +0.14 31 87 27,634 0
28MAY26 610.00 C 4.46 4.46 4.46 5.09 +0.16 31 45 2,352 -45
28MAY26 620.00 C 4.34 4.34 4.34 4.21 +0.21 31 45 2,864 -18
28MAY26 630.00 C 3.50 3.50 3.50 3.38 +0.20 31 1 2,443 0
28MAY26 640.00 C 3.48 3.48 3.48 2.80 +0.24 32 1 3,131 0
28MAY26 650.00 C 2.50 2.50 2.50 2.23 +0.21 32 1 3,233 +1
28MAY26 660.00 C 2.50 2.50 2.45 1.85 +0.23 32 1,490 4,621 -600
28MAY26 670.00 C 0.00 0.00 0.00 1.47 +0.20 32 0 5,086 0
28MAY26 680.00 C 0.00 0.00 0.00 1.22 +0.20 32 0 2,769 0
28MAY26 690.00 C 2.00 2.00 2.00 0.98 +0.19 32 10 224 +10
28MAY26 700.00 C 0.00 0.00 0.00 0.79 +0.16 33 0 17,829 0
28MAY26 710.00 C 0.00 0.00 0.00 0.65 +0.17 33 0 2,969 0
28MAY26 720.00 C 0.00 0.00 0.00 0.51 +0.12 33 0 9,883 0
28MAY26 730.00 C 0.00 0.00 0.00 0.43 +0.12 33 0 11,092 0
28MAY26 740.00 C 0.00 0.00 0.00 0.35 +0.11 33 0 5,283 0
28MAY26 750.00 C 0.00 0.00 0.00 0.27 +0.08 33 0 2,231 0
28MAY26 760.00 C 0.00 0.00 0.00 0.23 +0.09 34 0 243 0
28MAY26 770.00 C 0.00 0.00 0.00 0.18 +0.07 34 0 142 0
28MAY26 780.00 C 0.00 0.00 0.00 0.15 +0.06 34 0 59 0
28MAY26 790.00 C 0.00 0.00 0.00 0.12 +0.05 34 0 101 0
28MAY26 800.00 C 0.00 0.00 0.00 0.10 +0.04 34 0 413 0
28MAY26 810.00 C 0.00 0.00 0.00 0.08 +0.04 35 0 187 0
28MAY26 820.00 C 0.00 0.00 0.00 0.07 +0.04 35 0 204 0
28MAY26 830.00 C 0.00 0.00 0.00 0.06 +0.04 35 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 0.04 +0.03 35 0 60 0
28MAY26 850.00 C 0.00 0.00 0.00 0.03 +0.02 35 0 1 0
28MAY26 860.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
28MAY26 870.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 880.00 C 0.00 0.00 0.00 0.01 0.00 34 0 10 0
28MAY26 890.00 C 0.00 0.00 0.00 0.01 0.00 35 0 235 0
28MAY26 900.00 C 0.00 0.00 0.00 0.01 0.00 35 0 596 0
29JUN26 380.00 C 0.00 0.00 0.00 140.30 -1.21 40 0 219 0
29JUN26 390.00 C 0.00 0.00 0.00 130.88 -1.15 39 0 220 0
29JUN26 400.00 C 0.00 0.00 0.00 121.55 -0.93 38 0 65 0
29JUN26 410.00 C 0.00 0.00 0.00 112.34 -1.00 36 0 46 0
29JUN26 420.00 C 0.00 0.00 0.00 103.85 -1.24 36 0 25 0
29JUN26 430.00 C 0.00 0.00 0.00 92.59 -1.96 31 0 41 0
29JUN26 440.00 C 85.00 85.00 85.00 84.17 -3.15 31 4 88 +4
29JUN26 450.00 C 0.00 0.00 0.00 76.02 -1.53 31 10 111 +10
29JUN26 460.00 C 66.30 66.30 66.30 68.17 -1.53 30 5 167 -3
29JUN26 470.00 C 0.00 0.00 0.00 60.88 -1.32 30 0 75 0
29JUN26 480.00 C 0.00 0.00 0.00 53.84 -1.27 30 0 177 0
29JUN26 490.00 C 0.00 0.00 0.00 48.01 -1.77 30 0 359 0
29JUN26 500.00 C 37.96 40.88 37.34 42.30 -0.78 30 300 7,759 +179
29JUN26 510.00 C 31.50 36.75 31.50 36.77 +0.04 30 95 2,857 +14
29JUN26 520.00 C 27.00 31.67 27.00 31.69 -0.87 29 136 8,457 +3
29JUN26 530.00 C 23.66 27.39 22.95 27.16 -0.96 29 574 4,427 +417
29JUN26 540.00 C 20.19 23.17 20.19 23.24 -0.61 29 113 1,681 +113
29JUN26 550.00 C 17.70 20.00 16.84 19.75 -0.11 29 80 6,937 +75
29JUN26 560.00 C 14.80 15.95 14.80 16.60 -0.60 29 18 3,133 +7
29JUN26 570.00 C 12.81 14.53 12.50 14.00 -0.50 29 4,342 2,827 -2,716
29JUN26 580.00 C 10.27 12.50 10.27 11.54 -0.50 28 1,212 3,993 -1,194
29JUN26 590.00 C 9.65 10.57 9.57 9.67 -0.36 28 773 4,684 +749
29JUN26 600.00 C 7.50 9.13 7.50 7.89 -0.26 28 244 27,771 -3
29JUN26 610.00 C 7.08 7.58 7.02 6.52 -0.23 28 644 6,106 +41
29JUN26 620.00 C 6.31 6.80 6.00 5.27 -0.15 28 12 16,134 -1
29JUN26 630.00 C 5.33 5.50 5.00 4.29 -0.15 28 282 10,344 +15
29JUN26 640.00 C 0.00 0.00 0.00 3.43 -0.09 28 0 5,000 0
29JUN26 650.00 C 3.80 5.24 3.80 2.75 -0.09 28 5 3,887 -2
29JUN26 660.00 C 4.16 4.16 4.16 2.18 -0.05 28 1 16,749 +1
29JUN26 670.00 C 0.00 0.00 0.00 1.73 -0.05 28 0 13,567 0
29JUN26 680.00 C 0.00 0.00 0.00 1.31 -0.06 28 0 25,975 0
29JUN26 690.00 C 0.00 0.00 0.00 1.03 -0.05 27 0 7,201 0
29JUN26 700.00 C 2.26 2.82 2.10 0.81 +0.01 28 161 27,208 +12
29JUN26 710.00 C 2.46 2.46 2.46 0.65 +0.02 28 30 1,684 +30
29JUN26 720.00 C 2.50 2.50 2.50 0.51 +0.04 28 30 3,701 0
29JUN26 730.00 C 2.31 2.31 2.14 0.43 +0.06 28 32 8,261 +30
29JUN26 740.00 C 0.00 0.00 0.00 0.35 +0.08 28 0 4,897 0
29JUN26 750.00 C 0.00 0.00 0.00 0.27 +0.06 28 0 5,847 0
29JUN26 760.00 C 0.00 0.00 0.00 0.23 +0.08 28 0 8,381 0
29JUN26 770.00 C 0.00 0.00 0.00 0.18 +0.06 28 0 854 0
29JUN26 780.00 C 0.00 0.00 0.00 0.15 +0.06 29 0 2,607 0
29JUN26 790.00 C 0.00 0.00 0.00 0.12 +0.05 29 0 172 0
29JUN26 800.00 C 1.10 1.30 1.00 0.10 +0.04 29 1,303 17,908 -172
29JUN26 810.00 C 0.00 0.00 0.00 0.08 +0.04 29 0 49 0
29JUN26 820.00 C 0.00 0.00 0.00 0.07 +0.04 29 0 64 0
29JUN26 830.00 C 0.00 0.00 0.00 0.06 +0.04 29 0 125 0
29JUN26 840.00 C 0.00 0.00 0.00 0.04 +0.03 29 0 154 0
29JUN26 850.00 C 0.00 0.00 0.00 0.03 +0.02 29 0 351 0
29JUN26 860.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 77 0
29JUN26 870.00 C 0.00 0.00 0.00 0.01 0.00 28 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 0.00 0.00 0.00 0.01 0.00 29 0 77 0
29JUN26 900.00 C 0.00 0.00 0.00 0.01 0.00 30 0 64 0
29JUN26 910.00 C 0.00 0.00 0.00 0.01 0.00 30 0 61 0
29JUN26 920.00 C 0.00 0.00 0.00 0.01 0.00 31 0 933 0
29SEP26 380.00 C 0.00 0.00 0.00 144.70 -0.92 37 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 135.81 -2.19 36 0 1 0
29SEP26 400.00 C 0.00 0.00 0.00 127.05 -0.64 35 0 141 0
29SEP26 410.00 C 0.00 0.00 0.00 118.58 -0.66 34 0 6 0
29SEP26 420.00 C 103.00 103.00 103.00 110.25 -0.61 34 2 2 0
29SEP26 430.00 C 0.00 0.00 0.00 102.18 -0.36 33 0 5 0
29SEP26 440.00 C 0.00 0.00 0.00 92.09 -0.94 30 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 84.74 -0.82 30 0 16 0
29SEP26 460.00 C 0.00 0.00 0.00 77.74 -0.92 29 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 70.92 -0.92 29 0 53 0
29SEP26 480.00 C 0.00 0.00 0.00 64.61 -1.02 29 0 69 0
29SEP26 490.00 C 0.00 0.00 0.00 58.36 -1.18 29 2 130 +2
29SEP26 500.00 C 0.00 0.00 0.00 54.36 -0.71 29 0 178 0
29SEP26 510.00 C 43.80 47.70 43.70 48.60 -1.09 29 65 904 +6
29SEP26 520.00 C 40.00 43.92 40.00 43.56 -1.17 29 167 2,763 +167
29SEP26 530.00 C 0.00 0.00 0.00 39.40 -0.78 29 0 1,150 0
29SEP26 540.00 C 33.30 33.30 33.30 35.78 -0.60 29 1 1,718 +1
29SEP26 550.00 C 0.00 0.00 0.00 32.14 -0.61 29 0 1,677 0
29SEP26 560.00 C 0.00 0.00 0.00 29.19 +0.08 29 0 2,775 0
29SEP26 570.00 C 0.00 0.00 0.00 26.31 -0.24 29 0 1,430 0
29SEP26 580.00 C 20.50 20.50 20.50 23.65 +0.17 29 4 4,676 +4
29SEP26 590.00 C 19.20 19.70 18.90 20.78 -0.13 29 4 522 +2
29SEP26 600.00 C 16.50 18.30 16.50 18.59 -0.22 29 19 9,158 +16
29SEP26 610.00 C 14.25 15.80 14.25 17.22 +0.30 30 4 4,527 0
29SEP26 620.00 C 13.46 14.87 13.46 15.21 +0.30 30 367 3,880 +194
29SEP26 630.00 C 11.98 12.10 11.89 13.84 +0.54 30 320 2,762 +304
29SEP26 640.00 C 11.12 11.12 11.12 12.47 +0.38 30 2 5,509 +2
29SEP26 650.00 C 10.92 10.92 9.70 11.32 +0.40 30 7 15,415 -3
29SEP26 660.00 C 0.00 0.00 0.00 10.68 +0.94 31 0 1,555 0
29SEP26 670.00 C 0.00 0.00 0.00 9.40 +0.78 31 0 1,806 0
29SEP26 680.00 C 6.88 6.88 6.88 8.44 +0.70 31 6 774 +6
29SEP26 690.00 C 7.00 7.00 7.00 7.78 +0.81 31 1 302 0
29SEP26 700.00 C 5.02 5.80 5.02 7.13 +0.96 32 11 1,845 0
29SEP26 710.00 C 0.00 0.00 0.00 6.49 +1.15 32 0 314 0
29SEP26 720.00 C 0.00 0.00 0.00 5.84 +1.02 32 0 1,169 0
29SEP26 730.00 C 0.00 0.00 0.00 5.42 +0.98 32 0 416 0
29SEP26 740.00 C 0.00 0.00 0.00 5.00 +1.20 33 0 513 0
29SEP26 750.00 C 0.00 0.00 0.00 4.58 +1.05 33 0 740 0
29SEP26 760.00 C 0.00 0.00 0.00 4.30 +1.20 33 0 1,281 0
29SEP26 770.00 C 0.00 0.00 0.00 3.94 +1.17 33 0 1,048 0
29SEP26 780.00 C 0.00 0.00 0.00 3.67 +1.23 34 0 1,643 0
29SEP26 790.00 C 0.00 0.00 0.00 3.41 +1.20 34 0 96 0
29SEP26 800.00 C 0.00 0.00 0.00 3.14 +1.14 34 0 470 0
29SEP26 810.00 C 0.00 0.00 0.00 2.88 +1.08 34 0 22 0
29SEP26 820.00 C 0.00 0.00 0.00 2.63 +1.03 35 0 95 0
29SEP26 830.00 C 0.00 0.00 0.00 2.48 +1.05 35 0 10 0
29SEP26 840.00 C 0.00 0.00 0.00 2.32 +1.01 35 0 280 0
29SEP26 850.00 C 0.00 0.00 0.00 2.17 +0.98 35 0 311 0
29SEP26 860.00 C 0.00 0.00 0.00 2.01 +0.94 35 0 65 0
29SEP26 870.00 C 0.00 0.00 0.00 1.86 +0.91 36 0 66 0
29SEP26 880.00 C 0.00 0.00 0.00 1.71 +0.86 36 0 59 0
29SEP26 890.00 C 0.00 0.00 0.00 1.62 +0.84 36 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 1.53 +0.81 36 0 64 0
29SEP26 910.00 C 0.00 0.00 0.00 1.45 +0.80 37 0 171 0
29SEP26 920.00 C 0.00 0.00 0.00 1.36 +0.78 37 0 803 0
29SEP26 930.00 C 0.00 0.00 0.00 1.28 +0.77 37 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 1.20 +0.72 37 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 1.12 +0.68 38 0 47 0
29SEP26 960.00 C 0.00 0.00 0.00 1.04 +0.64 38 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 1.00 +0.63 38 0 0 0
29SEP26 980.00 C 0.00 0.00 0.00 0.96 +0.63 38 0 80 0
29SEP26 990.00 C 0.00 0.00 0.00 0.91 +0.61 38 0 120 0
29SEP26 1,000.00 C 1.20 1.20 1.20 0.87 +0.60 39 2 592 +2
30DEC26 380.00 C 146.71 146.71 146.71 149.15 -3.13 34 30 30 +30
30DEC26 390.00 C 0.00 0.00 0.00 140.52 -3.17 33 0 120 0
30DEC26 400.00 C 127.00 127.00 127.00 132.19 -3.08 32 5 786 +5
30DEC26 410.00 C 0.00 0.00 0.00 124.06 -3.04 32 0 3 0
30DEC26 420.00 C 0.00 0.00 0.00 116.22 -2.89 31 0 250 0
30DEC26 430.00 C 0.00 0.00 0.00 108.69 -2.82 31 0 38 0
30DEC26 440.00 C 0.00 0.00 0.00 101.33 -2.62 30 0 53 0
30DEC26 450.00 C 0.00 0.00 0.00 91.74 -5.07 28 0 387 0
30DEC26 460.00 C 86.00 86.00 86.00 85.09 -2.40 28 2 30 0
30DEC26 470.00 C 77.92 77.92 77.92 81.49 +0.25 30 1 13 0
30DEC26 480.00 C 73.29 73.29 73.29 73.20 -2.04 28 2 701 +2
30DEC26 490.00 C 65.00 65.00 64.37 67.33 -4.12 28 69 487 +69
30DEC26 500.00 C 65.72 65.72 59.50 64.36 -1.36 29 150 1,034 +133
30DEC26 510.00 C 55.77 55.77 55.77 59.05 -1.40 29 1 291 +1
30DEC26 520.00 C 50.63 55.07 50.20 54.47 -1.05 29 285 883 +248
30DEC26 530.00 C 49.00 49.00 49.00 49.96 -1.03 29 1 1,386 0
30DEC26 540.00 C 0.00 0.00 0.00 45.71 -0.70 29 0 1,754 0
30DEC26 550.00 C 37.00 42.00 37.00 42.06 -0.41 29 115 4,887 +62
30DEC26 560.00 C 37.95 38.95 37.95 38.41 -0.14 29 197 1,869 -195
30DEC26 570.00 C 33.40 33.40 33.40 35.05 +0.25 29 1 4,243 +1
30DEC26 580.00 C 28.50 31.80 28.50 32.12 +0.50 29 10 4,668 +5
30DEC26 590.00 C 25.74 26.01 25.74 29.20 +0.77 28 5 3,015 +5
30DEC26 600.00 C 23.70 26.90 23.70 26.54 +1.01 28 51 5,711 -16
30DEC26 610.00 C 0.00 0.00 0.00 24.27 +1.26 28 0 2,299 0
30DEC26 620.00 C 21.60 21.60 21.60 22.00 +1.51 28 1 2,790 0
30DEC26 630.00 C 18.00 19.71 18.00 19.87 +1.57 28 9 1,603 +3
30DEC26 640.00 C 17.00 17.00 17.00 18.16 +1.80 28 6 2,280 +6
30DEC26 650.00 C 0.00 0.00 0.00 16.44 +2.02 28 1,282 2,149 +1,282
30DEC26 660.00 C 0.00 0.00 0.00 14.73 +1.93 28 501 1,692 +386
30DEC26 670.00 C 12.80 12.80 12.80 13.44 +2.08 28 10 678 0
30DEC26 680.00 C 0.00 0.00 0.00 12.20 +2.30 28 0 361 0
30DEC26 690.00 C 0.00 0.00 0.00 10.95 +2.22 28 0 284 0
30DEC26 700.00 C 10.24 11.50 9.94 9.84 +2.15 28 1,327 7,456 +1,325
30DEC26 710.00 C 10.30 10.30 10.30 8.96 +2.32 28 1 134 0
30DEC26 720.00 C 8.37 8.60 8.37 8.08 +2.27 28 857 1,803 +673
30DEC26 730.00 C 0.00 0.00 0.00 7.20 +2.13 28 0 86 0
30DEC26 740.00 C 0.00 0.00 0.00 6.50 +2.29 28 0 4,281 0
30DEC26 750.00 C 0.00 0.00 0.00 5.90 +2.25 28 0 5,746 0
30DEC26 760.00 C 6.29 6.29 6.29 5.30 +2.14 28 28 1,137 0
30DEC26 770.00 C 0.00 0.00 0.00 4.70 +1.93 28 0 135 0
30DEC26 780.00 C 0.00 0.00 0.00 4.25 +1.81 28 0 330 0
30DEC26 790.00 C 0.00 0.00 0.00 3.85 +1.64 28 0 64 0
30DEC26 800.00 C 0.00 0.00 0.00 3.46 +1.46 28 0 277 0
30DEC26 810.00 C 0.00 0.00 0.00 3.07 +1.27 28 0 38 0
30DEC26 820.00 C 0.00 0.00 0.00 2.67 +1.07 28 0 168 0
30DEC26 830.00 C 0.00 0.00 0.00 2.48 +1.05 28 0 156 0
30DEC26 840.00 C 0.00 0.00 0.00 2.32 +1.01 29 0 72 0
30DEC26 850.00 C 0.00 0.00 0.00 2.17 +0.98 29 0 169 0
30DEC26 860.00 C 0.00 0.00 0.00 2.01 +0.94 29 0 12 0
30DEC26 870.00 C 0.00 0.00 0.00 1.86 +0.91 29 0 1 0
30DEC26 880.00 C 0.00 0.00 0.00 1.71 +0.86 29 0 8 0
30DEC26 890.00 C 0.00 0.00 0.00 1.62 +0.84 30 0 69 0
30DEC26 900.00 C 0.00 0.00 0.00 1.53 +0.81 30 0 226 0
30DEC26 910.00 C 0.00 0.00 0.00 1.45 +0.80 30 0 1 0
30DEC26 920.00 C 0.00 0.00 0.00 1.36 +0.78 30 0 53 0
30DEC26 930.00 C 0.00 0.00 0.00 1.28 +0.77 30 0 103 0
30DEC26 940.00 C 0.00 0.00 0.00 1.20 +0.72 31 0 4 0
30DEC26 950.00 C 0.00 0.00 0.00 1.12 +0.68 31 0 56 0
30DEC26 960.00 C 0.00 0.00 0.00 1.04 +0.64 31 0 1 0
30DEC26 970.00 C 0.00 0.00 0.00 1.00 +0.63 31 0 19 0
30DEC26 980.00 C 0.00 0.00 0.00 0.96 +0.63 31 0 7 0
30DEC26 990.00 C 0.00 0.00 0.00 0.91 +0.61 32 0 31 0
30DEC26 1,000.00 C 0.00 0.00 0.00 0.87 +0.60 32 0 920 0
30MAR27 380.00 C 148.28 151.83 147.02 155.01 -2.94 33 62 61 +61
30MAR27 390.00 C 0.00 0.00 0.00 146.90 -3.61 33 0 43 0
30MAR27 400.00 C 0.00 0.00 0.00 138.79 -2.89 32 0 5 0
30MAR27 410.00 C 0.00 0.00 0.00 131.15 -2.66 31 0 9 0
30MAR27 420.00 C 118.00 122.00 117.15 123.62 -2.44 31 124 340 +122
30MAR27 430.00 C 110.76 110.76 110.76 116.26 -2.53 31 10 24 +10
30MAR27 440.00 C 0.00 0.00 0.00 109.39 -2.18 30 0 31 0
30MAR27 450.00 C 0.00 0.00 0.00 102.52 -2.10 30 0 1 0
30MAR27 460.00 C 0.00 0.00 0.00 93.29 -4.63 28 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 87.33 -2.69 28 0 0 0
30MAR27 480.00 C 80.00 80.00 80.00 81.36 -2.51 28 1 90 0
30MAR27 490.00 C 74.39 74.39 74.39 76.01 -4.44 28 35 96 +35
30MAR27 500.00 C 0.00 0.00 0.00 72.91 -1.03 29 0 78 0
30MAR27 510.00 C 0.00 0.00 0.00 67.53 -1.22 29 0 143 0
30MAR27 520.00 C 66.00 66.00 63.43 62.87 -0.99 29 2 5 +2
30MAR27 530.00 C 0.00 0.00 0.00 58.27 -1.00 28 0 3 0
30MAR27 540.00 C 0.00 0.00 0.00 53.73 -0.97 28 1 13 +1
30MAR27 550.00 C 48.20 49.34 48.20 49.87 -0.72 28 3 43 +2
30MAR27 560.00 C 0.00 0.00 0.00 46.10 -0.68 28 0 153 0
30MAR27 570.00 C 0.00 0.00 0.00 42.32 -0.65 28 0 175 0
30MAR27 580.00 C 37.50 40.12 37.50 39.07 -0.43 28 4 335 +4
30MAR27 590.00 C 0.00 0.00 0.00 36.02 -0.40 28 0 400 0
30MAR27 600.00 C 33.30 34.50 33.30 32.96 -0.36 28 16 460 +16
30MAR27 610.00 C 0.00 0.00 0.00 30.18 -0.21 28 0 1,300 0
30MAR27 620.00 C 29.71 29.71 28.90 27.79 -0.16 27 3 1,612 +1
30MAR27 630.00 C 26.11 26.11 26.11 25.38 -0.14 27 200 534 +200
30MAR27 640.00 C 0.00 0.00 0.00 22.98 -0.09 27 0 344 0
30MAR27 650.00 C 0.00 0.00 0.00 21.14 0.00 27 0 69 0
30MAR27 660.00 C 0.00 0.00 0.00 19.31 +0.04 27 0 63 0
30MAR27 670.00 C 0.00 0.00 0.00 17.47 +0.06 27 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 15.84 +0.12 27 0 35 0
30MAR27 690.00 C 0.00 0.00 0.00 14.49 +0.15 27 0 72 0
30MAR27 700.00 C 0.00 0.00 0.00 13.13 +0.17 27 0 67 0
TOTAL CALL 49,240 973,619 +8,405
13MAR26 380.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
13MAR26 390.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
13MAR26 400.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
13MAR26 410.00 P 0.00 0.00 0.00 0.01 0.00 71 0 150 0
13MAR26 420.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
13MAR26 430.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
13MAR26 440.00 P 0.27 0.27 0.27 0.01 -0.02 51 15 140 0
13MAR26 450.00 P 0.50 0.50 0.23 0.01 -0.06 44 327 506 +321
13MAR26 460.00 P 0.62 0.95 0.50 0.01 -0.15 37 97 526 +41
13MAR26 470.00 P 1.20 1.60 0.51 0.01 -0.34 31 268 376 +207
13MAR26 480.00 P 2.97 2.97 1.00 0.15 -0.62 34 757 591 +218
13MAR26 490.00 P 4.50 4.61 1.60 0.77 -0.80 36 1,074 802 +281
13MAR26 500.00 P 7.00 8.06 3.00 2.52 -0.35 38 2,017 1,977 +351
13MAR26 510.00 P 5.10 12.80 5.10 5.69 +0.40 39 2,762 4,331 +588
13MAR26 520.00 P 19.99 20.00 10.23 10.78 +1.33 40 120 2,943 -34
13MAR26 530.00 P 21.82 22.20 16.98 17.26 +1.19 39 25 368 0
13MAR26 540.00 P 0.00 0.00 0.00 26.41 +2.12 47 0 116 0
13MAR26 550.00 P 0.00 0.00 0.00 34.79 +1.53 43 0 104 0
13MAR26 560.00 P 45.00 45.00 45.00 44.30 +2.68 44 5 1 -5
13MAR26 570.00 P 0.00 0.00 0.00 54.08 +2.83 44 0 6 0
13MAR26 580.00 P 0.00 0.00 0.00 64.01 +2.92 45 0 30 0
13MAR26 590.00 P 76.40 76.40 76.40 74.00 +2.98 0 2 31 0
13MAR26 600.00 P 0.00 0.00 0.00 84.00 +3.00 0 0 30 0
13MAR26 610.00 P 0.00 0.00 0.00 94.00 +3.00 0 0 0 0
13MAR26 620.00 P 0.00 0.00 0.00 104.04 +1.36 72 0 0 0
13MAR26 630.00 P 0.00 0.00 0.00 114.04 +1.36 77 0 0 0
13MAR26 640.00 P 0.00 0.00 0.00 124.04 +1.36 82 0 0 0
20MAR26 400.00 P 0.00 0.00 0.00 0.03 - 52 0 0 -
20MAR26 410.00 P 0.00 0.00 0.00 0.06 - 51 0 0 -
20MAR26 420.00 P 0.78 0.78 0.78 0.12 - 50 55 55 -
20MAR26 430.00 P 0.68 0.68 0.68 0.23 - 49 2 2 -
20MAR26 440.00 P 1.25 1.50 1.21 0.43 - 48 3 3 -
20MAR26 450.00 P 1.90 2.15 1.14 0.77 - 47 73 71 -
20MAR26 460.00 P 2.50 3.00 2.05 1.31 - 46 52 52 -
20MAR26 470.00 P 4.00 4.60 2.40 2.15 - 45 42 28 -
20MAR26 480.00 P 5.47 6.60 3.60 3.49 - 44 377 175 -
20MAR26 490.00 P 8.20 8.70 7.37 5.11 - 42 22 14 -
20MAR26 500.00 P 12.00 13.00 7.98 7.63 - 40 85 83 -
20MAR26 510.00 P 17.08 17.26 11.43 11.39 - 40 36 23 -
20MAR26 520.00 P 19.95 19.95 16.31 15.57 - 38 3 2 -
20MAR26 530.00 P 0.00 0.00 0.00 21.67 - 38 0 0 -
20MAR26 540.00 P 32.15 32.15 32.15 28.40 - 36 4 4 -
20MAR26 550.00 P 0.00 0.00 0.00 36.78 - 37 0 0 -
20MAR26 560.00 P 47.00 47.40 47.00 45.29 - 36 4 2 -
20MAR26 570.00 P 0.00 0.00 0.00 55.01 - 39 0 0 -
20MAR26 580.00 P 0.00 0.00 0.00 64.49 - 40 0 0 -
20MAR26 590.00 P 0.00 0.00 0.00 74.20 - 40 0 0 -
20MAR26 600.00 P 0.00 0.00 0.00 84.05 - 40 0 0 -
20MAR26 610.00 P 0.00 0.00 0.00 94.00 - 0 0 0 -
20MAR26 620.00 P 0.00 0.00 0.00 104.04 - 47 0 0 -
20MAR26 630.00 P 0.00 0.00 0.00 114.04 - 50 0 0 -
20MAR26 640.00 P 0.00 0.00 0.00 124.04 - 54 0 0 -
30MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 62 0 4,812 0
30MAR26 330.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1,086 0
30MAR26 340.00 P 0.00 0.00 0.00 0.01 0.00 54 0 282 0
30MAR26 350.00 P 0.00 0.00 0.00 0.01 0.00 51 0 832 0
30MAR26 360.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,618 0
30MAR26 370.00 P 0.20 0.20 0.20 0.02 +0.01 46 110 1,665 +110
30MAR26 380.00 P 0.00 0.00 0.00 0.04 +0.03 46 0 2,023 0
30MAR26 390.00 P 0.25 0.25 0.25 0.07 +0.06 45 1 1,072 0
30MAR26 400.00 P 0.70 0.81 0.45 0.13 +0.10 44 83 3,853 +77
30MAR26 410.00 P 0.64 0.64 0.59 0.21 +0.16 43 4 1,490 +2
30MAR26 420.00 P 0.00 0.00 0.00 0.37 +0.25 42 0 3,581 0
30MAR26 430.00 P 1.60 1.90 1.20 0.63 +0.38 42 142 5,370 +137
30MAR26 440.00 P 2.07 2.67 2.07 1.02 +0.53 41 203 4,344 -15
30MAR26 450.00 P 2.97 3.52 2.10 1.61 +0.72 40 418 4,331 +47
30MAR26 460.00 P 4.10 4.68 2.63 2.47 +0.92 39 431 4,007 -35
30MAR26 470.00 P 5.59 6.50 3.70 3.69 +1.09 38 3,610 6,866 +1,300
30MAR26 480.00 P 7.50 8.80 5.14 5.33 +1.19 37 2,083 9,269 -765
30MAR26 490.00 P 10.01 11.83 7.29 7.33 +1.04 36 2,207 11,416 -1,448
30MAR26 500.00 P 15.01 15.80 9.90 10.10 +0.95 35 902 21,531 -218
30MAR26 510.00 P 19.80 20.80 13.20 13.73 +1.13 34 897 12,475 -65
30MAR26 520.00 P 23.64 26.00 18.53 18.47 +1.09 33 594 12,426 +342
30MAR26 530.00 P 29.50 33.00 27.10 24.12 +0.83 33 144 8,085 +41
30MAR26 540.00 P 38.42 38.80 32.40 30.49 +2.10 32 74 13,124 -32
30MAR26 550.00 P 46.93 46.93 39.00 37.79 +1.30 30 168 12,990 -159
30MAR26 560.00 P 56.00 57.50 47.36 47.36 +2.06 34 66 14,480 -55
30MAR26 570.00 P 66.00 66.00 58.00 57.57 +4.66 40 21 8,511 -21
30MAR26 580.00 P 75.00 75.00 70.00 65.05 +1.15 34 583 11,636 -111
30MAR26 590.00 P 79.03 79.03 75.00 76.74 +3.13 45 95 9,511 +27
30MAR26 600.00 P 95.00 95.00 92.50 85.76 +3.76 45 2 17,422 0
30MAR26 610.00 P 0.00 0.00 0.00 94.04 +0.29 33 0 12,750 0
30MAR26 620.00 P 108.00 108.00 108.00 104.09 +1.41 38 3 7,406 0
30MAR26 630.00 P 0.00 0.00 0.00 114.04 +1.36 39 0 4,719 0
30MAR26 640.00 P 0.00 0.00 0.00 124.05 +1.37 42 0 1,696 0
30MAR26 650.00 P 0.00 0.00 0.00 134.05 +1.54 44 0 10,148 0
30MAR26 660.00 P 0.00 0.00 0.00 144.04 -1.19 47 0 524 0
30MAR26 670.00 P 0.00 0.00 0.00 154.04 +1.59 49 0 3,175 0
30MAR26 680.00 P 0.00 0.00 0.00 164.04 +1.59 52 0 4 0
30MAR26 690.00 P 0.00 0.00 0.00 174.04 +1.59 54 0 39 0
30MAR26 700.00 P 195.00 195.00 195.00 184.04 +1.59 56 5 74 0
30MAR26 710.00 P 0.00 0.00 0.00 194.07 +1.62 60 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 204.04 +1.59 61 0 0 0
30MAR26 730.00 P 0.00 0.00 0.00 214.04 +1.59 63 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 224.04 +1.59 65 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 234.04 +1.59 67 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 244.03 +1.58 69 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 254.03 +1.58 71 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 264.03 +1.58 73 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 274.03 +1.58 75 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 284.03 +1.58 77 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 294.03 +1.58 79 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 304.03 +1.59 80 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 314.03 +1.59 82 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 324.03 +1.59 84 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 334.03 +1.59 86 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 344.03 +1.59 88 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 354.03 +1.59 90 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 364.06 +1.62 93 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 374.03 +1.59 93 0 0 0
30MAR26 900.00 P 383.25 383.25 383.25 384.03 +1.59 95 90 0 -90
30MAR26 910.00 P 0.00 0.00 0.00 394.03 +1.59 96 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 404.03 +1.59 98 0 0 0
29APR26 380.00 P 0.87 0.87 0.87 0.29 +0.20 37 50 100 +50
29APR26 390.00 P 1.59 1.59 1.59 0.44 +0.28 36 1 164 +1
29APR26 400.00 P 0.00 0.00 0.00 0.70 +0.41 36 0 303 0
29APR26 410.00 P 0.00 0.00 0.00 1.04 +0.54 36 0 585 0
29APR26 420.00 P 2.90 3.15 2.20 1.51 +0.69 35 80 819 +65
29APR26 430.00 P 3.25 3.25 3.25 2.12 +0.82 34 12 277 +12
29APR26 440.00 P 4.70 4.91 3.71 3.01 +1.03 34 107 1,352 +43
29APR26 450.00 P 5.90 6.50 4.23 4.17 +1.21 33 860 1,600 +506
29APR26 460.00 P 7.60 8.21 5.67 5.59 +1.29 33 170 1,959 +43
29APR26 470.00 P 10.80 10.80 7.22 7.31 +1.24 32 574 3,239 -7
29APR26 480.00 P 11.86 13.20 9.20 9.50 +1.16 32 417 3,873 +129
29APR26 490.00 P 16.50 16.50 11.95 11.93 +0.93 30 2,261 5,733 +1,149
29APR26 500.00 P 19.70 21.00 15.53 15.69 +1.79 30 2,104 7,402 -823
29APR26 510.00 P 23.29 25.43 19.02 19.07 +1.20 29 441 5,382 +205
29APR26 520.00 P 30.30 31.06 24.24 23.91 +0.81 29 386 5,274 +80
29APR26 530.00 P 33.33 33.33 30.95 29.28 +1.51 28 241 4,495 +120
29APR26 540.00 P 40.37 43.20 40.37 36.54 +2.43 30 52 5,407 -2
29APR26 550.00 P 0.00 0.00 0.00 43.51 +2.77 30 5 8,469 +5
29APR26 560.00 P 53.85 53.85 53.85 50.78 +2.60 29 4 2,825 0
29APR26 570.00 P 59.30 59.50 58.90 58.66 +1.95 29 20 1,644 0
29APR26 580.00 P 0.00 0.00 0.00 68.41 +4.07 31 0 2,362 0
29APR26 590.00 P 0.00 0.00 0.00 76.74 +2.76 31 0 2,403 0
29APR26 600.00 P 0.00 0.00 0.00 85.98 +3.97 31 0 7,469 0
29APR26 610.00 P 0.00 0.00 0.00 95.26 +1.51 31 0 1,921 0
29APR26 620.00 P 0.00 0.00 0.00 104.47 +1.22 30 0 1,940 0
29APR26 630.00 P 0.00 0.00 0.00 114.23 +1.21 30 0 658 0
29APR26 640.00 P 0.00 0.00 0.00 124.05 +1.37 30 0 500 0
29APR26 650.00 P 0.00 0.00 0.00 134.05 +1.37 32 0 223 0
29APR26 660.00 P 0.00 0.00 0.00 144.04 -1.19 33 0 2 0
29APR26 670.00 P 0.00 0.00 0.00 154.04 +1.32 35 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 164.04 +1.37 37 0 1 0
29APR26 690.00 P 0.00 0.00 0.00 174.04 +1.37 39 0 1 0
29APR26 700.00 P 0.00 0.00 0.00 184.04 +1.37 40 0 0 0
29APR26 710.00 P 0.00 0.00 0.00 194.07 +1.40 43 0 0 0
29APR26 720.00 P 0.00 0.00 0.00 204.04 +1.37 43 0 0 0
29APR26 730.00 P 0.00 0.00 0.00 214.04 +1.37 45 0 0 0
29APR26 740.00 P 0.00 0.00 0.00 224.04 +1.37 46 0 0 0
29APR26 750.00 P 0.00 0.00 0.00 234.04 +1.32 48 0 0 0
29APR26 760.00 P 0.00 0.00 0.00 244.04 +1.37 49 0 0 0
29APR26 770.00 P 0.00 0.00 0.00 254.03 +1.36 50 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 264.03 +1.36 52 0 0 0
29APR26 790.00 P 0.00 0.00 0.00 274.03 +1.36 53 0 0 0
29APR26 800.00 P 0.00 0.00 0.00 284.22 +1.50 58 0 0 0
29APR26 810.00 P 0.00 0.00 0.00 294.03 +1.36 56 0 0 0
29APR26 820.00 P 0.00 0.00 0.00 304.22 +1.56 61 0 0 0
29APR26 830.00 P 0.00 0.00 0.00 314.03 +1.37 59 0 0 0
29APR26 840.00 P 0.00 0.00 0.00 324.03 +1.37 60 0 0 0
29APR26 850.00 P 0.00 0.00 0.00 334.22 +1.56 65 0 0 0
29APR26 860.00 P 0.00 0.00 0.00 344.03 +1.32 62 0 0 0
29APR26 870.00 P 0.00 0.00 0.00 354.03 +1.37 64 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 364.06 +1.40 66 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 374.03 +1.37 66 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 384.03 +1.37 67 0 0 0
29APR26 910.00 P 0.00 0.00 0.00 394.22 +1.56 73 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 404.03 +1.37 70 0 0 0
28MAY26 380.00 P 0.00 0.00 0.00 1.30 +0.67 37 0 0 0
28MAY26 390.00 P 0.00 0.00 0.00 1.80 +0.86 36 0 253 0
28MAY26 400.00 P 3.19 3.68 2.58 2.41 +1.07 36 34 345 +31
28MAY26 410.00 P 3.80 3.80 3.80 3.20 +1.22 35 2 113 +2
28MAY26 420.00 P 4.70 4.70 4.53 4.11 +1.36 35 31 171 0
28MAY26 430.00 P 5.59 5.73 5.02 5.07 +1.36 34 93 607 +61
28MAY26 440.00 P 7.20 7.20 6.17 6.42 +1.38 33 142 3,728 +7
28MAY26 450.00 P 10.10 10.52 7.60 8.02 +1.35 33 36 5,952 +6
28MAY26 460.00 P 12.74 12.74 9.61 10.09 +1.51 32 62 932 +32
28MAY26 470.00 P 12.80 12.80 12.80 12.43 +1.45 31 30 1,383 +30
28MAY26 480.00 P 15.64 15.64 15.64 15.13 +1.66 31 55 1,859 0
28MAY26 490.00 P 22.21 22.21 17.65 18.41 +1.84 30 175 3,389 +99
28MAY26 500.00 P 26.00 27.22 21.44 22.06 +1.96 30 625 4,298 +360
28MAY26 510.00 P 32.30 32.30 26.43 26.15 +1.58 29 423 3,726 +30
28MAY26 520.00 P 36.00 36.00 31.12 31.12 +1.58 28 2,282 7,131 +1,489
28MAY26 530.00 P 43.38 43.38 37.81 36.79 +1.64 28 107 3,804 +104
28MAY26 540.00 P 43.98 43.98 43.98 43.06 +2.35 28 2 4,404 0
28MAY26 550.00 P 58.00 58.00 52.45 49.98 +1.59 28 15 3,621 -10
28MAY26 560.00 P 0.00 0.00 0.00 58.95 +2.21 30 0 1,479 0
28MAY26 570.00 P 72.50 72.50 72.50 66.75 +3.01 30 1 1,198 -1
28MAY26 580.00 P 0.00 0.00 0.00 74.95 +3.14 30 0 695 0
28MAY26 590.00 P 0.00 0.00 0.00 83.31 +5.03 30 0 715 0
28MAY26 600.00 P 0.00 0.00 0.00 92.08 +4.39 31 0 245 0
28MAY26 610.00 P 0.00 0.00 0.00 100.37 +1.33 30 0 2,356 0
28MAY26 620.00 P 0.00 0.00 0.00 109.74 +1.43 30 0 53 0
28MAY26 630.00 P 0.00 0.00 0.00 119.11 +1.31 31 0 104 0
28MAY26 640.00 P 0.00 0.00 0.00 128.53 +1.38 31 0 6 0
28MAY26 650.00 P 0.00 0.00 0.00 138.12 +1.40 32 0 5 0
28MAY26 660.00 P 0.00 0.00 0.00 147.79 +1.43 32 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 157.50 +1.44 33 0 2 0
28MAY26 680.00 P 0.00 0.00 0.00 167.24 +1.46 33 0 2 0
28MAY26 690.00 P 0.00 0.00 0.00 177.00 +1.47 34 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 186.77 +1.43 34 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 196.55 +1.49 34 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 206.34 +1.50 34 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 216.14 +1.51 34 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 225.94 +1.51 33 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 235.76 +1.51 32 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 245.60 +1.52 29 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 255.45 +1.53 0 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 265.31 +1.48 0 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 275.19 +1.53 0 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 285.08 +1.53 0 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 294.99 +1.54 0 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 304.90 +1.54 0 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 314.82 +1.55 0 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 324.75 +1.56 0 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 334.69 +1.57 0 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 344.62 +1.58 0 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 354.56 +1.59 0 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 364.49 +1.59 0 0 0 0
28MAY26 890.00 P 0.00 0.00 0.00 374.43 +1.59 0 0 0 0
28MAY26 900.00 P 0.00 0.00 0.00 384.37 +1.60 0 0 0 0
29JUN26 380.00 P 3.00 3.56 2.53 1.62 +0.64 33 40 3,652 +33
29JUN26 390.00 P 3.80 4.20 3.10 2.31 +0.88 33 8 549 +2
29JUN26 400.00 P 4.60 4.70 4.11 3.08 +0.97 32 91 1,694 -29
29JUN26 410.00 P 6.18 6.18 6.18 4.03 +1.13 32 45 595 +45
29JUN26 420.00 P 7.25 7.50 6.50 5.27 +1.37 32 140 712 +90
29JUN26 430.00 P 8.19 8.19 8.18 6.68 +1.42 31 33 1,904 0
29JUN26 440.00 P 10.65 10.94 9.42 8.48 +1.61 31 91 2,558 -30
29JUN26 450.00 P 13.30 13.30 10.20 10.55 +1.80 31 271 5,281 +228
29JUN26 460.00 P 15.35 15.50 12.52 12.80 +1.61 31 117 9,129 -8
29JUN26 470.00 P 18.29 18.29 17.06 14.99 +1.26 29 79 2,493 +44
29JUN26 480.00 P 20.62 22.15 18.69 18.01 +1.41 29 169 5,985 +153
29JUN26 490.00 P 25.02 25.02 22.50 21.55 +1.69 29 341 14,531 +190
29JUN26 500.00 P 31.29 31.29 25.15 25.73 +1.89 29 1,760 18,578 +465
29JUN26 510.00 P 32.12 32.22 30.04 29.81 +1.53 28 250 11,458 +220
29JUN26 520.00 P 40.00 40.00 35.17 34.78 +1.58 28 109 9,869 -74
29JUN26 530.00 P 40.58 41.58 40.58 40.83 +2.23 28 106 5,224 0
29JUN26 540.00 P 56.00 56.00 56.00 47.08 +2.08 28 1 10,473 0
29JUN26 550.00 P 58.00 58.00 55.00 52.80 +1.04 27 7 8,507 -1
29JUN26 560.00 P 0.00 0.00 0.00 61.81 +3.30 29 0 12,697 0
29JUN26 570.00 P 69.00 69.00 69.00 68.93 +2.64 28 1 4,996 -1
29JUN26 580.00 P 71.81 71.81 71.81 74.95 +3.14 26 1 10,849 +1
29JUN26 590.00 P 85.00 85.00 85.00 83.31 +2.59 26 1 3,689 -1
29JUN26 600.00 P 103.00 103.00 103.00 93.28 +3.15 28 1 5,681 0
29JUN26 610.00 P 0.00 0.00 0.00 100.37 +1.33 26 0 2,223 0
29JUN26 620.00 P 119.00 121.50 111.00 111.00 +2.69 29 11 5,121 +3
29JUN26 630.00 P 0.00 0.00 0.00 120.97 +3.17 30 0 3,459 0
29JUN26 640.00 P 0.00 0.00 0.00 128.53 +1.38 27 0 3,297 0
29JUN26 650.00 P 150.00 150.00 150.00 138.12 +1.40 27 1 2,001 -1
29JUN26 660.00 P 0.00 0.00 0.00 147.79 +1.43 28 0 6,153 0
29JUN26 670.00 P 0.00 0.00 0.00 158.57 +2.51 32 0 306 0
29JUN26 680.00 P 0.00 0.00 0.00 167.24 +1.46 29 0 282 0
29JUN26 690.00 P 0.00 0.00 0.00 177.00 +1.47 29 0 118 0
29JUN26 700.00 P 0.00 0.00 0.00 186.77 +1.43 30 0 1,035 0
29JUN26 710.00 P 0.00 0.00 0.00 196.55 +1.49 30 0 201 0
29JUN26 720.00 P 0.00 0.00 0.00 206.34 +1.50 30 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 216.14 +1.51 30 0 1,000 0
29JUN26 740.00 P 0.00 0.00 0.00 225.94 +1.51 29 0 1,601 0
29JUN26 750.00 P 0.00 0.00 0.00 235.76 +1.51 28 0 38 0
29JUN26 760.00 P 0.00 0.00 0.00 245.63 +1.55 27 0 130 0
29JUN26 770.00 P 0.00 0.00 0.00 255.56 +1.64 27 0 20 0
29JUN26 780.00 P 0.00 0.00 0.00 265.49 +1.66 27 0 10 0
29JUN26 790.00 P 0.00 0.00 0.00 275.20 +1.45 0 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 285.09 +1.52 0 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 295.00 +1.46 0 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 304.92 +1.54 0 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 314.84 +1.55 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 324.77 +1.49 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 334.70 +1.57 0 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 344.64 +1.58 0 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 354.57 +1.51 0 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 364.51 +1.57 0 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 374.45 +1.58 0 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 384.39 +1.61 0 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 394.33 +1.62 0 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 404.27 +1.61 0 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 5.10 +1.60 32 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 6.33 +1.82 32 0 40 0
29SEP26 400.00 P 8.57 8.57 8.50 7.65 +1.88 32 4 1,942 +4
29SEP26 410.00 P 11.00 11.00 10.41 9.12 +1.94 31 115 397 +114
29SEP26 420.00 P 0.00 0.00 0.00 10.76 +1.80 31 0 393 0
29SEP26 430.00 P 13.68 14.85 12.50 12.63 +1.76 30 314 686 +104
29SEP26 440.00 P 0.00 0.00 0.00 14.63 +1.35 30 0 440 0
29SEP26 450.00 P 19.30 19.30 17.16 17.16 +1.37 29 19 4,270 +10
29SEP26 460.00 P 21.52 21.52 19.88 19.91 +1.56 29 75 1,032 +75
29SEP26 470.00 P 25.66 25.66 23.50 22.93 +1.59 29 46 4,326 +45
29SEP26 480.00 P 29.00 29.00 28.31 26.41 +1.75 28 41 5,849 -1
29SEP26 490.00 P 32.00 32.00 32.00 30.00 +1.70 28 1 4,640 +1
29SEP26 500.00 P 37.50 39.50 35.48 34.20 +1.67 28 40 10,107 +32
29SEP26 510.00 P 0.00 0.00 0.00 38.45 +1.40 27 0 5,819 0
29SEP26 520.00 P 0.00 0.00 0.00 43.36 +1.41 27 0 6,047 0
29SEP26 530.00 P 0.00 0.00 0.00 49.50 +1.93 27 0 2,300 0
29SEP26 540.00 P 0.00 0.00 0.00 55.41 +2.03 27 0 4,931 0
29SEP26 550.00 P 60.84 60.84 60.84 61.92 +2.46 27 1 7,326 +1
29SEP26 560.00 P 79.00 79.00 79.00 71.13 +1.29 29 5 6,251 0
29SEP26 570.00 P 0.00 0.00 0.00 78.23 +3.16 29 0 1,631 0
29SEP26 580.00 P 0.00 0.00 0.00 85.71 +3.33 29 0 4,900 0
29SEP26 590.00 P 98.16 98.16 96.30 90.78 +3.42 27 2 1,060 0
29SEP26 600.00 P 105.00 105.00 97.92 99.84 +4.78 28 46 17,027 +32
29SEP26 610.00 P 0.00 0.00 0.00 106.52 +3.70 27 0 2,666 0
29SEP26 620.00 P 121.00 121.00 120.00 114.77 +3.78 27 4 2,370 +2
29SEP26 630.00 P 0.00 0.00 0.00 123.14 +3.90 27 0 2,336 0
29SEP26 640.00 P 0.00 0.00 0.00 131.55 +3.99 26 0 1,111 0
29SEP26 650.00 P 0.00 0.00 0.00 140.19 +3.47 26 0 15,529 0
29SEP26 660.00 P 0.00 0.00 0.00 148.96 +2.60 25 0 7,022 0
29SEP26 670.00 P 0.00 0.00 0.00 158.57 +2.51 25 0 1,030 0
29SEP26 680.00 P 174.26 174.26 173.66 168.78 +3.00 27 20 368 0
29SEP26 690.00 P 0.00 0.00 0.00 177.00 +1.47 24 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 190.53 +5.19 32 0 195 0
29SEP26 710.00 P 0.00 0.00 0.00 199.93 +4.19 32 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 206.95 +1.35 27 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 216.62 +1.48 27 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 226.26 +1.37 26 0 60 0
29SEP26 750.00 P 0.00 0.00 0.00 235.92 +1.51 25 0 227 0
29SEP26 760.00 P 0.00 0.00 0.00 245.81 +1.47 25 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 255.62 +1.53 24 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 265.49 +1.59 23 0 60 0
29SEP26 790.00 P 0.00 0.00 0.00 275.30 +1.54 0 0 10 0
29SEP26 800.00 P 0.00 0.00 0.00 285.19 +1.55 0 0 118 0
29SEP26 810.00 P 0.00 0.00 0.00 295.08 +1.54 0 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 304.99 +1.56 0 0 64 0
29SEP26 830.00 P 0.00 0.00 0.00 314.91 +1.57 0 0 100 0
29SEP26 840.00 P 0.00 0.00 0.00 324.83 +1.55 0 0 57 0
29SEP26 850.00 P 0.00 0.00 0.00 334.76 +1.59 0 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 344.69 +1.60 0 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 354.62 +1.56 0 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 364.56 +1.62 0 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 374.49 +1.61 0 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 384.43 +1.62 0 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 394.36 +1.62 0 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 404.30 +1.58 0 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 414.24 +1.53 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 424.17 +1.51 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 434.11 +1.45 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 444.05 +1.39 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 454.02 +1.36 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 464.02 +1.36 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 474.02 +1.37 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 484.02 +1.37 0 0 0 0
30DEC26 380.00 P 8.00 8.00 8.00 6.35 -0.04 29 10 13 +10
30DEC26 390.00 P 11.00 11.66 11.00 7.82 0.00 29 2 108 +1
30DEC26 400.00 P 11.54 11.54 11.54 9.60 +0.09 29 15 2,189 0
30DEC26 410.00 P 0.00 0.00 0.00 11.59 +0.14 29 0 337 0
30DEC26 420.00 P 15.99 17.56 15.99 13.88 +0.29 29 58 1,389 +52
30DEC26 430.00 P 20.20 20.20 20.20 16.48 +0.36 29 1 979 +1
30DEC26 440.00 P 19.94 19.94 19.94 19.28 +0.58 29 60 1,034 +60
30DEC26 450.00 P 24.90 25.90 24.90 22.18 +1.27 28 172 1,852 -1
30DEC26 460.00 P 28.00 29.00 28.00 25.05 +1.01 28 3 2,879 +3
30DEC26 470.00 P 32.92 32.92 30.20 28.81 +1.61 28 33 654 +30
30DEC26 480.00 P 33.80 35.27 33.80 31.99 +1.04 27 41 3,109 +40
30DEC26 490.00 P 40.89 40.89 40.89 36.22 +1.34 27 41 2,163 +1
30DEC26 500.00 P 42.85 46.00 41.50 40.81 +1.44 27 188 10,890 +131
30DEC26 510.00 P 0.00 0.00 0.00 45.46 +1.56 27 0 3,644 0
30DEC26 520.00 P 56.50 56.50 55.00 50.77 +1.86 27 2 3,012 +2
30DEC26 530.00 P 60.50 60.50 56.00 56.16 +1.66 27 45 883 -1
30DEC26 540.00 P 62.40 62.40 62.40 62.40 +2.46 27 2 2,027 0
30DEC26 550.00 P 74.00 74.00 74.00 68.08 +2.14 27 25 4,991 -25
30DEC26 560.00 P 78.00 78.00 78.00 76.64 +2.99 28 3 3,607 -3
30DEC26 570.00 P 0.00 0.00 0.00 83.43 +3.35 28 0 4,537 0
30DEC26 580.00 P 0.00 0.00 0.00 87.87 +3.49 26 0 6,819 0
30DEC26 590.00 P 92.26 92.26 92.26 94.88 +3.72 26 1 3,816 0
30DEC26 600.00 P 109.00 109.00 109.00 102.18 +2.64 26 1 23,726 0
30DEC26 610.00 P 0.00 0.00 0.00 109.78 +4.14 26 0 4,676 0
30DEC26 620.00 P 126.00 127.50 126.00 117.45 +4.33 25 8 2,848 +8
30DEC26 630.00 P 0.00 0.00 0.00 125.30 +4.21 25 0 1,212 0
30DEC26 640.00 P 0.00 0.00 0.00 133.47 +3.16 25 0 1,728 0
30DEC26 650.00 P 0.00 0.00 0.00 141.70 +3.42 24 0 1,642 0
30DEC26 660.00 P 0.00 0.00 0.00 150.21 +2.33 24 0 6,019 0
30DEC26 670.00 P 0.00 0.00 0.00 159.85 +2.41 24 0 33 0
30DEC26 680.00 P 176.27 176.27 176.27 168.80 +2.45 24 12 116 0
30DEC26 690.00 P 0.00 0.00 0.00 178.10 +2.46 24 0 1 0
30DEC26 700.00 P 0.00 0.00 0.00 190.53 +5.19 28 0 11,267 0
30DEC26 710.00 P 0.00 0.00 0.00 199.93 +3.26 28 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 208.04 +1.56 26 0 21 0
30DEC26 730.00 P 0.00 0.00 0.00 217.49 +1.53 26 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 227.21 +1.72 26 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 236.64 +1.56 26 0 104 0
30DEC26 760.00 P 0.00 0.00 0.00 246.31 +1.56 26 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 256.03 +1.58 25 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 265.80 +1.58 25 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 275.60 +1.59 24 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 285.39 +1.60 23 0 128 0
30DEC26 810.00 P 0.00 0.00 0.00 295.29 +1.60 22 0 60 0
30DEC26 820.00 P 0.00 0.00 0.00 305.17 +1.61 0 0 20 0
30DEC26 830.00 P 0.00 0.00 0.00 315.04 +1.60 0 0 1 0
30DEC26 840.00 P 0.00 0.00 0.00 324.93 +1.60 0 0 1 0
30DEC26 850.00 P 0.00 0.00 0.00 334.84 +1.60 0 0 48 0
30DEC26 860.00 P 0.00 0.00 0.00 344.76 +1.61 0 0 3 0
30DEC26 870.00 P 0.00 0.00 0.00 354.68 +1.56 0 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 364.61 +1.62 0 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 374.53 +1.64 0 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 384.46 +1.62 0 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 394.39 +1.63 0 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 404.33 +1.61 0 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 414.26 +1.55 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 424.19 +1.50 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 434.13 +1.47 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 444.06 +1.40 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 454.02 +1.36 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 464.02 +1.36 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 474.02 +1.37 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 484.02 +1.37 0 0 0 0
30MAR27 380.00 P 12.22 12.98 12.00 9.85 -0.35 29 22 42 +22
30MAR27 390.00 P 0.00 0.00 0.00 11.79 -0.51 29 0 88 0
30MAR27 400.00 P 0.00 0.00 0.00 13.74 -0.49 29 0 86 0
30MAR27 410.00 P 18.31 18.31 17.56 16.18 +0.17 29 90 203 +90
30MAR27 420.00 P 21.94 21.94 19.10 18.72 +0.54 29 91 324 +91
30MAR27 430.00 P 23.92 24.19 23.91 21.02 +0.41 29 51 244 +46
30MAR27 440.00 P 25.87 25.87 25.87 23.70 +0.22 28 45 84 +43
30MAR27 450.00 P 0.00 0.00 0.00 27.11 +0.75 28 0 268 0
30MAR27 460.00 P 33.33 33.33 31.00 30.25 +0.69 28 48 171 +46
30MAR27 470.00 P 36.52 36.52 36.52 33.71 +0.61 28 45 177 +45
30MAR27 480.00 P 39.00 39.00 39.00 37.46 +0.78 27 3 138 0
30MAR27 490.00 P 43.39 43.39 43.39 41.66 +0.99 27 1 122 +1
30MAR27 500.00 P 50.00 50.86 48.50 46.15 +1.20 27 5 371 +4
30MAR27 510.00 P 0.00 0.00 0.00 50.72 +1.45 27 10 1,225 0
30MAR27 520.00 P 0.00 0.00 0.00 55.92 +1.86 27 0 36 0
30MAR27 530.00 P 0.00 0.00 0.00 61.20 +1.98 27 0 33 0
30MAR27 540.00 P 68.34 68.34 68.34 66.61 +1.61 26 2 10 +2
30MAR27 550.00 P 0.00 0.00 0.00 72.62 +1.86 26 0 629 0
30MAR27 560.00 P 0.00 0.00 0.00 78.73 +2.41 26 0 242 0
30MAR27 570.00 P 0.00 0.00 0.00 84.91 +2.46 26 0 301 0
30MAR27 580.00 P 0.00 0.00 0.00 91.58 +2.63 26 0 402 0
30MAR27 590.00 P 0.00 0.00 0.00 98.42 +2.67 26 0 202 0
30MAR27 600.00 P 0.00 0.00 0.00 105.34 +2.72 25 0 907 0
30MAR27 610.00 P 0.00 0.00 0.00 112.55 +2.34 25 0 503 0
30MAR27 620.00 P 0.00 0.00 0.00 120.06 +2.13 25 0 200 0
30MAR27 630.00 P 0.00 0.00 0.00 129.73 -1.13 26 0 214 0
30MAR27 640.00 P 0.00 0.00 0.00 139.11 +1.59 27 0 6 0
30MAR27 650.00 P 0.00 0.00 0.00 147.36 +1.69 26 0 110 0
30MAR27 660.00 P 0.00 0.00 0.00 155.79 +1.57 26 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 164.36 +1.54 26 0 0 0
30MAR27 680.00 P 182.00 182.00 182.00 173.08 +3.54 26 1 101 +1
30MAR27 690.00 P 0.00 0.00 0.00 181.94 +1.54 26 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 190.90 +1.52 26 0 1 0
TOTAL PUT 38,607 820,099 +7,301
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$ 113.90
30MAR26 50.00 C 0.00 0.00 0.00 64.92 -4.52 218 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 62.12 -4.57 190 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 59.65 -4.54 182 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 57.14 -4.56 171 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 53.99 -5.79 77 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 51.49 -5.22 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 49.68 -4.53 146 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 47.16 -4.55 136 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 44.90 -4.32 137 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 42.05 -4.67 115 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 40.18 -4.05 129 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 37.12 -4.61 103 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 35.04 -4.20 109 0 15 0
30MAR26 82.50 C 0.00 0.00 0.00 32.47 -4.16 100 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 29.03 -5.23 41 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 27.14 -4.61 76 0 46 0
30MAR26 90.00 C 0.00 0.00 0.00 24.78 -4.47 73 0 109 0
30MAR26 92.50 C 0.00 0.00 0.00 21.84 -4.92 54 0 165 0
30MAR26 95.00 C 0.00 0.00 0.00 19.72 -5.11 58 0 192 0
30MAR26 97.50 C 0.00 0.00 0.00 16.90 -4.90 44 0 79 0
30MAR26 100.00 C 0.00 0.00 0.00 14.87 -4.27 48 0 132 0
30MAR26 102.50 C 0.00 0.00 0.00 12.59 -4.01 45 0 83 0
30MAR26 105.00 C 0.00 0.00 0.00 10.46 -4.57 43 0 119 0
30MAR26 107.50 C 0.00 0.00 0.00 8.52 -3.82 42 0 294 0
30MAR26 110.00 C 5.69 5.69 5.49 6.70 -3.53 40 17 66 -17
30MAR26 112.50 C 4.36 4.36 4.24 5.17 -3.13 40 45 160 +45
30MAR26 115.00 C 3.17 3.70 3.17 3.90 -2.48 39 16 162 +15
30MAR26 117.50 C 2.40 2.87 2.15 2.87 -2.05 39 168 511 -1
30MAR26 120.00 C 1.44 2.21 1.44 2.06 -1.65 39 202 216 -83
30MAR26 122.50 C 1.00 1.32 1.00 1.44 -1.27 39 32 635 -11
30MAR26 125.00 C 0.60 1.01 0.60 0.99 -0.94 39 19 847 +2
30MAR26 127.50 C 0.53 0.53 0.50 0.67 -0.67 39 30 243 0
30MAR26 130.00 C 0.33 0.34 0.32 0.46 -0.44 39 22 199 -1
30MAR26 132.50 C 0.00 0.00 0.00 0.29 -0.30 39 0 169 0
30MAR26 135.00 C 0.15 0.19 0.15 0.19 -0.19 40 3 136 0
30MAR26 137.50 C 0.14 0.18 0.14 0.12 -0.13 40 4 99 0
30MAR26 140.00 C 0.15 0.15 0.09 0.07 -0.08 39 21 126 -21
30MAR26 142.50 C 0.07 0.10 0.07 0.04 -0.05 39 22 138 -22
30MAR26 145.00 C 0.06 0.07 0.05 0.03 -0.03 40 20 150 -20
30MAR26 147.50 C 0.04 0.05 0.04 0.02 -0.01 41 9 150 -9
30MAR26 150.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 73 0
29APR26 67.50 C 0.00 0.00 0.00 47.16 -4.70 83 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 45.37 -4.00 95 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 42.05 -4.83 69 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 40.35 -4.24 83 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 37.12 -4.78 62 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 35.23 -4.18 71 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 32.68 -4.04 65 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 30.15 -4.29 59 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 27.64 -4.32 54 0 15 0
29APR26 90.00 C 0.00 0.00 0.00 25.17 -4.33 50 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 22.74 -4.31 47 0 28 0
29APR26 95.00 C 0.00 0.00 0.00 20.38 -4.45 44 0 51 0
29APR26 97.50 C 0.00 0.00 0.00 18.11 -3.81 42 0 105 0
29APR26 100.00 C 0.00 0.00 0.00 15.94 -4.01 40 0 71 0
29APR26 102.50 C 0.00 0.00 0.00 13.90 -3.82 39 0 15 0
29APR26 105.00 C 0.00 0.00 0.00 11.99 -3.60 38 0 38 0
29APR26 107.50 C 0.00 0.00 0.00 10.24 -2.92 38 0 58 0
29APR26 110.00 C 0.00 0.00 0.00 8.54 -3.15 36 0 67 0
29APR26 112.50 C 0.00 0.00 0.00 7.10 -2.85 36 0 66 0
29APR26 115.00 C 0.00 0.00 0.00 5.84 -2.29 36 0 85 0
29APR26 117.50 C 0.00 0.00 0.00 4.76 -2.01 36 0 56 0
29APR26 120.00 C 3.92 3.92 3.92 3.81 -1.76 35 1 43 0
29APR26 122.50 C 3.10 3.10 3.10 3.01 -1.52 35 20 65 0
29APR26 125.00 C 2.20 2.20 2.20 2.37 -1.27 35 1 178 0
29APR26 127.50 C 1.35 1.70 1.35 1.86 -1.03 35 3 123 0
29APR26 130.00 C 1.02 1.38 1.02 1.45 -0.82 35 3 164 0
29APR26 132.50 C 1.00 1.00 1.00 1.11 -0.65 35 3 96 +3
29APR26 135.00 C 0.00 0.00 0.00 0.85 -0.51 35 0 106 0
29APR26 137.50 C 0.00 0.00 0.00 0.64 -0.39 35 0 2,722 0
29APR26 140.00 C 0.00 0.00 0.00 0.48 -0.30 35 0 65 0
29APR26 142.50 C 0.00 0.00 0.00 0.36 -0.22 35 0 1,339 0
29APR26 145.00 C 0.00 0.00 0.00 0.26 -0.17 35 0 15 0
29APR26 147.50 C 0.21 0.21 0.21 0.20 -0.11 36 3 529 0
29APR26 150.00 C 0.00 0.00 0.00 0.15 -0.08 36 0 2 0
28MAY26 82.50 C 0.00 0.00 0.00 32.68 -4.34 53 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 30.15 -4.40 49 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 27.87 -4.09 48 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 25.17 -4.33 41 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 23.10 -4.18 42 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 20.38 -4.55 36 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 18.67 -3.97 39 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 16.61 -3.34 38 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 14.66 -3.09 37 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 12.85 -3.05 37 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 11.19 -3.60 36 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 9.50 -2.71 35 0 15 0
28MAY26 112.50 C 0.00 0.00 0.00 8.13 -2.49 35 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 6.91 -2.24 35 0 5 0
28MAY26 117.50 C 0.00 0.00 0.00 5.83 -2.01 35 0 15 0
28MAY26 120.00 C 0.00 0.00 0.00 4.89 -1.79 35 0 45 0
28MAY26 122.50 C 0.00 0.00 0.00 4.08 -1.55 35 0 35 0
28MAY26 125.00 C 2.69 2.69 2.69 3.37 -1.33 35 15 57 0
28MAY26 127.50 C 2.92 2.92 2.92 2.77 -1.16 34 15 60 +15
28MAY26 130.00 C 1.88 2.17 1.88 2.27 -0.96 34 31 60 +30
28MAY26 132.50 C 0.00 0.00 0.00 1.81 -0.84 34 0 60 0
28MAY26 135.00 C 0.00 0.00 0.00 1.55 -0.62 35 0 75 0
28MAY26 137.50 C 0.00 0.00 0.00 1.20 -0.53 35 0 31 0
28MAY26 140.00 C 0.00 0.00 0.00 0.97 -0.44 35 0 40 0
28MAY26 142.50 C 0.00 0.00 0.00 0.77 -0.39 35 0 20 0
28MAY26 145.00 C 0.00 0.00 0.00 0.61 -0.31 35 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 0.48 -0.25 35 0 85 0
28MAY26 150.00 C 0.00 0.00 0.00 0.39 -0.18 35 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 52.24 -4.66 70 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 49.68 -4.53 65 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 47.16 -4.77 60 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 45.37 -4.00 69 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 42.14 -4.81 52 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 40.35 -4.24 60 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 37.81 -4.18 56 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 35.23 -4.28 51 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 32.90 -4.15 49 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 30.35 -4.20 45 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 27.87 -4.09 42 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 25.17 -5.29 36 0 13 0
29JUN26 92.50 C 0.00 0.00 0.00 23.10 -5.04 37 0 18 0
29JUN26 95.00 C 0.00 0.00 0.00 20.82 -5.11 35 0 19 0
29JUN26 97.50 C 0.00 0.00 0.00 18.67 -3.97 34 0 13 0
29JUN26 100.00 C 0.00 0.00 0.00 17.22 -3.39 37 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 15.38 -3.33 36 0 17 0
29JUN26 105.00 C 0.00 0.00 0.00 13.54 -2.87 35 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 12.10 -2.96 35 0 45 0
29JUN26 110.00 C 0.00 0.00 0.00 10.52 -2.83 34 0 24 0
29JUN26 112.50 C 0.00 0.00 0.00 9.21 -2.47 34 0 15 0
29JUN26 115.00 C 0.00 0.00 0.00 8.02 -2.24 34 0 105 0
29JUN26 117.50 C 0.00 0.00 0.00 6.96 -1.96 34 0 15 0
29JUN26 120.00 C 0.00 0.00 0.00 6.03 -1.74 34 0 48 0
29JUN26 122.50 C 4.56 4.56 4.56 5.20 -1.52 34 15 111 -15
29JUN26 125.00 C 0.00 0.00 0.00 4.45 -1.37 34 0 115 0
29JUN26 127.50 C 3.29 3.29 3.29 3.82 -1.17 34 15 40 -15
29JUN26 130.00 C 0.00 0.00 0.00 3.24 -1.04 34 0 0 0
29JUN26 132.50 C 2.71 2.71 2.71 2.72 -0.93 34 15 15 +15
29JUN26 135.00 C 0.00 0.00 0.00 2.30 -0.79 34 0 1 0
29JUN26 137.50 C 0.00 0.00 0.00 1.94 -0.68 34 0 2 0
29JUN26 140.00 C 0.00 0.00 0.00 1.63 -0.64 34 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 1.35 -0.55 34 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 1.14 -0.45 34 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.93 -0.39 34 0 20 0
29JUN26 150.00 C 0.00 0.00 0.00 0.78 -0.32 34 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 52.24 -4.66 53 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 49.68 -4.74 49 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 47.16 -4.78 46 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 45.37 -4.09 51 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 42.76 -4.24 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 40.35 -4.24 45 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 37.81 -4.34 41 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 35.23 -4.52 38 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 33.30 -4.14 39 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 31.25 -3.30 39 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 28.40 -3.92 34 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 27.24 -3.38 38 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 24.12 -4.02 32 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 22.97 -2.98 35 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 20.38 -4.11 32 0 1 0
29SEP26 100.00 C 0.00 0.00 0.00 19.16 -3.36 34 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 17.25 -3.43 33 0 15 0
29SEP26 105.00 C 0.00 0.00 0.00 16.21 -3.10 34 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 14.82 -2.69 34 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 13.47 -2.63 34 0 46 0
29SEP26 112.50 C 0.00 0.00 0.00 12.21 -2.51 34 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 11.05 -2.44 33 0 100 0
29SEP26 117.50 C 0.00 0.00 0.00 9.98 -2.29 33 0 100 0
29SEP26 120.00 C 0.00 0.00 0.00 9.05 -2.16 33 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 8.20 -1.97 34 0 102 0
29SEP26 125.00 C 0.00 0.00 0.00 7.36 -1.86 34 0 100 0
29SEP26 127.50 C 0.00 0.00 0.00 6.68 -1.69 34 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 6.01 -1.50 34 0 1 0
29SEP26 132.50 C 0.00 0.00 0.00 5.39 -1.43 34 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 5.01 -1.13 34 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 4.47 -1.02 34 0 20 0
29SEP26 140.00 C 0.00 0.00 0.00 4.00 -1.11 34 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 3.60 -0.83 34 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 3.19 -0.89 34 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 2.85 -0.82 34 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 2.55 -0.71 34 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 47.16 -4.89 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 45.37 -4.09 40 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 42.76 -4.55 37 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 40.71 -4.30 38 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 38.13 -4.02 34 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 35.96 -3.79 34 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 34.53 -3.14 37 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 32.24 -3.15 35 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 30.03 -3.17 34 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 28.44 -3.22 35 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 25.57 -4.05 31 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 24.39 -3.26 33 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 23.20 -2.71 34 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 20.79 -3.47 32 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 20.04 -2.64 34 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 18.77 -2.36 34 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 16.68 -3.06 32 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 15.71 -2.63 33 0 502 0
30DEC26 112.50 C 0.00 0.00 0.00 14.50 -2.55 33 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 13.36 -2.48 33 0 591 0
30DEC26 117.50 C 0.00 0.00 0.00 12.30 -2.34 33 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 11.30 -2.29 33 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 10.42 -2.15 33 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 9.58 -1.97 33 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 8.77 -1.95 33 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 8.11 -1.77 33 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 7.44 -1.60 33 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 6.84 -1.52 33 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 6.28 -1.41 33 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 5.92 -1.10 33 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 5.38 -1.08 33 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 4.92 -1.21 33 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 4.53 -1.06 33 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 4.13 -0.96 33 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 24.84 - 33 0 0 -
30MAR27 100.00 C 0.00 0.00 0.00 23.40 -3.03 33 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 22.05 -2.64 33 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 20.63 -2.59 33 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 19.24 -2.60 33 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 17.78 -2.69 33 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 16.79 -2.48 33 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 15.63 -2.45 33 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 14.57 -2.32 33 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 13.57 -2.30 33 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 12.63 -2.24 33 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 11.74 -2.12 33 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 10.91 -2.06 33 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 10.14 -2.00 33 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 9.48 -1.84 33 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 9.10 -1.40 33 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 8.43 -1.42 33 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 7.84 -1.63 33 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 7.32 -1.48 33 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 6.80 -1.36 33 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 6.28 -1.36 33 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 5.83 -1.28 33 0 0 0
TOTAL CALL 770 15,638 -90
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 117 0 42 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 110 0 28 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 104 0 81 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 98 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 67 0 9 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 62 0 68 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 57 0 20 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 53 0 59 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 49 0 55 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 45 0 164 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 40 0 147 0
30MAR26 90.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 159 0
30MAR26 92.50 P 0.36 0.36 0.36 0.05 +0.04 40 10 68 +10
30MAR26 95.00 P 0.55 0.55 0.49 0.11 +0.09 40 29 137 -29
30MAR26 97.50 P 0.78 0.78 0.50 0.21 +0.17 39 62 234 +15
30MAR26 100.00 P 0.75 0.76 0.69 0.40 +0.32 40 59 145 -8
30MAR26 102.50 P 1.00 1.34 1.00 0.70 +0.53 40 47 275 -1
30MAR26 105.00 P 1.60 2.04 1.60 1.14 +0.82 40 75 111 -14
30MAR26 107.50 P 1.98 2.69 1.80 1.76 +1.18 40 183 176 -29
30MAR26 110.00 P 2.60 3.70 2.60 2.60 +1.62 40 44 74 -12
30MAR26 112.50 P 4.80 4.80 3.48 3.56 +2.00 39 71 113 +10
30MAR26 115.00 P 5.63 6.20 4.80 4.84 +2.50 39 9 89 -2
30MAR26 117.50 P 6.90 6.90 6.90 6.32 +2.93 39 6 48 -4
30MAR26 120.00 P 0.00 0.00 0.00 8.04 +3.36 39 0 104 0
30MAR26 122.50 P 0.00 0.00 0.00 9.93 +3.73 39 0 119 0
30MAR26 125.00 P 0.00 0.00 0.00 11.97 +4.26 39 0 99 0
30MAR26 127.50 P 0.00 0.00 0.00 14.14 +4.25 39 0 30 0
30MAR26 130.00 P 0.00 0.00 0.00 16.42 +4.76 39 0 45 0
30MAR26 132.50 P 0.00 0.00 0.00 18.77 +4.50 39 0 15 0
30MAR26 135.00 P 0.00 0.00 0.00 21.18 +4.80 39 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 23.63 +4.56 39 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 26.10 +4.53 0 0 6 0
30MAR26 142.50 P 0.00 0.00 0.00 28.60 +4.49 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 31.10 +4.42 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 33.90 +4.65 65 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 36.10 +5.20 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 37 0 61 0
29APR26 80.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 26 0
29APR26 82.50 P 0.00 0.00 0.00 0.04 +0.03 36 0 15 0
29APR26 85.00 P 0.00 0.00 0.00 0.07 +0.05 36 0 3 0
29APR26 87.50 P 0.00 0.00 0.00 0.12 +0.09 36 0 136 0
29APR26 90.00 P 0.00 0.00 0.00 0.21 +0.15 36 0 60 0
29APR26 92.50 P 0.00 0.00 0.00 0.36 +0.26 36 0 84 0
29APR26 95.00 P 0.00 0.00 0.00 0.57 +0.40 36 0 163 0
29APR26 97.50 P 0.00 0.00 0.00 0.86 +0.56 36 0 34 0
29APR26 100.00 P 2.18 2.18 2.18 1.26 +0.78 36 4 33 +4
29APR26 102.50 P 2.11 2.11 2.10 1.78 +1.03 36 30 27 -5
29APR26 105.00 P 2.85 2.85 2.85 2.43 +1.32 36 3 75 +3
29APR26 107.50 P 3.60 3.60 3.40 3.26 +1.65 36 18 120 +12
29APR26 110.00 P 4.00 5.00 4.00 4.24 +2.00 36 22 88 +11
29APR26 112.50 P 0.00 0.00 0.00 5.29 +2.26 36 0 114 0
29APR26 115.00 P 0.00 0.00 0.00 6.51 +2.52 35 0 79 0
29APR26 117.50 P 0.00 0.00 0.00 7.92 +2.80 35 0 82 0
29APR26 120.00 P 0.00 0.00 0.00 9.27 +2.85 34 0 77 0
29APR26 122.50 P 0.00 0.00 0.00 11.31 +3.43 36 0 40 0
29APR26 125.00 P 0.00 0.00 0.00 13.18 +3.68 36 0 129 0
29APR26 127.50 P 0.00 0.00 0.00 15.56 +4.26 39 0 105 0
29APR26 130.00 P 0.00 0.00 0.00 17.24 +4.12 36 0 30 0
29APR26 132.50 P 0.00 0.00 0.00 20.00 +4.73 41 0 15 0
29APR26 135.00 P 0.00 0.00 0.00 21.66 +4.32 36 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 23.96 +4.28 36 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 26.84 +5.27 43 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 28.72 +4.33 36 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 31.71 +5.03 47 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 34.57 +5.24 54 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 36.10 +4.69 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 0.16 +0.11 35 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 0.26 +0.17 35 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 0.41 +0.26 35 0 15 0
28MAY26 90.00 P 0.00 0.00 0.00 0.60 +0.36 34 0 17 0
28MAY26 92.50 P 0.00 0.00 0.00 0.89 +0.52 35 0 0 0
28MAY26 95.00 P 2.19 2.19 2.19 1.27 +0.72 35 11 12 +11
28MAY26 97.50 P 0.00 0.00 0.00 1.75 +0.91 35 0 1 0
28MAY26 100.00 P 3.37 3.37 3.37 2.33 +1.14 35 7 11 +7
28MAY26 102.50 P 4.07 4.09 3.16 3.03 +1.38 35 45 18 0
28MAY26 105.00 P 0.00 0.00 0.00 3.86 +1.66 35 0 15 0
28MAY26 107.50 P 5.38 5.38 5.38 4.80 +1.93 35 15 16 0
28MAY26 110.00 P 6.50 6.78 6.50 5.83 +2.13 35 30 16 0
28MAY26 112.50 P 7.74 8.07 7.74 7.02 +2.36 35 30 22 -1
28MAY26 115.00 P 0.00 0.00 0.00 8.34 +2.59 34 0 20 0
28MAY26 117.50 P 0.00 0.00 0.00 9.80 +2.83 34 0 41 0
28MAY26 120.00 P 0.00 0.00 0.00 11.11 +2.73 33 0 15 0
28MAY26 122.50 P 0.00 0.00 0.00 12.81 +2.92 33 0 45 0
28MAY26 125.00 P 0.00 0.00 0.00 15.48 +3.97 37 0 66 0
28MAY26 127.50 P 0.00 0.00 0.00 17.21 +3.91 36 0 15 0
28MAY26 130.00 P 0.00 0.00 0.00 19.54 +4.37 38 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 20.67 +3.53 32 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 22.51 +3.42 28 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 24.89 +3.54 29 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 27.14 +3.55 28 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 30.11 +4.25 36 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 32.28 +4.09 34 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 34.89 +4.32 38 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 36.31 +3.34 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 35 0 20 0
29JUN26 67.50 P 0.00 0.00 0.00 0.02 +0.01 35 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.03 +0.02 34 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 0.05 +0.03 34 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.09 +0.06 34 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 0.15 +0.09 34 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.23 +0.14 34 0 6 0
29JUN26 82.50 P 0.00 0.00 0.00 0.35 +0.20 34 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 0.53 +0.31 34 0 57 0
29JUN26 87.50 P 0.00 0.00 0.00 0.75 +0.41 34 0 24 0
29JUN26 90.00 P 0.00 0.00 0.00 1.03 +0.53 34 0 23 0
29JUN26 92.50 P 0.00 0.00 0.00 1.44 +0.72 34 0 6 0
29JUN26 95.00 P 0.00 0.00 0.00 1.93 +0.94 34 0 15 0
29JUN26 97.50 P 3.30 3.30 3.30 2.49 +1.14 34 1 1 +1
29JUN26 100.00 P 0.00 0.00 0.00 3.16 +1.31 34 0 3 0
29JUN26 102.50 P 0.00 0.00 0.00 3.97 +1.58 34 0 1 0
29JUN26 105.00 P 0.00 0.00 0.00 4.85 +1.80 34 0 50 0
29JUN26 107.50 P 0.00 0.00 0.00 5.80 +1.96 34 0 45 0
29JUN26 110.00 P 0.00 0.00 0.00 6.87 +2.16 34 0 18 0
29JUN26 112.50 P 9.11 9.11 9.11 8.08 +2.34 34 15 16 +14
29JUN26 115.00 P 10.88 10.88 10.88 9.41 +2.53 34 1 1 +1
29JUN26 117.50 P 0.00 0.00 0.00 10.86 +2.75 34 0 16 0
29JUN26 120.00 P 0.00 0.00 0.00 12.37 +2.86 33 0 78 0
29JUN26 122.50 P 0.00 0.00 0.00 13.99 +3.01 33 0 100 0
29JUN26 125.00 P 0.00 0.00 0.00 15.86 +3.22 33 0 110 0
29JUN26 127.50 P 0.00 0.00 0.00 17.30 +2.95 31 0 15 0
29JUN26 130.00 P 0.00 0.00 0.00 20.37 +4.20 37 0 15 0
29JUN26 132.50 P 0.00 0.00 0.00 21.23 +3.15 31 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 23.15 +3.08 29 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 26.51 +4.43 37 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 28.32 +4.04 35 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 31.34 +5.48 40 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 33.41 +4.67 39 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 35.21 +4.27 36 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 38.29 +4.90 42 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.07 +0.03 34 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.12 +0.07 34 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.18 +0.10 34 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.26 +0.13 34 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 0.38 +0.18 34 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.53 +0.25 34 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.72 +0.32 34 0 10 0
29SEP26 80.00 P 0.00 0.00 0.00 0.97 +0.41 34 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 1.25 +0.50 34 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 1.63 +0.63 34 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 2.05 +0.77 34 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 2.55 +0.89 34 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 3.13 +1.05 34 0 12 0
29SEP26 95.00 P 0.00 0.00 0.00 3.91 +1.33 35 0 23 0
29SEP26 97.50 P 0.00 0.00 0.00 4.68 +1.53 35 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 5.54 +1.62 35 0 9 0
29SEP26 102.50 P 0.00 0.00 0.00 6.48 +1.80 35 0 48 0
29SEP26 105.00 P 0.00 0.00 0.00 7.54 +2.01 35 0 74 0
29SEP26 107.50 P 0.00 0.00 0.00 8.65 +2.18 35 0 32 0
29SEP26 110.00 P 0.00 0.00 0.00 9.91 +2.40 35 0 5 0
29SEP26 112.50 P 0.00 0.00 0.00 11.18 +2.57 35 0 0 0
29SEP26 115.00 P 12.65 12.65 12.65 12.56 +2.70 35 1 100 0
29SEP26 117.50 P 0.00 0.00 0.00 13.98 +2.86 35 0 100 0
29SEP26 120.00 P 0.00 0.00 0.00 15.49 +2.94 35 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 17.08 +3.07 35 0 100 0
29SEP26 125.00 P 0.00 0.00 0.00 19.04 +3.46 36 0 100 0
29SEP26 127.50 P 0.00 0.00 0.00 20.89 +3.65 36 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 22.75 +3.84 36 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 24.27 +3.53 35 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 25.67 +3.08 33 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 28.05 +3.55 35 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 30.08 +3.57 35 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 33.00 +4.46 38 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 34.18 +3.55 34 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 36.94 +4.15 37 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 38.58 +3.62 34 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.43 +0.18 33 0 7 0
30DEC26 70.00 P 0.00 0.00 0.00 0.60 +0.25 34 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.80 +0.32 34 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 1.02 +0.35 33 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 1.30 +0.46 33 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 1.66 +0.56 33 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 2.04 +0.66 33 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 2.53 +0.78 33 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 3.04 +0.91 33 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 3.67 +1.04 33 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 4.47 +1.33 34 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 5.25 +1.47 34 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 6.11 +1.54 34 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 7.02 +1.66 34 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 8.07 +1.85 34 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 9.14 +2.03 34 0 41 0
30DEC26 107.50 P 0.00 0.00 0.00 10.34 +2.17 34 0 440 0
30DEC26 110.00 P 0.00 0.00 0.00 11.60 +2.37 34 0 501 0
30DEC26 112.50 P 0.00 0.00 0.00 12.89 +2.48 34 0 500 0
30DEC26 115.00 P 0.00 0.00 0.00 14.27 +2.60 34 0 560 0
30DEC26 117.50 P 0.00 0.00 0.00 15.68 +2.74 34 0 160 0
30DEC26 120.00 P 0.00 0.00 0.00 17.17 +2.78 34 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 18.73 +2.88 34 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 20.06 +2.71 33 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 21.74 +2.73 33 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 24.27 +3.59 35 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 25.25 +2.88 33 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 26.88 +2.86 32 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 29.69 +3.61 35 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 31.33 +3.37 34 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 33.01 +3.06 33 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 35.10 +3.12 33 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 37.39 +3.36 34 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 39.69 +3.57 34 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 7.48 - 34 0 0 -
30MAR27 100.00 P 8.00 8.00 8.00 8.51 +1.72 34 1 1 +1
30MAR27 102.50 P 0.00 0.00 0.00 9.58 +1.91 34 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 10.67 +1.96 34 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 11.94 +2.17 34 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 13.19 +2.33 34 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 14.47 +2.35 34 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 15.82 +2.43 34 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 17.24 +2.57 34 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 18.72 +2.59 34 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 20.27 +2.66 34 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 21.59 +2.49 33 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 23.24 +2.59 33 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 24.95 +2.57 33 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 26.62 +2.79 33 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 28.63 +2.84 33 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 30.37 +3.12 33 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 32.43 +2.91 33 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 34.21 +3.46 33 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 36.08 +3.25 33 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 38.52 +3.55 34 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 40.56 +3.13 34 0 0 0
TOTAL PUT 829 8,360 -5
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$ 25.62
30MAR26 15.50 C 0.00 0.00 0.00 10.14 -0.31 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 9.64 -0.31 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 9.14 -0.31 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 8.63 -0.32 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 8.15 -0.30 60 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 7.65 -0.30 55 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 7.16 -0.33 60 0 10 0
30MAR26 19.00 C 0.00 0.00 0.00 6.67 -0.32 60 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 6.17 -0.32 55 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 5.68 -0.31 53 0 20 0
30MAR26 21.00 C 4.35 4.35 4.35 4.65 -0.45 0 4 10 0
30MAR26 22.00 C 0.00 0.00 0.00 3.66 -0.30 28 0 62 0
30MAR26 23.00 C 0.00 0.00 0.00 2.68 -0.37 26 0 8 0
30MAR26 24.00 C 0.00 0.00 0.00 1.76 -0.25 25 0 198 0
30MAR26 25.00 C 0.86 1.00 0.85 1.05 -0.12 27 32 214 +20
30MAR26 26.00 C 0.43 0.46 0.36 0.48 -0.09 25 341 1,388 -39
30MAR26 27.00 C 0.23 0.23 0.12 0.19 -0.02 25 161 4,756 +2
30MAR26 28.00 C 0.06 0.06 0.06 0.06 +0.01 25 20 3,571 0
30MAR26 29.00 C 0.03 0.03 0.03 0.02 0.00 27 1 1,446 -1
30MAR26 30.00 C 0.03 0.03 0.03 0.01 0.00 29 2 792 -2
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 35 0 365 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 40 0 123 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 44 0 121 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 49 0 101 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
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 7.71 -0.32 46 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 7.24 -0.30 49 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 6.75 -0.30 47 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 6.24 -0.32 42 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 5.77 -0.30 42 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 4.71 -0.39 26 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 3.73 -0.29 23 0 2 0
29APR26 23.00 C 0.00 0.00 0.00 2.80 -0.27 23 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 2.03 -0.16 25 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 1.31 -0.17 24 0 90 0
29APR26 26.00 C 0.66 0.68 0.64 0.77 -0.12 23 62 272 -27
29APR26 27.00 C 0.30 0.38 0.30 0.40 -0.05 23 19 278 +10
29APR26 28.00 C 0.14 0.18 0.14 0.21 -0.02 23 56 301 +56
29APR26 29.00 C 0.00 0.00 0.00 0.09 -0.01 23 0 279 0
29APR26 30.00 C 0.00 0.00 0.00 0.04 0.00 23 0 556 0
29APR26 31.00 C 0.00 0.00 0.00 0.02 0.00 24 0 246 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 25 0 10 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 28 0 40 0
29APR26 34.00 C 0.01 0.01 0.01 0.01 0.00 31 100 100 +100
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 37 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 7.71 -0.32 40 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 7.24 -0.31 42 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 6.75 -0.30 40 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 6.24 -0.32 36 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 5.77 -0.30 36 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 4.78 -0.32 31 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 3.76 -0.28 23 0 25 0
28MAY26 23.00 C 0.00 0.00 0.00 2.87 -0.25 23 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 2.09 -0.20 23 0 154 0
28MAY26 25.00 C 1.35 1.35 1.35 1.48 -0.16 24 3 427 0
28MAY26 26.00 C 0.92 0.99 0.92 0.96 -0.12 24 121 292 +121
28MAY26 27.00 C 0.46 0.55 0.46 0.58 -0.08 23 141 640 +141
28MAY26 28.00 C 0.29 0.29 0.26 0.33 -0.06 23 31 744 +31
28MAY26 29.00 C 0.00 0.00 0.00 0.18 -0.03 23 0 106 0
28MAY26 30.00 C 0.00 0.00 0.00 0.11 0.00 24 0 110 0
28MAY26 31.00 C 0.00 0.00 0.00 0.06 0.00 24 0 40 0
28MAY26 32.00 C 0.00 0.00 0.00 0.03 0.00 24 0 61 0
28MAY26 33.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.68 -0.30 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.15 -0.34 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.71 -0.32 35 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.24 -0.31 36 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.75 -0.30 34 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 6.24 -0.32 31 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.77 -0.32 31 0 5 0
29JUN26 21.00 C 4.78 4.78 4.78 4.78 -0.34 26 2 170 +2
29JUN26 22.00 C 4.08 4.08 4.08 3.92 -0.16 27 2 489 +2
29JUN26 23.00 C 0.00 0.00 0.00 3.05 -0.16 25 0 77 0
29JUN26 24.00 C 2.16 2.16 2.16 2.23 -0.19 23 4 68 +4
29JUN26 25.00 C 1.50 1.50 1.50 1.66 -0.10 24 2 146 +2
29JUN26 26.00 C 0.00 0.00 0.00 1.14 -0.12 23 0 52 0
29JUN26 27.00 C 0.64 0.64 0.64 0.75 -0.09 23 2 1,092 0
29JUN26 28.00 C 0.41 0.43 0.41 0.48 -0.07 22 39 820 +30
29JUN26 29.00 C 0.24 0.24 0.24 0.30 -0.04 23 1 196 +1
29JUN26 30.00 C 0.15 0.15 0.15 0.18 -0.02 23 10 912 0
29JUN26 31.00 C 0.00 0.00 0.00 0.11 -0.01 23 0 66 0
29JUN26 32.00 C 0.00 0.00 0.00 0.06 -0.01 23 0 30 0
29JUN26 33.00 C 0.00 0.00 0.00 0.04 0.00 23 0 31 0
29JUN26 34.00 C 0.00 0.00 0.00 0.02 0.00 23 0 69 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 23 0 21 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.72 -0.37 26 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.26 -0.37 27 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.84 -0.31 28 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.24 -0.46 21 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 5.78 -0.46 21 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 4.88 -0.43 21 0 4 0
29SEP26 22.00 C 4.25 4.50 3.97 4.19 -0.24 24 134 225 +134
29SEP26 23.00 C 0.00 0.00 0.00 3.30 -0.22 22 0 4 0
29SEP26 24.00 C 2.63 2.63 2.63 2.63 -0.18 22 10 10 +10
29SEP26 25.00 C 0.00 0.00 0.00 2.12 -0.08 22 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.56 -0.16 21 0 4 0
29SEP26 27.00 C 0.00 0.00 0.00 1.14 -0.12 21 0 96 0
29SEP26 28.00 C 0.00 0.00 0.00 0.83 -0.11 21 0 72 0
29SEP26 29.00 C 0.56 0.56 0.56 0.59 -0.08 21 30 33 +10
29SEP26 30.00 C 0.39 0.39 0.39 0.42 -0.04 21 30 30 +5
29SEP26 31.00 C 0.00 0.00 0.00 0.30 -0.03 22 0 32 0
29SEP26 32.00 C 0.00 0.00 0.00 0.20 -0.03 21 0 20 0
29SEP26 33.00 C 0.00 0.00 0.00 0.13 -0.01 21 0 167 0
29SEP26 34.00 C 0.00 0.00 0.00 0.10 0.00 22 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.06 -0.01 22 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.03 0.00 22 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 7.72 -0.46 0 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 7.36 -0.29 22 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.91 -0.27 22 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.46 -0.26 22 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.02 -0.26 22 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.18 -0.23 22 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.53 -0.07 24 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 3.68 -0.18 22 0 10 0
30DEC26 24.00 C 0.00 0.00 0.00 3.05 -0.15 22 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.41 -0.20 21 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 1.94 -0.10 21 0 56 0
30DEC26 27.00 C 0.00 0.00 0.00 1.54 -0.08 21 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 1.21 -0.05 21 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 0.94 -0.04 21 0 28 0
30DEC26 30.00 C 0.00 0.00 0.00 0.72 -0.02 21 0 111 0
30DEC26 31.00 C 0.00 0.00 0.00 0.54 -0.02 21 0 221 0
30DEC26 32.00 C 0.00 0.00 0.00 0.41 -0.01 21 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.31 0.00 22 0 32 0
30DEC26 34.00 C 0.00 0.00 0.00 0.23 0.00 22 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.16 0.00 21 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.12 0.00 22 0 12 0
30DEC26 37.00 C 0.00 0.00 0.00 0.10 +0.01 22 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 7.98 -0.28 21 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.52 -0.28 21 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.08 -0.26 21 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.64 -0.26 21 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.22 -0.25 21 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.41 -0.23 21 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.65 -0.21 21 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.96 -0.18 21 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.34 -0.15 21 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.70 -0.22 20 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.23 -0.10 20 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.83 -0.07 21 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 1.48 -0.06 21 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.18 -0.06 21 0 8 0
30MAR27 30.00 C 0.00 0.00 0.00 0.95 -0.04 21 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.75 -0.03 21 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.59 -0.01 21 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.46 -0.01 21 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.37 -0.01 21 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.28 -0.01 21 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.22 0.00 21 0 0 0
TOTAL CALL 1,360 23,988 +612
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 86 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 72 0 32 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 67 0 100 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 62 0 102 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 58 0 100 0
30MAR26 19.00 P 0.02 0.02 0.02 0.01 0.00 54 60 490 +60
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 50 0 90 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2,346 0
30MAR26 21.00 P 0.03 0.03 0.03 0.01 0.00 37 15 202 +15
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 30 0 182 0
30MAR26 23.00 P 0.20 0.20 0.14 0.03 +0.02 27 95 917 +95
30MAR26 24.00 P 0.30 0.35 0.19 0.12 +0.07 26 173 2,276 +100
30MAR26 25.00 P 0.50 0.68 0.41 0.35 +0.14 25 235 3,181 -36
30MAR26 26.00 P 0.95 0.98 0.81 0.85 +0.27 26 213 3,753 +104
30MAR26 27.00 P 1.75 1.75 1.56 1.55 +0.30 26 42 593 +2
30MAR26 28.00 P 2.69 2.69 2.69 2.42 +0.31 26 15 584 -15
30MAR26 29.00 P 0.00 0.00 0.00 3.38 +0.30 0 0 400 0
30MAR26 30.00 P 0.00 0.00 0.00 4.38 +0.30 0 0 5 0
30MAR26 31.00 P 0.00 0.00 0.00 5.38 +0.30 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 6.38 +0.30 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 7.38 +0.30 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 8.38 +0.30 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 9.38 +0.30 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 10.38 +0.30 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 11.38 +0.30 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 28 0 772 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 23 0 50 0
29APR26 22.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 228 0
29APR26 23.00 P 0.39 0.39 0.27 0.13 +0.05 23 60 350 0
29APR26 24.00 P 0.50 0.50 0.42 0.31 +0.08 23 302 2,640 +300
29APR26 25.00 P 0.91 0.91 0.82 0.68 +0.16 24 44 675 +44
29APR26 26.00 P 0.00 0.00 0.00 1.16 +0.22 23 0 277 0
29APR26 27.00 P 2.25 2.25 2.25 1.86 +0.26 23 2 349 -2
29APR26 28.00 P 0.00 0.00 0.00 2.67 +0.28 23 0 34 0
29APR26 29.00 P 0.00 0.00 0.00 3.57 +0.30 23 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 4.56 +0.34 27 0 3 0
29APR26 31.00 P 0.00 0.00 0.00 5.50 +0.36 23 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 6.49 +0.31 24 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 7.48 +0.31 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 8.48 +0.31 28 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 9.47 +0.30 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 10.47 +0.31 27 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 11.47 +0.31 36 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 31 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 0.12 0.13 0.12 0.02 +0.01 25 30 70 +30
28MAY26 21.00 P 0.00 0.00 0.00 0.05 +0.02 24 0 8 0
28MAY26 22.00 P 0.30 0.30 0.23 0.12 +0.04 24 20 197 +20
28MAY26 23.00 P 0.37 0.37 0.37 0.26 +0.08 24 3 486 0
28MAY26 24.00 P 0.77 0.77 0.58 0.51 +0.12 24 35 475 +21
28MAY26 25.00 P 1.04 1.04 0.92 0.89 +0.16 24 5 135 +5
28MAY26 26.00 P 0.00 0.00 0.00 1.38 +0.22 23 0 254 0
28MAY26 27.00 P 0.00 0.00 0.00 2.04 +0.29 23 0 693 0
28MAY26 28.00 P 0.00 0.00 0.00 2.81 +0.28 23 0 90 0
28MAY26 29.00 P 0.00 0.00 0.00 3.66 +0.29 23 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 4.60 +0.32 25 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 5.60 +0.41 28 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 6.50 +0.31 23 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 7.49 +0.31 24 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 8.48 +0.31 24 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 9.47 +0.30 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 10.47 +0.31 25 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 11.47 +0.31 30 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 0.11 0.11 0.11 0.01 0.00 23 8 34 +8
29JUN26 19.50 P 0.00 0.00 0.00 0.02 +0.01 23 0 155 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 72 0
29JUN26 21.00 P 0.23 0.23 0.23 0.08 +0.02 23 2 173 +2
29JUN26 22.00 P 0.32 0.32 0.29 0.18 +0.04 23 14 367 +13
29JUN26 23.00 P 0.55 0.62 0.55 0.36 +0.08 23 15 317 +8
29JUN26 24.00 P 0.84 0.84 0.84 0.65 +0.12 23 4 432 +4
29JUN26 25.00 P 1.30 1.30 1.30 1.05 +0.19 23 8 321 +8
29JUN26 26.00 P 0.00 0.00 0.00 1.52 +0.20 22 0 240 0
29JUN26 27.00 P 2.30 2.30 2.16 2.18 +0.24 23 2 32 -1
29JUN26 28.00 P 0.00 0.00 0.00 2.91 +0.25 23 0 136 0
29JUN26 29.00 P 0.00 0.00 0.00 3.74 +0.28 23 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.63 +0.29 23 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 5.60 +0.39 25 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.62 +0.43 29 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.50 +0.32 23 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.48 +0.30 22 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.48 +0.31 25 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.47 +0.31 23 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.47 +0.31 27 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 0.19 0.19 0.19 0.05 +0.01 22 2 38 +2
29SEP26 19.50 P 0.22 0.22 0.22 0.07 +0.01 22 2 2 +2
29SEP26 20.00 P 0.00 0.00 0.00 0.10 +0.02 22 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.20 +0.04 22 0 35 0
29SEP26 22.00 P 0.00 0.00 0.00 0.36 +0.06 22 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 0.60 +0.09 22 0 203 0
29SEP26 24.00 P 0.00 0.00 0.00 0.93 +0.13 22 0 98 0
29SEP26 25.00 P 0.00 0.00 0.00 1.36 +0.16 22 0 37 0
29SEP26 26.00 P 0.00 0.00 0.00 1.84 +0.22 22 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 2.44 +0.27 22 0 909 0
29SEP26 28.00 P 0.00 0.00 0.00 3.14 +0.24 22 0 51 0
29SEP26 29.00 P 0.00 0.00 0.00 3.91 +0.26 22 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 4.86 +0.38 24 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.73 +0.48 24 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.62 +0.41 23 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.52 +0.34 21 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.50 +0.32 22 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.48 +0.31 22 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.47 +0.31 22 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.47 +0.31 24 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.06 +0.02 22 0 0 0
30DEC26 18.50 P 0.21 0.21 0.21 0.09 +0.03 22 5 47 +5
30DEC26 19.00 P 0.30 0.30 0.30 0.12 +0.03 22 5 25 +5
30DEC26 19.50 P 0.00 0.00 0.00 0.16 +0.04 22 0 30 0
30DEC26 20.00 P 0.00 0.00 0.00 0.21 +0.05 22 0 127 0
30DEC26 21.00 P 0.46 0.66 0.46 0.36 +0.07 22 5 56 +5
30DEC26 22.00 P 0.85 0.90 0.85 0.57 +0.11 22 35 41 0
30DEC26 23.00 P 0.00 0.00 0.00 0.85 +0.13 22 0 41 0
30DEC26 24.00 P 1.55 1.55 1.55 1.21 +0.16 22 8 133 0
30DEC26 25.00 P 2.00 2.00 2.00 1.65 +0.18 22 1 86 +1
30DEC26 26.00 P 0.00 0.00 0.00 2.18 +0.21 22 0 5 0
30DEC26 27.00 P 3.14 3.14 3.14 2.71 +0.16 22 1 85 -1
30DEC26 28.00 P 0.00 0.00 0.00 3.38 +0.26 22 0 123 0
30DEC26 29.00 P 0.00 0.00 0.00 4.12 +0.28 22 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.91 +0.28 22 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.76 +0.29 22 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.66 +0.30 22 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.58 +0.30 22 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.53 +0.30 22 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.50 +0.31 22 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.48 +0.31 22 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.47 +0.31 22 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.09 +0.02 21 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.13 +0.03 21 0 0 0
30MAR27 19.00 P 0.36 0.36 0.36 0.17 +0.03 21 3 13 +3
30MAR27 19.50 P 0.00 0.00 0.00 0.23 +0.05 21 0 11 0
30MAR27 20.00 P 0.00 0.00 0.00 0.29 +0.05 21 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.46 +0.07 21 0 8 0
30MAR27 22.00 P 0.90 0.90 0.90 0.69 +0.10 21 9 13 +3
30MAR27 23.00 P 0.00 0.00 0.00 0.99 +0.12 21 0 2 0
30MAR27 24.00 P 0.00 0.00 0.00 1.37 +0.16 22 0 8 0
30MAR27 25.00 P 0.00 0.00 0.00 1.82 +0.18 22 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 2.35 +0.21 22 0 6 0
30MAR27 27.00 P 0.00 0.00 0.00 2.95 +0.24 22 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.51 +0.25 21 0 0 0
30MAR27 29.00 P 4.56 4.56 4.56 4.23 +0.26 21 1 1 +1
30MAR27 30.00 P 0.00 0.00 0.00 5.01 +0.28 21 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.84 +0.29 21 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.71 +0.30 21 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.62 +0.30 21 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.56 +0.30 21 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.51 +0.30 21 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.49 +0.30 21 0 0 0
TOTAL PUT 1,479 27,982 +811
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$ 414.60
30MAR26 225.00 C 0.00 0.00 0.00 189.93 -3.45 0 0 60 0
30MAR26 230.00 C 0.00 0.00 0.00 184.94 -3.45 0 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 179.95 -3.45 64 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 174.96 -3.45 66 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 169.60 -3.82 0 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 164.61 -3.81 0 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 159.72 -3.71 0 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 154.99 -3.45 57 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 149.64 -3.81 0 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 145.00 -3.46 0 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 140.01 -3.46 48 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 135.02 -3.45 49 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 129.69 -3.79 0 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 125.03 -3.46 0 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 120.04 -3.46 41 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 115.05 -3.46 41 0 0 0
30MAR26 310.00 C 0.00 0.00 0.00 104.70 -4.56 0 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 94.75 -4.73 0 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 85.06 -4.71 0 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 75.35 -4.78 40 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 65.67 -3.45 40 0 250 0
30MAR26 360.00 C 0.00 0.00 0.00 56.25 -3.42 39 0 15 0
30MAR26 370.00 C 0.00 0.00 0.00 47.25 -3.34 40 0 15 0
30MAR26 380.00 C 0.00 0.00 0.00 38.82 -3.23 40 0 106 0
30MAR26 390.00 C 26.90 26.90 26.36 31.13 -3.06 39 28 188 -23
30MAR26 400.00 C 20.95 23.93 20.24 23.93 -3.73 38 81 233 0
30MAR26 410.00 C 15.50 18.02 14.84 19.06 -1.62 41 50 642 +42
30MAR26 420.00 C 11.35 11.50 10.69 13.67 -2.13 39 70 507 +3
30MAR26 430.00 C 8.40 9.50 7.85 9.79 -1.54 39 42 448 -1
30MAR26 440.00 C 5.68 6.63 5.30 6.65 -1.46 39 68 962 +7
30MAR26 450.00 C 5.80 5.80 3.65 4.61 -1.19 39 218 696 +142
30MAR26 460.00 C 2.60 3.07 2.50 3.15 -0.81 40 147 798 +4
30MAR26 470.00 C 2.00 2.29 2.00 2.02 -0.68 40 91 957 +60
30MAR26 480.00 C 1.44 1.50 1.27 1.26 -0.48 40 57 582 +43
30MAR26 490.00 C 1.14 1.14 1.11 0.76 -0.34 40 24 618 -24
30MAR26 500.00 C 0.80 0.81 0.74 0.45 -0.23 40 30 1,217 -10
30MAR26 510.00 C 0.68 0.68 0.68 0.26 -0.13 40 4 477 0
30MAR26 520.00 C 0.28 0.52 0.28 0.14 -0.09 39 2 245 +2
30MAR26 530.00 C 0.00 0.00 0.00 0.08 -0.05 40 0 142 0
30MAR26 540.00 C 0.00 0.00 0.00 0.04 -0.04 39 0 105 0
30MAR26 550.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 107 0
30MAR26 560.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 217 0
30MAR26 570.00 C 0.00 0.00 0.00 0.01 0.00 41 0 187 0
30MAR26 580.00 C 0.00 0.00 0.00 0.01 0.00 43 0 326 0
30MAR26 590.00 C 0.00 0.00 0.00 0.01 0.00 45 0 302 0
30MAR26 600.00 C 0.00 0.00 0.00 0.01 0.00 47 0 908 0
30MAR26 610.00 C 0.00 0.00 0.00 0.01 0.00 49 0 261 0
30MAR26 620.00 C 0.00 0.00 0.00 0.01 0.00 51 0 177 0
30MAR26 630.00 C 0.00 0.00 0.00 0.01 0.00 53 0 300 0
30MAR26 640.00 C 0.00 0.00 0.00 0.01 0.00 55 0 102 0
30MAR26 650.00 C 0.00 0.00 0.00 0.01 0.00 57 0 413 0
30MAR26 660.00 C 0.00 0.00 0.00 0.01 0.00 58 0 927 0
30MAR26 670.00 C 0.00 0.00 0.00 0.01 0.00 60 0 140 0
30MAR26 680.00 C 0.00 0.00 0.00 0.01 0.00 62 0 120 0
30MAR26 690.00 C 0.00 0.00 0.00 0.01 0.00 63 0 3 0
30MAR26 700.00 C 0.00 0.00 0.00 0.01 0.00 65 0 170 0
29APR26 225.00 C 0.00 0.00 0.00 189.93 -4.47 0 0 0 0
29APR26 230.00 C 0.00 0.00 0.00 184.94 -4.73 0 0 0 0
29APR26 235.00 C 0.00 0.00 0.00 179.95 -4.72 0 0 0 0
29APR26 240.00 C 0.00 0.00 0.00 174.96 -4.66 0 0 0 0
29APR26 245.00 C 0.00 0.00 0.00 169.74 -5.00 0 0 0 0
29APR26 250.00 C 0.00 0.00 0.00 164.79 -4.77 0 0 0 0
29APR26 255.00 C 0.00 0.00 0.00 159.85 -4.77 0 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 154.99 -4.84 0 0 0 0
29APR26 265.00 C 0.00 0.00 0.00 150.21 -4.77 0 0 0 0
29APR26 270.00 C 0.00 0.00 0.00 145.31 -4.87 0 0 0 0
29APR26 275.00 C 0.00 0.00 0.00 140.43 -4.85 0 0 0 0
29APR26 280.00 C 0.00 0.00 0.00 135.56 -4.72 0 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 130.69 -4.63 38 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 125.84 -4.62 41 0 0 0
29APR26 295.00 C 0.00 0.00 0.00 121.00 -4.71 43 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 116.17 -4.70 43 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 106.58 -4.66 44 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 97.08 -4.62 43 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 87.73 -4.37 42 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 77.81 -5.26 38 0 0 0
29APR26 350.00 C 0.00 0.00 0.00 68.95 -4.84 38 0 0 0
29APR26 360.00 C 0.00 0.00 0.00 60.51 -2.97 38 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 52.56 -2.81 38 0 0 0
29APR26 380.00 C 39.92 39.92 39.92 45.17 -2.62 38 1 21 -1
29APR26 390.00 C 0.00 0.00 0.00 38.41 -3.63 38 0 167 0
29APR26 400.00 C 29.51 29.51 28.92 32.40 -3.07 38 86 173 -31
29APR26 410.00 C 23.27 26.40 23.27 26.40 -3.09 37 55 279 +1
29APR26 420.00 C 19.00 20.50 18.80 22.18 -1.67 38 18 374 +15
29APR26 430.00 C 16.50 16.50 16.40 18.26 -1.37 39 41 359 +18
29APR26 440.00 C 12.51 13.35 12.51 14.89 -1.28 39 166 337 +80
29APR26 450.00 C 10.80 11.80 10.00 11.68 -1.30 38 30 253 0
29APR26 460.00 C 8.30 8.30 8.26 9.34 -0.89 39 77 380 +15
29APR26 470.00 C 6.20 7.10 6.20 7.29 -0.77 39 117 348 +80
29APR26 480.00 C 5.20 6.12 5.20 5.63 -0.63 39 265 517 +171
29APR26 490.00 C 0.00 0.00 0.00 4.30 -0.51 38 0 126 0
29APR26 500.00 C 3.60 4.33 3.40 3.26 -0.40 38 48 366 +10
29APR26 510.00 C 0.00 0.00 0.00 2.45 -0.32 38 0 218 0
29APR26 520.00 C 0.00 0.00 0.00 1.77 -0.30 38 0 168 0
29APR26 530.00 C 0.00 0.00 0.00 1.31 -0.23 38 0 161 0
29APR26 540.00 C 0.00 0.00 0.00 0.96 -0.14 38 0 163 0
29APR26 550.00 C 0.00 0.00 0.00 0.70 -0.10 38 0 90 0
29APR26 560.00 C 0.00 0.00 0.00 0.51 -0.07 38 0 79 0
29APR26 570.00 C 0.00 0.00 0.00 0.36 -0.06 38 0 30 0
29APR26 580.00 C 0.00 0.00 0.00 0.26 -0.05 38 0 64 0
29APR26 590.00 C 0.00 0.00 0.00 0.18 -0.04 38 0 49 0
29APR26 600.00 C 0.00 0.00 0.00 0.13 -0.02 38 0 45 0
29APR26 610.00 C 0.00 0.00 0.00 0.09 -0.02 38 0 15 0
29APR26 620.00 C 0.00 0.00 0.00 0.06 -0.02 38 0 40 0
29APR26 630.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 30 0
29APR26 640.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 44 0
29APR26 650.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 6 0
29APR26 660.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 17 0
29APR26 670.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 680.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 690.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 700.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 117.90 -4.35 43 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 108.58 -4.29 42 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 99.45 -4.26 42 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 90.54 -3.87 41 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 82.07 -3.72 41 0 0 0
28MAY26 350.00 C 0.00 0.00 0.00 72.62 -4.73 38 0 0 0
28MAY26 360.00 C 0.00 0.00 0.00 64.91 -4.37 38 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 57.56 -2.73 38 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 50.71 -2.58 38 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 45.72 -2.31 40 0 119 0
28MAY26 400.00 C 34.23 35.07 34.23 38.86 -2.83 39 30 279 0
28MAY26 410.00 C 30.27 31.75 30.27 33.53 -2.06 39 30 355 +25
28MAY26 420.00 C 25.52 25.91 25.52 28.82 -1.59 39 30 206 +30
28MAY26 430.00 C 0.00 0.00 0.00 24.69 -1.55 39 0 176 0
28MAY26 440.00 C 19.15 19.15 19.15 21.05 -1.70 39 2 168 +2
28MAY26 450.00 C 15.74 15.74 15.74 17.77 -1.63 39 15 153 +15
28MAY26 460.00 C 0.00 0.00 0.00 15.10 -1.23 39 0 140 0
28MAY26 470.00 C 11.36 11.36 11.36 12.59 -1.08 39 15 112 +5
28MAY26 480.00 C 0.00 0.00 0.00 10.44 -0.94 39 0 845 0
28MAY26 490.00 C 9.43 9.43 9.43 8.62 -0.81 39 1 158 +1
28MAY26 500.00 C 0.00 0.00 0.00 6.87 -0.90 38 0 375 0
28MAY26 510.00 C 0.00 0.00 0.00 5.61 -0.58 38 0 45 0
28MAY26 520.00 C 5.20 5.20 5.20 4.57 -0.48 38 1 83 0
28MAY26 530.00 C 0.00 0.00 0.00 3.70 -0.41 38 0 13 0
28MAY26 540.00 C 0.00 0.00 0.00 2.98 -0.35 38 0 1 0
28MAY26 550.00 C 0.00 0.00 0.00 2.40 -0.28 38 0 27 0
28MAY26 560.00 C 0.00 0.00 0.00 1.92 -0.24 38 0 1 0
28MAY26 570.00 C 0.00 0.00 0.00 1.53 -0.20 38 0 1 0
28MAY26 580.00 C 0.00 0.00 0.00 1.22 -0.16 38 0 0 0
28MAY26 590.00 C 0.00 0.00 0.00 0.96 -0.14 38 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 0.76 -0.11 38 0 3 0
28MAY26 610.00 C 0.00 0.00 0.00 0.60 -0.09 38 0 0 0
28MAY26 620.00 C 0.00 0.00 0.00 0.47 -0.07 38 0 75 0
28MAY26 630.00 C 0.00 0.00 0.00 0.37 -0.06 38 0 0 0
28MAY26 640.00 C 0.00 0.00 0.00 0.29 -0.04 38 0 0 0
28MAY26 650.00 C 0.00 0.00 0.00 0.22 -0.04 38 0 0 0
28MAY26 660.00 C 0.00 0.00 0.00 0.17 -0.03 38 0 0 0
28MAY26 670.00 C 0.00 0.00 0.00 0.14 -0.02 38 0 0 0
28MAY26 680.00 C 0.00 0.00 0.00 0.10 -0.02 38 0 0 0
28MAY26 690.00 C 0.00 0.00 0.00 0.08 -0.02 38 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
28MAY26 710.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
28MAY26 720.00 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
28MAY26 730.00 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
28MAY26 740.00 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
28MAY26 750.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 760.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 770.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 780.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 800.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 810.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 820.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 850.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 190.25 -5.43 0 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 185.38 -5.44 0 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 181.53 -4.60 38 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 176.68 -4.60 41 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 171.85 -4.52 42 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 167.02 -4.61 43 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 162.21 -4.52 43 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 157.40 -4.52 43 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 152.61 -4.51 43 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 147.84 -4.52 43 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 143.08 -4.52 43 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 138.35 -4.50 43 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 133.66 -4.47 42 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 128.99 -4.41 42 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 124.36 -4.40 42 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 119.78 -4.33 41 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 110.76 -4.38 41 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 101.97 -4.13 41 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 93.43 -4.06 40 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 85.19 -4.06 40 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 75.77 -5.56 37 0 45 0
29JUN26 360.00 C 0.00 0.00 0.00 68.97 -4.30 38 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 62.00 -4.40 38 0 2 0
29JUN26 380.00 C 0.00 0.00 0.00 55.48 -2.73 38 0 75 0
29JUN26 390.00 C 0.00 0.00 0.00 50.90 -2.68 40 0 114 0
29JUN26 400.00 C 0.00 0.00 0.00 43.88 -3.12 38 0 201 0
29JUN26 410.00 C 36.85 36.85 36.85 38.70 -3.04 38 15 588 +15
29JUN26 420.00 C 32.33 32.33 32.33 34.04 -2.60 38 15 804 +638
29JUN26 430.00 C 26.79 26.79 26.79 29.88 -2.26 38 1 157 0
29JUN26 440.00 C 0.00 0.00 0.00 26.61 -1.59 38 0 1,061 0
29JUN26 450.00 C 20.20 20.20 20.20 23.25 -1.50 38 30 511 0
29JUN26 460.00 C 0.00 0.00 0.00 20.12 -1.52 38 0 1,006 0
29JUN26 470.00 C 0.00 0.00 0.00 17.36 -1.47 38 0 321 0
29JUN26 480.00 C 0.00 0.00 0.00 14.92 -1.33 38 0 304 0
29JUN26 490.00 C 0.00 0.00 0.00 12.78 -1.20 38 0 54 0
29JUN26 500.00 C 12.00 12.00 12.00 10.91 -1.08 38 1 1,702 -1
29JUN26 510.00 C 0.00 0.00 0.00 9.01 -0.94 38 0 54 0
29JUN26 520.00 C 8.64 9.17 8.64 7.65 -0.83 38 61 364 +61
29JUN26 530.00 C 7.18 8.12 7.18 6.67 -0.54 38 325 393 +303
29JUN26 540.00 C 0.00 0.00 0.00 5.47 -0.65 38 0 54 0
29JUN26 550.00 C 0.00 0.00 0.00 4.60 -0.57 38 0 1,246 0
29JUN26 560.00 C 0.00 0.00 0.00 3.98 -0.39 38 0 50 0
29JUN26 570.00 C 0.00 0.00 0.00 3.24 -0.44 38 0 109 0
29JUN26 580.00 C 0.00 0.00 0.00 2.71 -0.38 38 0 164 0
29JUN26 590.00 C 0.00 0.00 0.00 2.26 -0.33 38 0 308 0
29JUN26 600.00 C 3.31 3.31 3.31 1.88 -0.29 38 15 308 0
29JUN26 610.00 C 0.00 0.00 0.00 1.56 -0.25 38 0 87 0
29JUN26 620.00 C 0.00 0.00 0.00 1.30 -0.21 38 0 59 0
29JUN26 630.00 C 0.00 0.00 0.00 1.08 -0.18 38 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 0.89 -0.15 38 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 0.73 -0.14 38 0 24 0
29JUN26 660.00 C 0.00 0.00 0.00 0.61 -0.11 38 0 4 0
29JUN26 670.00 C 0.00 0.00 0.00 0.50 -0.10 38 0 6 0
29JUN26 680.00 C 0.00 0.00 0.00 0.41 -0.08 38 0 19 0
29JUN26 690.00 C 0.00 0.00 0.00 0.34 -0.07 38 0 75 0
29JUN26 700.00 C 0.00 0.00 0.00 0.28 -0.06 38 0 792 0
29JUN26 710.00 C 0.00 0.00 0.00 0.23 -0.05 38 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 0.19 -0.04 38 0 30 0
29JUN26 730.00 C 0.00 0.00 0.00 0.15 -0.04 38 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 0.12 -0.03 38 0 0 0
29JUN26 750.00 C 0.00 0.00 0.00 0.10 -0.03 38 0 0 0
29JUN26 760.00 C 0.00 0.00 0.00 0.08 -0.02 38 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 0.07 -0.01 38 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 0.04 -0.02 37 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 0.03 -0.02 37 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 0.02 -0.02 37 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 -0.01 36 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 37 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 191.80 -6.98 0 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 187.17 -6.86 0 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 182.45 -6.85 0 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 177.75 -6.84 0 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 173.16 -6.73 26 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 168.51 -6.71 31 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 163.88 -6.69 33 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 159.29 -6.67 34 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 155.11 -6.25 36 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 150.51 -6.30 36 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 145.83 -6.46 36 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 141.60 -6.22 37 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 139.23 -4.17 42 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 134.90 -4.21 41 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 130.62 -4.17 41 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 124.65 -5.86 38 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 118.11 -4.02 40 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 108.79 -5.20 38 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 100.95 -5.20 38 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 94.79 -3.46 39 0 1 0
29SEP26 350.00 C 0.00 0.00 0.00 87.61 -3.68 39 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 80.76 -3.51 39 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 71.48 -5.94 36 0 1 0
29SEP26 380.00 C 0.00 0.00 0.00 65.73 -5.64 36 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 60.32 -4.84 36 0 13 0
29SEP26 400.00 C 0.00 0.00 0.00 58.67 +1.19 39 0 14 0
29SEP26 410.00 C 49.20 51.50 49.20 52.37 -2.10 38 17 1,048 +17
29SEP26 420.00 C 0.00 0.00 0.00 47.74 -2.20 38 0 16 0
29SEP26 430.00 C 0.00 0.00 0.00 43.54 -2.09 38 0 31 0
29SEP26 440.00 C 0.00 0.00 0.00 39.66 -1.93 38 0 220 0
29SEP26 450.00 C 33.00 33.00 33.00 36.12 -1.77 38 1 261 +1
29SEP26 460.00 C 30.82 30.82 30.82 32.90 -1.34 38 1 613 -1
29SEP26 470.00 C 0.00 0.00 0.00 29.86 -1.53 38 0 1,072 0
29SEP26 480.00 C 0.00 0.00 0.00 27.34 -1.06 39 0 95 0
29SEP26 490.00 C 0.00 0.00 0.00 24.70 -0.96 38 0 71 0
29SEP26 500.00 C 0.00 0.00 0.00 21.63 -0.85 38 0 38 0
29SEP26 510.00 C 0.00 0.00 0.00 20.07 -0.19 38 0 10 0
29SEP26 520.00 C 0.00 0.00 0.00 17.53 -0.71 38 0 17 0
29SEP26 530.00 C 0.00 0.00 0.00 15.76 -0.64 38 0 903 0
29SEP26 540.00 C 0.00 0.00 0.00 14.16 -0.57 38 0 52 0
29SEP26 550.00 C 0.00 0.00 0.00 12.70 -0.52 38 0 150 0
29SEP26 560.00 C 0.00 0.00 0.00 11.39 -0.47 38 0 51 0
29SEP26 570.00 C 0.00 0.00 0.00 10.20 -0.42 38 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 9.13 -0.38 38 0 338 0
29SEP26 590.00 C 0.00 0.00 0.00 8.41 -0.10 38 0 609 0
29SEP26 600.00 C 0.00 0.00 0.00 7.29 -0.31 38 0 60 0
29SEP26 610.00 C 0.00 0.00 0.00 6.51 -0.28 38 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 5.81 -0.25 38 0 45 0
29SEP26 630.00 C 0.00 0.00 0.00 5.19 -0.22 38 0 42 0
29SEP26 640.00 C 0.00 0.00 0.00 4.62 -0.20 38 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 4.12 -0.18 38 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 3.67 -0.16 38 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 3.27 -0.14 38 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 2.91 -0.12 38 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 2.59 -0.11 38 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 2.30 -0.10 38 0 13 0
30DEC26 225.00 C 0.00 0.00 0.00 196.18 -5.84 40 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 191.59 -5.91 40 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 187.02 -5.80 40 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 182.48 -5.78 40 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 177.69 -6.13 39 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 172.93 -6.39 38 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 168.69 -6.17 39 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 164.12 -6.47 38 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 159.78 -6.43 38 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 155.50 -6.37 38 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 151.43 -6.14 38 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 147.27 -6.07 38 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 143.36 -5.78 39 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 139.26 -5.74 39 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 135.21 -5.69 39 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 131.22 -5.64 38 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 123.51 -5.44 38 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 116.23 -5.03 38 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 110.40 -3.22 40 0 1 0
30DEC26 340.00 C 0.00 0.00 0.00 103.21 -3.50 39 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 96.46 -3.42 39 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 90.00 -3.36 38 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 83.86 -3.22 38 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 78.03 -3.14 38 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 72.52 -2.72 38 0 4 0
30DEC26 400.00 C 0.00 0.00 0.00 64.80 -5.12 36 0 12 0
30DEC26 410.00 C 0.00 0.00 0.00 62.43 -2.48 38 0 56 0
30DEC26 420.00 C 55.20 55.20 55.20 58.18 -2.26 38 1 22 -1
30DEC26 430.00 C 0.00 0.00 0.00 53.93 -2.10 38 0 21 0
30DEC26 440.00 C 0.00 0.00 0.00 50.01 -2.03 38 0 24 0
30DEC26 450.00 C 0.00 0.00 0.00 46.30 -1.93 38 0 521 0
30DEC26 460.00 C 0.00 0.00 0.00 42.91 -1.81 38 0 1,008 0
30DEC26 470.00 C 0.00 0.00 0.00 39.77 -1.67 38 0 502 0
30DEC26 480.00 C 0.00 0.00 0.00 36.85 -1.43 38 0 111 0
30DEC26 490.00 C 0.00 0.00 0.00 34.18 -1.15 38 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 30.11 -1.52 37 0 33 0
30DEC26 510.00 C 0.00 0.00 0.00 28.37 -0.79 37 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 26.13 -0.73 37 0 1 0
30DEC26 530.00 C 0.00 0.00 0.00 24.06 -0.67 37 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 22.14 -0.62 37 0 0 0
30DEC26 550.00 C 20.00 21.00 20.00 20.37 -0.82 37 2 46 0
30DEC26 560.00 C 0.00 0.00 0.00 18.72 -0.52 37 0 2 0
30DEC26 570.00 C 0.00 0.00 0.00 17.21 -0.47 37 0 1 0
30DEC26 580.00 C 16.24 16.24 16.24 15.81 -0.43 37 1 12 +1
30DEC26 590.00 C 0.00 0.00 0.00 14.52 -0.39 37 0 57 0
30DEC26 600.00 C 0.00 0.00 0.00 13.33 -0.36 37 0 33 0
30DEC26 610.00 C 0.00 0.00 0.00 12.24 -0.32 37 0 15 0
30DEC26 620.00 C 0.00 0.00 0.00 11.23 -0.29 37 0 1 0
30DEC26 630.00 C 0.00 0.00 0.00 10.30 -0.27 37 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 9.45 -0.24 37 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 8.66 -0.22 37 0 11 0
30DEC26 660.00 C 0.00 0.00 0.00 7.94 -0.20 37 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 7.28 -0.18 37 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 6.67 -0.16 37 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 6.11 -0.15 37 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 5.60 -0.13 37 0 17 0
30MAR27 300.00 C 0.00 0.00 0.00 137.19 -5.22 39 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 129.90 -4.99 38 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 124.13 -2.70 39 0 15 0
30MAR27 330.00 C 0.00 0.00 0.00 117.17 -2.43 39 0 2 0
30MAR27 340.00 C 0.00 0.00 0.00 110.56 -3.21 39 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 104.20 -3.07 39 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 97.19 -3.84 38 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 91.34 -3.87 38 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 85.68 -3.82 37 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 80.49 -3.54 37 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 76.07 -2.55 38 0 1 0
30MAR27 410.00 C 0.00 0.00 0.00 71.27 -2.72 38 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 66.82 -2.37 38 0 1 0
30MAR27 430.00 C 0.00 0.00 0.00 62.60 -2.26 37 0 1 0
30MAR27 440.00 C 0.00 0.00 0.00 58.64 -2.12 37 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 54.94 -2.01 37 0 1 0
30MAR27 460.00 C 0.00 0.00 0.00 51.49 -1.65 37 0 15 0
30MAR27 470.00 C 0.00 0.00 0.00 48.26 -1.57 38 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 45.25 -1.64 38 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 42.45 -1.27 38 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 38.03 -3.01 37 0 0 0
30MAR27 510.00 C 0.00 0.00 0.00 35.76 - 37 0 0 -
TOTAL CALL 2,426 41,742 +1,714
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 59 0 14 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 57 0 7 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 0.01 0.00 44 0 72 0
30MAR26 310.00 P 0.00 0.00 0.00 0.01 0.00 39 0 55 0
30MAR26 320.00 P 0.97 0.97 0.97 0.03 0.00 39 4 222 -4
30MAR26 330.00 P 0.00 0.00 0.00 0.09 0.00 39 0 168 0
30MAR26 340.00 P 2.12 2.12 1.22 0.25 +0.01 40 46 231 -28
30MAR26 350.00 P 2.85 2.85 2.85 0.56 +0.03 40 10 956 -10
30MAR26 360.00 P 4.22 4.26 2.69 1.15 +0.06 40 50 510 -24
30MAR26 370.00 P 5.00 5.65 3.80 2.15 +0.13 40 25 1,197 -6
30MAR26 380.00 P 7.20 7.84 5.10 3.79 +0.28 40 71 624 +9
30MAR26 390.00 P 9.19 10.10 7.90 6.15 +0.42 40 35 680 +23
30MAR26 400.00 P 12.00 14.80 9.80 9.43 +0.67 40 155 2,506 +12
30MAR26 410.00 P 18.32 19.70 14.00 13.76 +1.79 41 55 1,259 +11
30MAR26 420.00 P 22.16 25.56 18.78 18.54 +1.22 40 95 2,666 -6
30MAR26 430.00 P 26.58 26.58 25.76 24.82 +2.22 40 21 490 0
30MAR26 440.00 P 38.00 38.00 37.40 31.68 +1.94 39 8 521 -6
30MAR26 450.00 P 45.13 45.13 45.00 40.70 +3.49 44 6 1,586 -6
30MAR26 460.00 P 0.00 0.00 0.00 47.96 +2.61 40 0 1,019 0
30MAR26 470.00 P 0.00 0.00 0.00 56.89 +2.85 39 0 883 0
30MAR26 480.00 P 0.00 0.00 0.00 66.19 +1.15 39 0 514 0
30MAR26 490.00 P 85.00 85.00 85.00 75.76 +3.18 39 1 157 0
30MAR26 500.00 P 0.00 0.00 0.00 86.68 +3.81 52 0 1,554 0
30MAR26 510.00 P 0.00 0.00 0.00 96.24 +3.99 52 0 79 0
30MAR26 520.00 P 0.00 0.00 0.00 106.53 +4.36 59 0 81 0
30MAR26 530.00 P 0.00 0.00 0.00 116.53 +3.79 63 0 18 0
30MAR26 540.00 P 0.00 0.00 0.00 126.53 +3.90 66 0 44 0
30MAR26 550.00 P 0.00 0.00 0.00 136.53 +3.90 70 0 43 0
30MAR26 560.00 P 0.00 0.00 0.00 146.53 +3.26 73 0 63 0
30MAR26 570.00 P 0.00 0.00 0.00 156.53 +3.90 77 0 77 0
30MAR26 580.00 P 0.00 0.00 0.00 166.55 +3.80 80 0 182 0
30MAR26 590.00 P 0.00 0.00 0.00 176.54 +3.80 84 0 295 0
30MAR26 600.00 P 0.00 0.00 0.00 186.53 +3.26 87 0 10 0
30MAR26 610.00 P 0.00 0.00 0.00 196.53 +3.37 90 0 41 0
30MAR26 620.00 P 0.00 0.00 0.00 206.53 +3.91 93 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 216.53 +3.80 96 0 0 0
30MAR26 640.00 P 0.00 0.00 0.00 226.02 +2.78 92 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 236.02 +2.78 95 0 0 0
30MAR26 660.00 P 0.00 0.00 0.00 246.53 +3.91 104 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 256.53 +3.80 107 0 68 0
30MAR26 680.00 P 0.00 0.00 0.00 266.53 +3.91 110 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 276.02 +2.79 105 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 286.52 +3.26 115 0 9 0
29APR26 225.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 0.01 0.00 46 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 0.00 43 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 2 0
29APR26 275.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 5 0
29APR26 280.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 6 0
29APR26 285.00 P 0.00 0.00 0.00 0.06 +0.01 38 0 4 0
29APR26 290.00 P 0.00 0.00 0.00 0.10 +0.02 38 0 3 0
29APR26 295.00 P 1.00 1.00 1.00 0.14 +0.03 38 1 2 +1
29APR26 300.00 P 1.20 1.20 1.20 0.20 +0.03 38 1 112 +1
29APR26 310.00 P 0.98 0.98 0.98 0.38 +0.05 38 2 18 0
29APR26 320.00 P 0.00 0.00 0.00 0.70 +0.09 38 0 162 0
29APR26 330.00 P 3.05 3.05 3.05 1.25 +0.20 38 3 235 +3
29APR26 340.00 P 4.80 4.80 3.83 2.04 +0.26 38 20 86 +7
29APR26 350.00 P 6.32 6.32 4.81 3.18 +0.37 38 20 172 +18
29APR26 360.00 P 0.00 0.00 0.00 4.75 +0.51 39 0 61 0
29APR26 370.00 P 10.28 10.75 9.70 6.82 +0.66 39 21 278 -11
29APR26 380.00 P 9.50 13.10 9.50 9.47 +0.82 39 283 229 -208
29APR26 390.00 P 16.72 16.72 14.01 12.79 +1.03 39 46 266 +15
29APR26 400.00 P 21.20 21.20 16.79 15.85 +0.39 37 221 654 -93
29APR26 410.00 P 22.70 27.20 20.95 20.95 +1.49 38 247 402 +146
29APR26 420.00 P 30.91 30.91 28.03 26.06 +1.75 38 75 227 -15
29APR26 430.00 P 33.66 33.66 32.60 32.45 +2.16 39 26 272 -13
29APR26 440.00 P 43.00 43.00 43.00 38.44 +1.61 38 6 807 +6
29APR26 450.00 P 0.00 0.00 0.00 45.53 +2.35 38 0 416 0
29APR26 460.00 P 0.00 0.00 0.00 53.15 +2.59 38 0 886 0
29APR26 470.00 P 63.00 63.00 63.00 61.18 +2.80 38 1 137 0
29APR26 480.00 P 0.00 0.00 0.00 71.65 +3.69 43 0 527 0
29APR26 490.00 P 0.00 0.00 0.00 80.71 +5.05 45 0 287 0
29APR26 500.00 P 0.00 0.00 0.00 88.57 +3.92 42 0 27 0
29APR26 510.00 P 0.00 0.00 0.00 97.81 +4.02 42 0 28 0
29APR26 520.00 P 0.00 0.00 0.00 107.22 +4.10 43 0 1 0
29APR26 530.00 P 0.00 0.00 0.00 116.82 +4.08 44 0 39 0
29APR26 540.00 P 0.00 0.00 0.00 126.53 +3.90 45 0 23 0
29APR26 550.00 P 0.00 0.00 0.00 136.56 +3.93 48 0 16 0
29APR26 560.00 P 0.00 0.00 0.00 146.53 +3.26 50 0 24 0
29APR26 570.00 P 0.00 0.00 0.00 156.53 +3.90 52 0 16 0
29APR26 580.00 P 0.00 0.00 0.00 166.55 +3.80 55 0 25 0
29APR26 590.00 P 0.00 0.00 0.00 176.74 +4.00 58 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 186.53 +3.26 59 0 0 0
29APR26 610.00 P 0.00 0.00 0.00 196.53 +3.37 61 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 206.53 +3.91 63 0 0 0
29APR26 630.00 P 0.00 0.00 0.00 216.53 +3.80 65 0 0 0
29APR26 640.00 P 0.00 0.00 0.00 226.53 +3.29 67 0 0 0
29APR26 650.00 P 0.00 0.00 0.00 236.74 +3.50 70 0 0 0
29APR26 660.00 P 0.00 0.00 0.00 246.53 +3.91 71 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 256.53 +3.80 72 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 266.53 +3.91 74 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 276.50 +3.27 76 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 286.52 +3.26 78 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 0.87 +0.09 38 0 5 0
28MAY26 310.00 P 0.00 0.00 0.00 1.38 +0.12 38 0 53 0
28MAY26 320.00 P 5.64 5.64 5.64 2.12 +0.18 38 1 23 0
28MAY26 330.00 P 5.12 5.12 5.12 3.15 +0.27 38 15 137 +15
28MAY26 340.00 P 0.00 0.00 0.00 4.63 +0.38 39 0 1,574 0
28MAY26 350.00 P 0.00 0.00 0.00 6.39 +0.53 39 0 160 0
28MAY26 360.00 P 0.00 0.00 0.00 8.55 +0.63 39 0 138 0
28MAY26 370.00 P 0.00 0.00 0.00 11.24 +0.72 39 0 126 0
28MAY26 380.00 P 0.00 0.00 0.00 14.42 +0.85 39 0 252 0
28MAY26 390.00 P 22.28 22.28 22.28 18.06 +1.09 39 15 278 +15
28MAY26 400.00 P 0.00 0.00 0.00 21.93 +1.17 38 0 341 0
28MAY26 410.00 P 0.00 0.00 0.00 26.48 +1.19 38 0 1,761 0
28MAY26 420.00 P 38.45 38.45 38.45 31.74 +1.37 38 15 344 0
28MAY26 430.00 P 44.83 44.83 44.83 37.61 +1.54 38 15 415 0
28MAY26 440.00 P 0.00 0.00 0.00 44.47 +2.63 39 0 167 0
28MAY26 450.00 P 0.00 0.00 0.00 50.73 +2.24 38 0 152 0
28MAY26 460.00 P 0.00 0.00 0.00 57.88 +2.25 38 0 138 0
28MAY26 470.00 P 0.00 0.00 0.00 65.53 +2.58 38 0 72 0
28MAY26 480.00 P 0.00 0.00 0.00 75.38 +4.68 41 0 41 0
28MAY26 490.00 P 0.00 0.00 0.00 82.96 +3.50 41 0 12 0
28MAY26 500.00 P 0.00 0.00 0.00 91.49 +4.03 41 0 15 0
28MAY26 510.00 P 0.00 0.00 0.00 100.26 +3.78 41 0 0 0
28MAY26 520.00 P 0.00 0.00 0.00 109.21 +3.86 41 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 118.34 +3.87 41 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 127.68 +4.22 42 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 137.12 +4.34 42 0 5 0
28MAY26 560.00 P 0.00 0.00 0.00 146.73 +3.46 42 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 156.56 +3.93 44 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 166.55 +3.80 45 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 176.74 +4.00 48 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 186.53 +3.26 49 0 0 0
28MAY26 610.00 P 0.00 0.00 0.00 196.53 +3.37 51 0 0 0
28MAY26 620.00 P 0.00 0.00 0.00 206.53 +3.91 52 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 216.53 +3.80 54 0 0 0
28MAY26 640.00 P 0.00 0.00 0.00 226.53 +3.29 56 0 0 0
28MAY26 650.00 P 0.00 0.00 0.00 236.74 +3.50 58 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 246.53 +3.91 59 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 256.53 +3.80 60 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 266.53 +3.91 62 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 276.50 +3.27 63 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 286.52 +3.26 64 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 296.25 +3.97 64 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 306.25 +3.90 66 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 316.25 +3.99 67 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 326.25 +3.90 69 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 336.25 +3.97 70 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 346.24 +3.98 71 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 356.02 +3.75 70 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 366.24 +3.97 73 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 376.24 +3.98 75 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 386.24 +3.98 76 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 396.24 +3.97 77 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 406.24 +3.97 78 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 416.24 +3.98 79 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 426.24 +3.97 80 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 436.24 +3.97 82 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 0.03 0.00 38 0 15 0
29JUN26 230.00 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.06 0.00 38 0 60 0
29JUN26 240.00 P 0.00 0.00 0.00 0.09 +0.01 38 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.12 0.00 38 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.16 +0.01 38 0 10 0
29JUN26 255.00 P 0.00 0.00 0.00 0.23 +0.01 38 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 0.29 +0.01 38 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 0.39 +0.02 38 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 0.49 +0.02 38 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 0.64 +0.03 38 0 1 0
29JUN26 280.00 P 0.00 0.00 0.00 0.81 +0.04 38 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 1.01 +0.06 38 0 1 0
29JUN26 290.00 P 0.00 0.00 0.00 1.26 +0.06 38 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 1.52 +0.07 38 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 1.88 +0.09 38 0 129 0
29JUN26 310.00 P 0.00 0.00 0.00 2.70 +0.08 38 0 60 0
29JUN26 320.00 P 0.00 0.00 0.00 3.79 +0.16 38 0 4 0
29JUN26 330.00 P 0.00 0.00 0.00 5.23 +0.24 38 0 34 0
29JUN26 340.00 P 10.94 10.94 10.94 7.18 +0.35 38 15 65 +15
29JUN26 350.00 P 12.78 12.78 10.50 9.28 +0.37 38 2 498 +1
29JUN26 360.00 P 14.77 14.77 14.77 11.99 +0.51 38 15 511 0
29JUN26 370.00 P 17.86 17.86 17.86 15.05 +0.69 38 15 3,841 0
29JUN26 380.00 P 19.73 19.73 19.73 18.48 +0.78 38 15 1,314 +15
29JUN26 390.00 P 0.00 0.00 0.00 22.18 +1.06 38 0 904 0
29JUN26 400.00 P 30.39 30.39 30.39 26.35 +1.18 38 15 4,467 0
29JUN26 410.00 P 32.85 32.85 31.70 31.10 +1.47 38 45 1,151 +836
29JUN26 420.00 P 37.90 37.90 37.90 36.41 +1.76 38 4 1,372 +4
29JUN26 430.00 P 47.20 47.20 43.76 42.61 +2.43 38 2 552 +2
29JUN26 440.00 P 0.00 0.00 0.00 48.95 +2.79 38 0 445 0
29JUN26 450.00 P 0.00 0.00 0.00 55.66 +2.29 39 0 2,057 0
29JUN26 460.00 P 0.00 0.00 0.00 61.94 +2.58 38 0 298 0
29JUN26 470.00 P 0.00 0.00 0.00 71.22 +4.50 40 0 162 0
29JUN26 480.00 P 0.00 0.00 0.00 78.44 +3.98 40 0 364 0
29JUN26 490.00 P 0.00 0.00 0.00 86.24 +4.12 40 0 96 0
29JUN26 500.00 P 0.00 0.00 0.00 94.70 +4.72 40 0 2,083 0
29JUN26 510.00 P 0.00 0.00 0.00 103.08 +4.07 40 0 103 0
29JUN26 520.00 P 0.00 0.00 0.00 111.71 +4.79 40 0 85 0
29JUN26 530.00 P 0.00 0.00 0.00 120.44 +3.96 40 0 327 0
29JUN26 540.00 P 0.00 0.00 0.00 129.63 +4.19 41 0 221 0
29JUN26 550.00 P 0.00 0.00 0.00 139.26 +6.48 42 0 23 0
29JUN26 560.00 P 0.00 0.00 0.00 148.57 +4.70 42 0 43 0
29JUN26 570.00 P 0.00 0.00 0.00 157.83 +4.54 42 0 115 0
29JUN26 580.00 P 0.00 0.00 0.00 166.93 +4.08 41 0 144 0
29JUN26 590.00 P 0.00 0.00 0.00 176.74 +4.00 42 0 125 0
29JUN26 600.00 P 0.00 0.00 0.00 186.54 +3.27 43 0 352 0
29JUN26 610.00 P 0.00 0.00 0.00 196.53 +3.37 44 0 15 0
29JUN26 620.00 P 0.00 0.00 0.00 206.53 +3.91 46 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 217.59 +4.86 51 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 227.59 +4.35 52 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 237.49 +4.25 54 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 247.49 +4.87 55 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 257.59 +4.86 57 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 267.49 +4.87 58 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 277.49 +4.26 59 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 287.49 +4.23 60 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 297.61 +5.32 62 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 307.59 +5.24 63 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 317.59 +5.31 65 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 327.59 +5.24 66 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 337.59 +5.31 67 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 347.58 +5.32 68 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 357.58 +5.31 69 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 367.58 +5.30 70 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 377.48 +5.20 71 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 387.58 +5.30 73 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 397.48 +5.20 73 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 407.58 +5.31 75 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 417.48 +5.20 75 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 427.48 +5.20 76 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 437.58 +5.31 78 0 0 0
29SEP26 225.00 P 1.50 1.50 1.50 0.44 +0.06 38 3 54 +3
29SEP26 230.00 P 0.00 0.00 0.00 0.55 +0.06 38 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.68 +0.08 38 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.85 +0.10 38 0 11 0
29SEP26 245.00 P 0.00 0.00 0.00 1.02 +0.09 38 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 1.25 +0.15 38 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 1.51 +0.15 38 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 1.78 +0.16 38 0 101 0
29SEP26 265.00 P 0.00 0.00 0.00 2.12 +0.23 38 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 2.51 +0.23 38 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 2.91 +0.24 38 0 1 0
29SEP26 280.00 P 0.00 0.00 0.00 3.39 +0.32 38 0 4 0
29SEP26 285.00 P 0.00 0.00 0.00 3.95 +0.34 38 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 4.52 +0.35 38 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 5.13 +0.39 38 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 5.91 +0.32 38 0 97 0
29SEP26 310.00 P 0.00 0.00 0.00 7.69 +0.50 38 0 6 0
29SEP26 320.00 P 0.00 0.00 0.00 9.77 +0.67 38 0 19 0
29SEP26 330.00 P 0.00 0.00 0.00 11.96 +0.72 38 0 24 0
29SEP26 340.00 P 15.75 15.75 15.75 14.74 +0.89 38 15 22 +15
29SEP26 350.00 P 18.43 18.43 18.43 17.61 +0.98 38 15 93 +15
29SEP26 360.00 P 21.44 21.44 21.44 21.11 +1.16 38 15 149 0
29SEP26 370.00 P 24.80 24.80 24.80 24.67 +1.34 39 15 153 0
29SEP26 380.00 P 28.77 28.77 28.77 28.77 +1.57 38 17 371 +2
29SEP26 390.00 P 32.81 32.81 32.81 32.81 +1.97 38 15 825 0
29SEP26 400.00 P 37.48 37.48 37.48 37.48 +2.44 38 15 186 0
29SEP26 410.00 P 45.59 45.59 45.59 41.97 +2.20 38 15 1,807 0
29SEP26 420.00 P 0.00 0.00 0.00 47.24 +2.37 38 0 1,664 0
29SEP26 430.00 P 0.00 0.00 0.00 52.99 +2.56 38 0 146 0
29SEP26 440.00 P 0.00 0.00 0.00 59.10 +2.73 38 0 473 0
29SEP26 450.00 P 0.00 0.00 0.00 65.63 +2.89 38 0 129 0
29SEP26 460.00 P 0.00 0.00 0.00 72.78 +3.17 38 0 693 0
29SEP26 470.00 P 0.00 0.00 0.00 79.88 +3.09 38 0 787 0
29SEP26 480.00 P 0.00 0.00 0.00 87.15 +3.16 38 0 48 0
29SEP26 490.00 P 0.00 0.00 0.00 94.69 +4.16 39 0 57 0
29SEP26 500.00 P 0.00 0.00 0.00 102.43 +3.75 39 0 80 0
29SEP26 510.00 P 0.00 0.00 0.00 110.34 +3.47 39 0 35 0
29SEP26 520.00 P 0.00 0.00 0.00 118.43 +3.56 39 0 15 0
29SEP26 530.00 P 0.00 0.00 0.00 126.50 +3.48 39 0 15 0
29SEP26 540.00 P 0.00 0.00 0.00 134.93 +3.61 39 0 10 0
29SEP26 550.00 P 0.00 0.00 0.00 143.63 +3.94 39 0 13 0
29SEP26 560.00 P 0.00 0.00 0.00 152.90 +4.50 40 0 4 0
29SEP26 570.00 P 0.00 0.00 0.00 162.41 +5.27 40 0 89 0
29SEP26 580.00 P 0.00 0.00 0.00 171.93 +5.88 41 0 345 0
29SEP26 590.00 P 0.00 0.00 0.00 181.28 +6.11 42 0 345 0
29SEP26 600.00 P 0.00 0.00 0.00 191.84 +7.66 44 0 4 0
29SEP26 610.00 P 0.00 0.00 0.00 201.67 +8.51 45 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 210.82 +7.91 45 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 219.58 +6.85 44 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 228.92 +5.68 44 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 238.99 +5.75 46 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 248.11 +5.49 45 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 258.82 +6.09 48 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 268.24 +5.62 48 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 278.31 +5.08 49 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 288.30 +5.04 50 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 1.26 +0.13 37 0 132 0
30DEC26 230.00 P 0.00 0.00 0.00 1.53 +0.17 37 0 18 0
30DEC26 235.00 P 0.00 0.00 0.00 1.80 +0.16 37 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 2.08 +0.17 37 0 3 0
30DEC26 245.00 P 0.00 0.00 0.00 2.48 +0.25 37 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 2.88 +0.25 37 0 59 0
30DEC26 255.00 P 0.00 0.00 0.00 3.29 +0.26 37 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 3.80 +0.36 37 0 11 0
30DEC26 265.00 P 0.00 0.00 0.00 4.37 +0.37 37 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 4.95 +0.37 37 0 4 0
30DEC26 275.00 P 0.00 0.00 0.00 5.53 +0.38 37 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 6.50 +0.70 38 0 4 0
30DEC26 285.00 P 0.00 0.00 0.00 7.11 +0.52 37 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 7.90 +0.52 37 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 8.73 +0.56 37 0 10 0
30DEC26 300.00 P 0.00 0.00 0.00 9.78 +0.43 37 0 140 0
30DEC26 310.00 P 0.00 0.00 0.00 11.91 +0.72 37 0 2 0
30DEC26 320.00 P 0.00 0.00 0.00 14.32 +0.92 37 0 4 0
30DEC26 330.00 P 0.00 0.00 0.00 17.07 +0.46 37 0 21 0
30DEC26 340.00 P 0.00 0.00 0.00 20.59 +1.14 38 0 50 0
30DEC26 350.00 P 0.00 0.00 0.00 24.14 +1.23 38 0 269 0
30DEC26 360.00 P 0.00 0.00 0.00 27.69 +1.44 38 0 183 0
30DEC26 370.00 P 0.00 0.00 0.00 31.39 +1.57 38 0 242 0
30DEC26 380.00 P 0.00 0.00 0.00 35.39 +1.69 38 0 53 0
30DEC26 390.00 P 0.00 0.00 0.00 39.57 +1.83 37 0 95 0
30DEC26 400.00 P 0.00 0.00 0.00 44.22 +1.95 37 0 613 0
30DEC26 410.00 P 51.02 51.02 51.02 49.22 +2.10 37 30 172 +30
30DEC26 420.00 P 0.00 0.00 0.00 54.55 +2.25 37 0 105 0
30DEC26 430.00 P 0.00 0.00 0.00 60.22 +2.39 37 0 53 0
30DEC26 440.00 P 0.00 0.00 0.00 66.25 +2.55 37 0 256 0
30DEC26 450.00 P 0.00 0.00 0.00 72.59 +2.68 37 0 564 0
30DEC26 460.00 P 0.00 0.00 0.00 79.51 +2.84 37 0 1,079 0
30DEC26 470.00 P 0.00 0.00 0.00 86.40 +2.97 37 0 680 0
30DEC26 480.00 P 0.00 0.00 0.00 93.51 +3.72 38 0 36 0
30DEC26 490.00 P 0.00 0.00 0.00 100.80 +3.17 38 0 25 0
30DEC26 500.00 P 0.00 0.00 0.00 108.29 +3.30 38 0 53 0
30DEC26 510.00 P 0.00 0.00 0.00 115.94 +3.40 38 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 123.76 +3.45 38 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 131.72 +3.55 38 0 6 0
30DEC26 540.00 P 0.00 0.00 0.00 139.82 +3.63 38 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 148.05 +3.74 38 0 20 0
30DEC26 560.00 P 0.00 0.00 0.00 156.40 +3.76 38 0 3 0
30DEC26 570.00 P 0.00 0.00 0.00 164.91 +3.82 38 0 3 0
30DEC26 580.00 P 0.00 0.00 0.00 174.99 +5.03 39 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 184.20 +4.93 39 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 192.98 +4.07 39 0 4 0
30DEC26 610.00 P 0.00 0.00 0.00 204.13 +5.71 42 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 213.37 +5.46 42 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 223.04 +6.16 43 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 232.47 +5.58 43 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 241.84 +6.00 44 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 251.23 +5.50 44 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 260.87 +5.94 45 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 270.22 +6.27 45 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 279.12 +5.76 44 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 288.30 +5.04 44 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 13.72 +0.66 38 0 3 0
30MAR27 310.00 P 19.00 19.00 19.00 16.32 +0.86 38 1 45 +1
30MAR27 320.00 P 0.00 0.00 0.00 19.18 +0.87 38 0 0 0
30MAR27 330.00 P 0.00 0.00 0.00 21.53 +0.36 37 0 4 0
30MAR27 340.00 P 0.00 0.00 0.00 25.75 +1.12 38 0 12 0
30MAR27 350.00 P 0.00 0.00 0.00 29.21 +1.21 38 0 0 0
30MAR27 360.00 P 0.00 0.00 0.00 32.84 +1.30 37 0 0 0
30MAR27 370.00 P 0.00 0.00 0.00 36.75 +1.20 37 0 0 0
30MAR27 380.00 P 0.00 0.00 0.00 40.94 +0.63 37 0 15 0
30MAR27 390.00 P 0.00 0.00 0.00 45.43 +1.65 37 0 13 0
30MAR27 400.00 P 53.00 53.00 53.00 50.22 +1.70 37 2 13 +2
30MAR27 410.00 P 0.00 0.00 0.00 55.32 +2.07 37 0 1 0
30MAR27 420.00 P 0.00 0.00 0.00 60.71 +2.14 37 0 0 0
30MAR27 430.00 P 0.00 0.00 0.00 66.41 +2.50 37 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 72.43 +2.42 37 0 1 0
30MAR27 450.00 P 0.00 0.00 0.00 78.71 +2.52 37 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 85.28 +2.75 37 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 91.80 +2.79 37 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 98.75 +2.70 37 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 105.94 +2.81 37 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 113.28 +2.95 37 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 120.70 - 37 0 0 -
TOTAL PUT 1,902 67,593 +793
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$ 3.44
30MAR26 2.40 C 0.00 0.00 0.00 1.06 -0.04 96 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.96 -0.04 86 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 0.86 -0.04 77 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 0.76 -0.04 69 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.65 -0.06 49 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.55 -0.06 42 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.46 -0.05 44 0 30 0
30MAR26 3.10 C 0.00 0.00 0.00 0.37 -0.05 42 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.30 -0.04 46 0 80 0
30MAR26 3.30 C 0.00 0.00 0.00 0.23 -0.04 45 0 82 0
30MAR26 3.40 C 0.00 0.00 0.00 0.18 -0.03 47 0 71 0
30MAR26 3.50 C 0.10 0.10 0.10 0.13 -0.03 47 50 144 0
30MAR26 3.60 C 0.07 0.07 0.07 0.09 -0.03 46 8 297 +8
30MAR26 3.70 C 0.05 0.05 0.05 0.07 -0.01 49 4 362 +4
30MAR26 3.80 C 0.04 0.04 0.04 0.05 -0.02 49 20 231 -20
30MAR26 3.90 C 0.03 0.03 0.03 0.03 -0.02 47 5 140 0
30MAR26 4.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 636 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 -0.01 45 0 301 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 50 0 465 0
30MAR26 4.30 C 0.00 0.00 0.00 0.01 0.00 55 0 373 0
30MAR26 4.40 C 0.00 0.00 0.00 0.01 0.00 59 0 919 0
30MAR26 4.50 C 0.00 0.00 0.00 0.01 0.00 64 0 387 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 68 0 159 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 72 0 293 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 75 0 152 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 79 0 136 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 83 0 456 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 91 0 500 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 99 0 127 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 107 0 30 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 114 0 493 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 121 0 84 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 127 0 90 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 133 0 35 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 139 0 45 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 145 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 150 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 160 0 30 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 165 0 55 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 169 0 53 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 174 0 64 0
29APR26 2.40 C 0.00 0.00 0.00 1.06 -0.04 57 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.96 -0.04 51 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.86 -0.04 46 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.76 -0.05 40 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.67 -0.05 41 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.59 -0.05 44 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.51 -0.05 44 0 128 0
29APR26 3.10 C 0.00 0.00 0.00 0.44 -0.05 45 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.38 -0.04 47 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.32 -0.05 47 0 4 0
29APR26 3.40 C 0.00 0.00 0.00 0.27 -0.04 47 0 3 0
29APR26 3.50 C 0.21 0.21 0.18 0.22 -0.04 47 2 12 0
29APR26 3.60 C 0.00 0.00 0.00 0.18 -0.04 47 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.15 -0.04 47 0 23 0
29APR26 3.80 C 0.00 0.00 0.00 0.12 -0.03 47 0 13 0
29APR26 3.90 C 0.00 0.00 0.00 0.10 -0.03 48 0 40 0
29APR26 4.00 C 0.00 0.00 0.00 0.09 -0.02 51 0 74 0
29APR26 4.10 C 0.00 0.00 0.00 0.06 -0.02 47 0 32 0
29APR26 4.20 C 0.00 0.00 0.00 0.05 -0.02 48 0 109 0
29APR26 4.30 C 0.00 0.00 0.00 0.04 -0.01 49 0 18 0
29APR26 4.40 C 0.00 0.00 0.00 0.03 -0.01 48 0 183 0
29APR26 4.50 C 0.00 0.00 0.00 0.02 -0.01 47 0 118 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 -0.01 43 0 130 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 46 0 50 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 48 0 6 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.96 -0.05 36 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.87 -0.05 39 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.79 -0.05 44 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.72 -0.05 47 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.65 -0.05 49 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.58 -0.05 49 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.52 -0.04 50 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.46 -0.04 50 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.41 -0.04 51 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.36 -0.04 51 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.31 -0.04 51 0 22 0
28MAY26 3.60 C 0.00 0.00 0.00 0.27 -0.04 51 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.24 -0.03 52 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.21 -0.03 52 0 25 0
28MAY26 3.90 C 0.00 0.00 0.00 0.18 -0.03 52 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.15 -0.03 51 0 2,500 0
28MAY26 4.10 C 0.00 0.00 0.00 0.13 -0.03 51 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.11 -0.03 51 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.10 -0.02 53 0 10 0
28MAY26 4.40 C 0.00 0.00 0.00 0.08 -0.02 51 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.07 -0.02 52 0 30 0
28MAY26 4.60 C 0.00 0.00 0.00 0.06 -0.02 52 0 13 0
28MAY26 4.70 C 0.00 0.00 0.00 0.05 -0.02 52 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.04 -0.02 51 0 25 0
28MAY26 4.90 C 0.00 0.00 0.00 0.03 -0.02 50 0 20 0
29JUN26 2.40 C 0.00 0.00 0.00 1.08 -0.04 44 0 20 0
29JUN26 2.50 C 0.00 0.00 0.00 1.00 -0.04 47 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.92 -0.04 48 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.84 -0.05 48 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.77 -0.05 50 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.71 -0.04 52 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.65 -0.04 52 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.59 -0.04 53 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.53 -0.04 52 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.48 -0.04 52 0 78 0
29JUN26 3.40 C 0.00 0.00 0.00 0.44 -0.03 54 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.40 -0.03 54 0 100 0
29JUN26 3.60 C 0.00 0.00 0.00 0.36 -0.03 54 0 52 0
29JUN26 3.70 C 0.00 0.00 0.00 0.32 -0.03 54 0 100 0
29JUN26 3.80 C 0.00 0.00 0.00 0.29 -0.03 54 0 25 0
29JUN26 3.90 C 0.00 0.00 0.00 0.26 -0.03 54 0 0 0
29JUN26 4.00 C 0.17 0.17 0.16 0.23 -0.03 54 140 239 -140
29JUN26 4.10 C 0.00 0.00 0.00 0.21 -0.02 55 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.18 -0.03 54 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.16 -0.02 54 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.14 -0.03 54 0 20 0
29JUN26 4.50 C 0.00 0.00 0.00 0.13 -0.02 55 0 94 0
29JUN26 4.60 C 0.00 0.00 0.00 0.11 -0.02 54 0 40 0
29JUN26 4.70 C 0.00 0.00 0.00 0.10 -0.02 54 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.09 -0.01 55 0 360 0
29JUN26 4.90 C 0.00 0.00 0.00 0.08 -0.01 55 0 117 0
29JUN26 5.00 C 0.00 0.00 0.00 0.07 -0.01 55 0 311 0
29JUN26 5.25 C 0.00 0.00 0.00 0.06 -0.01 57 0 100 0
29JUN26 5.50 C 0.00 0.00 0.00 0.04 -0.01 55 0 189 0
29JUN26 5.75 C 0.00 0.00 0.00 0.03 -0.01 56 0 36 0
29JUN26 6.00 C 0.00 0.00 0.00 0.02 -0.01 55 0 157 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 -0.01 52 0 150 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 54 0 43 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 59 0 49 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 62 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 64 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 66 0 655 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 69 0 3,759 0
29SEP26 2.40 C 0.00 0.00 0.00 1.18 -0.05 53 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.11 -0.05 54 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.05 -0.04 55 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.99 -0.04 56 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.93 -0.04 56 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.87 -0.04 56 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.82 -0.04 57 0 6 0
29SEP26 3.10 C 0.00 0.00 0.00 0.77 -0.04 58 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.72 -0.04 58 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.67 -0.04 57 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.63 -0.04 58 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.59 -0.03 58 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.55 -0.04 58 0 20 0
29SEP26 3.70 C 0.00 0.00 0.00 0.52 -0.03 58 0 13 0
29SEP26 3.80 C 0.00 0.00 0.00 0.48 -0.03 58 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.45 -0.03 58 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.42 -0.03 58 0 150 0
29SEP26 4.10 C 0.00 0.00 0.00 0.39 -0.03 58 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.37 -0.03 59 0 200 0
29SEP26 4.30 C 0.00 0.00 0.00 0.34 -0.03 58 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.32 -0.03 59 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.30 -0.02 59 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.28 -0.02 59 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.26 -0.02 59 0 5 0
29SEP26 4.80 C 0.00 0.00 0.00 0.24 -0.03 58 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.23 -0.02 59 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.21 -0.02 59 0 32 0
29SEP26 5.25 C 0.00 0.00 0.00 0.18 -0.02 59 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.15 -0.02 59 0 175 0
29SEP26 5.75 C 0.00 0.00 0.00 0.13 -0.01 59 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.11 -0.01 60 0 63 0
29SEP26 6.25 C 0.00 0.00 0.00 0.09 -0.01 59 0 2 0
29SEP26 6.50 C 0.00 0.00 0.00 0.08 -0.01 60 0 19 0
29SEP26 6.75 C 0.00 0.00 0.00 0.07 -0.01 60 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.06 -0.01 60 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.05 -0.01 60 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.04 -0.01 59 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.03 -0.01 58 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.02 -0.01 56 0 114 0
30DEC26 2.40 C 0.00 0.00 0.00 1.28 -0.04 56 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.22 -0.04 57 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 1.16 -0.04 57 0 1 0
30DEC26 2.70 C 0.00 0.00 0.00 1.10 -0.04 57 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.05 -0.04 58 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 1.00 -0.04 59 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.95 -0.04 59 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.90 -0.04 59 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.86 -0.03 59 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.81 -0.04 59 0 10 0
30DEC26 3.40 C 0.00 0.00 0.00 0.77 -0.04 59 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.73 -0.04 59 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.70 -0.03 60 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.66 -0.04 59 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.63 -0.03 60 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.60 -0.03 60 0 25 0
30DEC26 4.00 C 0.00 0.00 0.00 0.57 -0.03 60 0 35 0
30DEC26 4.10 C 0.00 0.00 0.00 0.54 -0.03 60 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.51 -0.03 59 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.49 -0.03 60 0 20 0
30DEC26 4.40 C 0.00 0.00 0.00 0.47 -0.02 60 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.44 -0.03 60 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.42 -0.03 60 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.40 -0.03 60 0 141 0
30DEC26 4.80 C 0.00 0.00 0.00 0.38 -0.03 60 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.36 -0.03 60 0 1 0
30MAR27 2.50 C 0.00 0.00 0.00 1.30 -0.04 57 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 1.24 -0.05 57 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 1.19 -0.05 58 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.14 -0.04 58 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.09 -0.05 58 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.05 -0.04 59 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.00 -0.05 59 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.96 -0.04 59 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.92 -0.04 59 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.88 -0.04 59 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.85 -0.04 60 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.81 -0.04 60 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.78 -0.03 60 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.74 -0.04 59 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.71 -0.04 60 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.68 -0.04 60 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.66 -0.03 60 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.63 -0.03 60 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.60 -0.04 60 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.58 -0.03 60 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.56 -0.03 60 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.53 -0.04 60 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.51 -0.03 60 0 0 0
TOTAL CALL 229 19,613 -148
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 86 0 346 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 70 0 1,230 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 62 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 0.02 +0.01 55 0 2,799 0
30MAR26 3.00 P 0.00 0.00 0.00 0.03 +0.01 53 0 1,997 0
30MAR26 3.10 P 0.00 0.00 0.00 0.04 0.00 49 0 2,006 0
30MAR26 3.20 P 0.00 0.00 0.00 0.07 +0.01 51 0 1,217 0
30MAR26 3.30 P 0.15 0.15 0.12 0.10 +0.01 50 82 3,083 0
30MAR26 3.40 P 0.16 0.16 0.16 0.14 +0.02 49 12 3,151 0
30MAR26 3.50 P 0.22 0.22 0.22 0.19 +0.02 48 110 2,231 -10
30MAR26 3.60 P 0.00 0.00 0.00 0.26 +0.04 50 0 6,471 0
30MAR26 3.70 P 0.00 0.00 0.00 0.33 +0.03 50 0 3,364 0
30MAR26 3.80 P 0.48 0.48 0.48 0.41 +0.04 51 2 500 -2
30MAR26 3.90 P 0.56 0.56 0.56 0.50 +0.04 54 3 88 -3
30MAR26 4.00 P 0.00 0.00 0.00 0.59 +0.04 56 0 211 0
30MAR26 4.10 P 0.00 0.00 0.00 0.69 +0.06 62 0 147 0
30MAR26 4.20 P 0.00 0.00 0.00 0.78 +0.04 62 0 51 0
30MAR26 4.30 P 0.00 0.00 0.00 0.89 +0.05 74 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.99 +0.05 79 0 38 0
30MAR26 4.50 P 0.00 0.00 0.00 1.09 +0.05 84 0 96 0
30MAR26 4.60 P 0.00 0.00 0.00 1.19 +0.05 89 0 23 0
30MAR26 4.70 P 0.00 0.00 0.00 1.28 +0.03 86 0 18 0
30MAR26 4.80 P 0.00 0.00 0.00 1.37 +0.03 80 0 1,063 0
30MAR26 4.90 P 0.00 0.00 0.00 1.49 +0.04 103 0 125 0
30MAR26 5.00 P 0.00 0.00 0.00 1.59 +0.04 107 0 80 0
30MAR26 5.25 P 0.00 0.00 0.00 1.84 +0.05 117 0 118 0
30MAR26 5.50 P 0.00 0.00 0.00 2.08 +0.04 118 0 97 0
30MAR26 5.75 P 0.00 0.00 0.00 2.33 +0.04 126 0 1 0
30MAR26 6.00 P 0.00 0.00 0.00 2.57 +0.03 121 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.82 +0.03 129 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 3.08 +0.04 149 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 3.34 +0.05 166 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.58 +0.04 163 0 8 0
30MAR26 7.25 P 0.00 0.00 0.00 3.83 +0.05 169 0 20 0
30MAR26 7.50 P 0.00 0.00 0.00 4.08 +0.05 175 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 4.34 +0.06 192 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 4.58 +0.05 186 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 4.83 +0.05 191 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 5.07 +0.04 181 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 5.33 +0.05 201 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 55 0 250 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 50 0 61 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 -0.01 45 0 70 0
29APR26 2.70 P 0.00 0.00 0.00 0.03 0.00 52 0 80 0
29APR26 2.80 P 0.00 0.00 0.00 0.04 0.00 50 0 1 0
29APR26 2.90 P 0.00 0.00 0.00 0.06 0.00 51 0 1,673 0
29APR26 3.00 P 0.00 0.00 0.00 0.08 0.00 50 0 380 0
29APR26 3.10 P 0.00 0.00 0.00 0.11 0.00 50 0 845 0
29APR26 3.20 P 0.00 0.00 0.00 0.14 0.00 49 0 420 0
29APR26 3.30 P 0.00 0.00 0.00 0.18 0.00 49 0 293 0
29APR26 3.40 P 0.26 0.26 0.26 0.23 0.00 49 10 327 +10
29APR26 3.50 P 0.00 0.00 0.00 0.29 +0.01 51 0 92 0
29APR26 3.60 P 0.00 0.00 0.00 0.35 +0.01 51 0 3 0
29APR26 3.70 P 0.00 0.00 0.00 0.42 +0.02 52 0 4 0
29APR26 3.80 P 0.00 0.00 0.00 0.49 +0.02 52 0 319 0
29APR26 3.90 P 0.00 0.00 0.00 0.57 +0.03 53 0 200 0
29APR26 4.00 P 0.00 0.00 0.00 0.65 +0.03 54 0 200 0
29APR26 4.10 P 0.00 0.00 0.00 0.73 +0.03 53 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.82 +0.03 55 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.92 +0.04 59 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.01 +0.04 59 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.11 +0.04 63 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.20 +0.04 63 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 1.30 +0.04 66 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.40 +0.04 69 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.51 +0.05 76 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.03 0.00 51 0 0 0
28MAY26 2.60 P 0.06 0.06 0.06 0.05 0.00 54 10 40 +10
28MAY26 2.70 P 0.00 0.00 0.00 0.07 0.00 54 0 101 0
28MAY26 2.80 P 0.00 0.00 0.00 0.09 0.00 54 0 58 0
28MAY26 2.90 P 0.00 0.00 0.00 0.12 0.00 55 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.15 +0.01 54 0 240 0
28MAY26 3.10 P 0.00 0.00 0.00 0.18 0.00 54 0 70 0
28MAY26 3.20 P 0.00 0.00 0.00 0.22 0.00 53 0 4 0
28MAY26 3.30 P 0.00 0.00 0.00 0.27 +0.01 54 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.32 +0.01 54 0 1 0
28MAY26 3.50 P 0.00 0.00 0.00 0.38 +0.01 55 0 60 0
28MAY26 3.60 P 0.00 0.00 0.00 0.44 +0.01 55 0 10 0
28MAY26 3.70 P 0.00 0.00 0.00 0.50 +0.01 55 0 206 0
28MAY26 3.80 P 0.00 0.00 0.00 0.57 +0.01 55 0 201 0
28MAY26 3.90 P 0.00 0.00 0.00 0.65 +0.02 57 0 225 0
28MAY26 4.00 P 0.00 0.00 0.00 0.72 +0.02 56 0 204 0
28MAY26 4.10 P 0.00 0.00 0.00 0.80 +0.02 57 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.88 +0.02 57 0 1 0
28MAY26 4.30 P 0.00 0.00 0.00 0.97 +0.03 59 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.06 +0.03 60 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.15 +0.04 61 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.24 +0.03 62 0 2 0
28MAY26 4.70 P 0.00 0.00 0.00 1.33 +0.03 62 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 1.43 +0.04 65 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.53 +0.04 67 0 0 0
29JUN26 2.40 P 0.00 0.00 0.00 0.05 0.00 55 0 80 0
29JUN26 2.50 P 0.00 0.00 0.00 0.07 0.00 56 0 15 0
29JUN26 2.60 P 0.00 0.00 0.00 0.09 0.00 56 0 400 0
29JUN26 2.70 P 0.00 0.00 0.00 0.11 0.00 55 0 800 0
29JUN26 2.80 P 0.00 0.00 0.00 0.14 0.00 56 0 5,112 0
29JUN26 2.90 P 0.00 0.00 0.00 0.17 0.00 55 0 1,500 0
29JUN26 3.00 P 0.00 0.00 0.00 0.21 +0.01 56 0 456 0
29JUN26 3.10 P 0.00 0.00 0.00 0.25 +0.01 56 0 400 0
29JUN26 3.20 P 0.00 0.00 0.00 0.30 +0.01 57 0 490 0
29JUN26 3.30 P 0.00 0.00 0.00 0.35 +0.02 57 0 1,613 0
29JUN26 3.40 P 0.00 0.00 0.00 0.40 +0.01 57 0 1,430 0
29JUN26 3.50 P 0.00 0.00 0.00 0.46 +0.02 57 0 991 0
29JUN26 3.60 P 0.00 0.00 0.00 0.52 +0.02 58 0 994 0
29JUN26 3.70 P 0.00 0.00 0.00 0.58 +0.02 57 0 166 0
29JUN26 3.80 P 0.00 0.00 0.00 0.65 +0.02 58 0 587 0
29JUN26 3.90 P 0.00 0.00 0.00 0.72 +0.02 58 0 318 0
29JUN26 4.00 P 0.00 0.00 0.00 0.79 +0.02 58 0 335 0
29JUN26 4.10 P 0.00 0.00 0.00 0.87 +0.03 59 0 144 0
29JUN26 4.20 P 0.00 0.00 0.00 0.95 +0.03 59 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.03 +0.03 59 0 37 0
29JUN26 4.40 P 0.00 0.00 0.00 1.11 +0.03 59 0 22 0
29JUN26 4.50 P 0.00 0.00 0.00 1.20 +0.03 61 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.29 +0.04 62 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 1.38 +0.04 63 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 1.47 +0.04 63 0 30 0
29JUN26 4.90 P 0.00 0.00 0.00 1.56 +0.04 64 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 1.66 +0.04 66 0 184 0
29JUN26 5.25 P 0.00 0.00 0.00 1.89 +0.04 67 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 2.14 +0.05 72 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.39 +0.05 77 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.64 +0.05 81 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 2.89 +0.05 85 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.15 +0.05 91 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.41 +0.05 97 0 3 0
29JUN26 7.00 P 0.00 0.00 0.00 3.66 +0.04 101 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 3.90 +0.03 102 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.15 +0.04 105 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.39 +0.04 106 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 4.64 +0.04 109 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.15 0.00 61 0 368 0
29SEP26 2.50 P 0.00 0.00 0.00 0.18 +0.01 61 0 75 0
29SEP26 2.60 P 0.00 0.00 0.00 0.21 0.00 61 0 400 0
29SEP26 2.70 P 0.00 0.00 0.00 0.25 +0.01 61 0 800 0
29SEP26 2.80 P 0.00 0.00 0.00 0.29 +0.01 61 0 680 0
29SEP26 2.90 P 0.00 0.00 0.00 0.33 +0.01 61 0 432 0
29SEP26 3.00 P 0.00 0.00 0.00 0.37 +0.01 60 0 415 0
29SEP26 3.10 P 0.00 0.00 0.00 0.42 +0.01 61 0 465 0
29SEP26 3.20 P 0.00 0.00 0.00 0.47 +0.01 61 0 717 0
29SEP26 3.30 P 0.00 0.00 0.00 0.53 +0.02 62 0 1,772 0
29SEP26 3.40 P 0.00 0.00 0.00 0.58 +0.01 61 0 1,542 0
29SEP26 3.50 P 0.00 0.00 0.00 0.64 +0.02 61 0 1,194 0
29SEP26 3.60 P 0.00 0.00 0.00 0.70 +0.01 61 0 821 0
29SEP26 3.70 P 0.00 0.00 0.00 0.77 +0.02 62 0 730 0
29SEP26 3.80 P 0.00 0.00 0.00 0.83 +0.02 62 0 120 0
29SEP26 3.90 P 0.00 0.00 0.00 0.90 +0.02 62 0 38 0
29SEP26 4.00 P 0.00 0.00 0.00 0.97 +0.02 62 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 1.05 +0.02 63 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.12 +0.02 63 0 400 0
29SEP26 4.30 P 0.00 0.00 0.00 1.20 +0.03 63 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.28 +0.03 64 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.36 +0.03 64 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 1.44 +0.03 64 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.52 +0.03 64 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.61 +0.03 65 0 35 0
29SEP26 4.90 P 0.00 0.00 0.00 1.69 +0.03 65 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 1.78 +0.03 66 0 205 0
29SEP26 5.25 P 0.00 0.00 0.00 2.00 +0.03 67 0 250 0
29SEP26 5.50 P 0.00 0.00 0.00 2.23 +0.04 68 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.46 +0.04 70 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 2.70 +0.04 72 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 2.94 +0.04 74 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 3.18 +0.04 75 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 3.43 +0.04 78 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 3.68 +0.05 81 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.93 +0.05 84 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.19 +0.05 88 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.44 +0.05 90 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.68 +0.05 91 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.24 +0.01 63 0 211 0
30DEC26 2.50 P 0.00 0.00 0.00 0.27 +0.01 62 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.31 0.00 62 0 636 0
30DEC26 2.70 P 0.00 0.00 0.00 0.35 0.00 62 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.40 +0.01 63 0 5,871 0
30DEC26 2.90 P 0.00 0.00 0.00 0.44 0.00 62 0 1,708 0
30DEC26 3.00 P 0.00 0.00 0.00 0.49 +0.01 62 0 45 0
30DEC26 3.10 P 0.00 0.00 0.00 0.54 +0.01 62 0 35 0
30DEC26 3.20 P 0.00 0.00 0.00 0.60 +0.01 63 0 41 0
30DEC26 3.30 P 0.00 0.00 0.00 0.66 +0.01 63 0 41 0
30DEC26 3.40 P 0.00 0.00 0.00 0.71 +0.01 63 0 70 0
30DEC26 3.50 P 0.00 0.00 0.00 0.78 +0.02 63 0 51 0
30DEC26 3.60 P 0.00 0.00 0.00 0.84 +0.02 63 0 58 0
30DEC26 3.70 P 0.00 0.00 0.00 0.90 +0.01 63 0 64 0
30DEC26 3.80 P 0.00 0.00 0.00 0.97 +0.02 63 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 1.04 +0.02 64 0 30 0
30DEC26 4.00 P 1.11 1.11 1.11 1.11 +0.02 64 1 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.18 +0.02 64 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.26 +0.02 64 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.33 +0.02 64 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 1.41 +0.03 65 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.49 +0.03 65 0 15 0
30DEC26 4.60 P 0.00 0.00 0.00 1.56 +0.02 65 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.64 +0.02 65 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 1.72 +0.02 65 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.81 +0.03 66 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.35 +0.01 63 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.39 +0.01 63 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.43 0.00 62 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.48 0.00 62 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.53 0.00 63 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.58 0.00 63 0 41 0
30MAR27 3.10 P 0.00 0.00 0.00 0.64 +0.01 63 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.69 0.00 63 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.75 +0.01 63 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.81 +0.01 63 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.87 +0.01 63 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.94 +0.01 63 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.01 +0.02 64 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.07 +0.01 64 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.14 +0.01 64 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.21 +0.02 64 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.28 +0.01 64 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.36 +0.02 64 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.43 +0.02 64 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.50 +0.01 64 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.58 +0.02 65 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.66 +0.02 65 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.74 +0.02 65 0 0 0
TOTAL PUT 230 78,659 +5
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WEB - WB CLOSING PRICE HK$ 76.50
30MAR26 45.00 C 0.00 0.00 0.00 31.57 -0.71 72 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 30.57 -0.71 66 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 29.57 -0.71 56 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 28.57 -0.71 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 27.57 -0.71 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 26.57 -0.71 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 24.08 -0.71 50 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 21.58 -0.71 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 19.09 -0.71 42 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 16.59 -0.71 31 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 14.09 -0.72 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 11.60 -0.71 24 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 9.13 -0.71 25 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 6.73 -0.71 24 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 4.54 -0.68 25 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 2.73 -0.60 25 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 1.43 -0.46 24 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.65 -0.30 25 0 139 0
30MAR26 82.50 C 0.00 0.00 0.00 0.25 -0.17 25 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.08 -0.08 24 0 7 0
30MAR26 87.50 C 0.00 0.00 0.00 0.02 -0.03 24 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 35 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 34 0 4 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 24.11 -0.71 43 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 21.61 -0.72 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 19.12 -0.71 33 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 16.62 -0.72 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 14.13 -0.71 24 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 11.65 -0.71 25 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 9.21 -0.71 24 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 6.93 -0.67 25 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 4.90 -0.64 25 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 3.29 -0.52 25 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 2.12 -0.40 24 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 1.33 -0.29 25 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.83 -0.20 24 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.52 -0.13 24 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.33 -0.08 25 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.20 -0.06 24 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.12 -0.04 24 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.07 -0.03 24 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.04 -0.02 24 0 0 0
TOTAL CALL 0 225 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 80 0 60 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 65 0 300 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 27 0 46 0
30MAR26 67.50 P 0.00 0.00 0.00 0.03 0.00 25 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 0.13 +0.01 25 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 0.44 +0.05 25 0 14 0
30MAR26 75.00 P 0.00 0.00 0.00 1.13 +0.13 25 0 624 0
30MAR26 77.50 P 0.00 0.00 0.00 2.33 +0.26 25 0 345 0
30MAR26 80.00 P 0.00 0.00 0.00 4.05 +0.41 25 0 418 0
30MAR26 82.50 P 0.00 0.00 0.00 6.17 +0.56 25 0 241 0
30MAR26 85.00 P 0.00 0.00 0.00 8.52 +0.64 24 0 53 0
30MAR26 87.50 P 0.00 0.00 0.00 11.00 +0.70 0 0 1 0
30MAR26 90.00 P 0.00 0.00 0.00 13.50 +0.70 0 0 3 0
30MAR26 92.50 P 0.00 0.00 0.00 16.00 +0.70 0 0 2 0
30MAR26 95.00 P 0.00 0.00 0.00 18.50 +0.70 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 21.00 +0.70 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 23.50 +0.70 0 0 10 0
30MAR26 102.50 P 0.00 0.00 0.00 26.00 +0.70 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 28.50 +0.70 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 31.00 +0.70 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 33.50 +0.70 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 36.00 +0.70 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 38.50 +0.70 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 41.00 +0.70 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 43.50 +0.70 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 46.00 +0.70 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 48.50 +0.70 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.10 +0.01 24 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.24 +0.03 25 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.47 +0.04 24 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.87 +0.08 24 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 1.45 +0.11 25 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 2.29 +0.20 25 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 3.37 +0.25 25 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 4.69 +0.30 24 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 6.29 +0.40 25 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 8.10 +0.47 25 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 10.10 +0.53 25 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 12.25 +0.58 24 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 14.52 +0.62 24 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 16.88 +0.66 25 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 19.30 +0.69 25 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 21.75 +0.70 25 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 24.22 +0.71 24 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 26.71 +0.72 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$ 9.50
30MAR26 4.53 C 0.00 0.00 0.00 4.98 -0.28 121 0 0 0
30MAR26 4.63 C 0.00 0.00 0.00 4.88 -0.28 117 0 0 0
30MAR26 4.72 C 0.00 0.00 0.00 4.79 -0.28 114 0 0 0
30MAR26 4.82 C 0.00 0.00 0.00 4.69 -0.28 110 0 0 0
30MAR26 5.06 C 0.00 0.00 0.00 4.45 -0.28 101 0 0 0
30MAR26 5.30 C 0.00 0.00 0.00 4.21 -0.28 92 0 0 0
30MAR26 5.54 C 0.00 0.00 0.00 3.97 -0.28 84 0 0 0
30MAR26 5.78 C 0.00 0.00 0.00 3.73 -0.28 76 0 0 0
30MAR26 6.03 C 0.00 0.00 0.00 3.48 -0.28 68 0 0 0
30MAR26 6.27 C 0.00 0.00 0.00 3.24 -0.28 60 0 0 0
30MAR26 6.51 C 0.00 0.00 0.00 3.00 -0.28 52 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.76 -0.28 0 0 0 0
30MAR26 6.99 C 0.00 0.00 0.00 2.52 -0.29 0 0 0 0
30MAR26 7.23 C 0.00 0.00 0.00 2.28 -0.29 0 0 0 0
30MAR26 7.47 C 0.00 0.00 0.00 2.04 -0.29 0 0 0 0
30MAR26 7.71 C 0.00 0.00 0.00 1.80 -0.29 0 0 0 0
30MAR26 7.95 C 0.00 0.00 0.00 1.57 -0.28 38 0 0 0
30MAR26 8.19 C 0.00 0.00 0.00 1.34 -0.28 38 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 1.11 -0.26 38 0 0 0
30MAR26 8.68 C 0.00 0.00 0.00 0.90 -0.25 37 0 0 0
30MAR26 8.92 C 0.00 0.00 0.00 0.71 -0.22 37 0 0 0
30MAR26 9.16 C 0.00 0.00 0.00 0.54 -0.20 37 0 0 0
30MAR26 9.40 C 0.00 0.00 0.00 0.40 -0.16 37 0 0 0
30MAR26 9.64 C 0.00 0.00 0.00 0.27 -0.14 35 0 0 0
30MAR26 10.12 C 0.00 0.00 0.00 0.12 -0.08 36 0 0 0
30MAR26 10.60 C 0.00 0.00 0.00 0.05 -0.03 37 0 0 0
30MAR26 11.09 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
30MAR26 11.57 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 12.05 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 4.72 C 0.00 0.00 0.00 4.80 -0.29 0 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 4.70 -0.30 0 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 4.46 -0.30 0 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 4.22 -0.30 0 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 3.99 -0.29 54 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 3.75 -0.29 49 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 3.50 -0.30 43 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 3.26 -0.30 37 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 3.02 -0.30 29 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.78 -0.31 0 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 2.54 -0.31 0 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 2.29 -0.32 0 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 2.04 -0.34 0 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 1.81 -0.34 0 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 1.60 -0.32 24 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 1.40 -0.29 28 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 1.22 -0.25 31 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 1.04 -0.23 31 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 0.87 -0.22 31 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.73 -0.20 31 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.60 -0.18 31 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.49 -0.15 31 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.32 -0.13 31 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.20 -0.09 31 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.12 -0.06 31 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.08 -0.03 32 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.05 -0.02 32 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 3.75 -0.30 43 0 2 0
29SEP26 6.03 C 0.00 0.00 0.00 3.50 -0.30 38 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 3.26 -0.31 33 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 3.02 -0.30 24 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.79 -0.30 34 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 2.55 -0.30 31 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 2.29 -0.33 0 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 2.05 -0.34 0 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 1.85 -0.32 26 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 1.65 -0.31 28 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 1.46 -0.29 29 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 1.29 -0.26 30 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 1.17 -0.21 32 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 1.03 -0.19 32 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.90 -0.18 32 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.79 -0.16 32 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.67 -0.16 31 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.51 -0.12 31 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.39 -0.10 32 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.30 -0.08 32 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.22 -0.06 32 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.17 -0.04 33 0 0 0
TOTAL CALL 0 6 0
30MAR26 4.53 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30MAR26 4.63 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30MAR26 4.72 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 4.82 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 5.06 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 5.30 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 5.54 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 5.78 P 0.00 0.00 0.00 0.01 0.00 97 0 42 0
30MAR26 6.03 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 6.27 P 0.00 0.00 0.00 0.01 0.00 83 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 57 0 0 0
30MAR26 7.47 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 7.71 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 7.95 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 8.19 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.03 +0.02 36 0 0 0
30MAR26 8.68 P 0.00 0.00 0.00 0.07 +0.05 38 0 0 0
30MAR26 8.92 P 0.15 0.15 0.15 0.12 +0.07 38 1 1 +1
30MAR26 9.16 P 0.00 0.00 0.00 0.19 +0.10 37 0 0 0
30MAR26 9.40 P 0.00 0.00 0.00 0.29 +0.14 37 0 0 0
30MAR26 9.64 P 0.00 0.00 0.00 0.41 +0.16 37 0 0 0
30MAR26 10.12 P 0.00 0.00 0.00 0.73 +0.22 36 0 0 0
30MAR26 10.60 P 0.00 0.00 0.00 1.14 +0.26 37 0 0 0
30MAR26 11.09 P 0.00 0.00 0.00 1.60 +0.28 38 0 0 0
30MAR26 11.57 P 0.00 0.00 0.00 2.12 +0.34 60 0 0 0
30MAR26 12.05 P 0.00 0.00 0.00 2.60 +0.32 69 0 0 0
29JUN26 4.72 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 4.82 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 5.06 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 5.30 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 5.54 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.01 0.00 38 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 0.00 30 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.05 +0.02 33 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.07 +0.03 32 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.10 +0.03 32 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.14 +0.05 31 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.20 +0.07 32 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.26 +0.08 31 0 2 0
29JUN26 8.44 P 0.00 0.00 0.00 0.35 +0.10 32 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.44 +0.11 31 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.55 +0.13 31 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 0.67 +0.15 31 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 0.81 +0.15 31 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 0.97 +0.17 31 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 1.32 +0.21 31 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 1.70 +0.23 31 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 2.13 +0.26 32 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 2.57 +0.32 32 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 3.03 +0.34 34 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.05 +0.02 32 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.07 +0.02 32 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.10 +0.02 32 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.14 +0.04 33 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.18 +0.04 32 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.23 +0.05 32 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.30 +0.07 33 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.38 +0.09 33 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.46 +0.10 33 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.56 +0.12 33 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.67 +0.13 33 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 0.79 +0.15 33 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 0.92 +0.16 33 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 1.06 +0.18 33 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.22 +0.20 33 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 1.55 +0.22 34 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 1.92 +0.24 35 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 2.32 +0.26 35 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 2.74 +0.28 36 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 3.18 +0.30 38 0 0 0
TOTAL PUT 1 217 +1
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$ 9.50
30MAR26 4.32 C 0.00 0.00 0.00 5.19 -0.28 130 0 0 0
30MAR26 4.42 C 0.00 0.00 0.00 5.09 -0.28 125 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 5.01 -0.28 122 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.91 -0.28 118 0 0 0
30MAR26 4.69 C 0.00 0.00 0.00 4.82 -0.29 115 0 0 0
30MAR26 4.93 C 0.00 0.00 0.00 4.58 -0.28 106 0 0 0
30MAR26 5.17 C 0.00 0.00 0.00 4.34 -0.29 97 0 0 0
30MAR26 5.40 C 0.00 0.00 0.00 4.11 -0.28 89 0 0 0
30MAR26 5.63 C 0.00 0.00 0.00 3.88 -0.29 81 0 0 0
30MAR26 5.87 C 0.00 0.00 0.00 3.64 -0.28 73 0 0 0
30MAR26 6.10 C 0.00 0.00 0.00 3.41 -0.29 66 0 0 0
30MAR26 6.33 C 0.00 0.00 0.00 3.18 -0.28 58 0 0 0
30MAR26 6.57 C 0.00 0.00 0.00 2.94 -0.28 49 0 0 0
30MAR26 6.81 C 0.00 0.00 0.00 2.70 -0.29 0 0 0 0
30MAR26 7.04 C 0.00 0.00 0.00 2.47 -0.29 0 0 0 0
30MAR26 7.28 C 0.00 0.00 0.00 2.23 -0.29 0 0 0 0
30MAR26 7.51 C 0.00 0.00 0.00 2.00 -0.29 0 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 1.77 -0.29 0 0 0 0
30MAR26 7.98 C 0.00 0.00 0.00 1.54 -0.29 38 0 0 0
30MAR26 8.21 C 0.00 0.00 0.00 1.32 -0.28 37 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 1.10 -0.28 35 0 0 0
30MAR26 8.69 C 0.00 0.00 0.00 0.89 -0.25 37 0 0 0
TOTAL CALL 0 0 0
30MAR26 4.32 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30MAR26 4.42 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30MAR26 4.69 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 4.93 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 5.17 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 5.40 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 5.63 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 5.87 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 6.10 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 6.33 P 0.00 0.00 0.00 0.01 0.00 81 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 62 0 0 0
30MAR26 7.28 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
30MAR26 7.51 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 7.98 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 8.21 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.03 +0.02 36 0 1 0
30MAR26 8.69 P 0.00 0.00 0.00 0.07 +0.04 38 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$ 9.50
30MAR26 5.00 C 0.00 0.00 0.00 4.51 -0.29 103 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.26 -0.29 94 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.01 -0.29 86 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.76 -0.29 77 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.51 -0.28 69 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.26 -0.28 61 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.01 -0.29 52 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.76 -0.29 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.51 -0.29 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.26 -0.29 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.01 -0.29 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.76 -0.28 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.52 -0.29 37 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.28 -0.28 36 0 0 0
30MAR26 8.50 C 0.92 0.92 0.92 1.03 -0.30 30 50 50 0
30MAR26 8.75 C 0.00 0.00 0.00 0.81 -0.28 31 0 57 0
30MAR26 9.00 C 0.00 0.00 0.00 0.62 -0.25 33 0 60 0
30MAR26 9.25 C 0.00 0.00 0.00 0.46 -0.21 34 0 60 0
30MAR26 9.50 C 0.00 0.00 0.00 0.33 -0.17 35 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.23 -0.12 36 0 11 0
30MAR26 10.00 C 0.00 0.00 0.00 0.15 -0.10 36 0 11 0
30MAR26 10.50 C 0.00 0.00 0.00 0.06 -0.05 37 0 27 0
30MAR26 11.00 C 0.00 0.00 0.00 0.02 -0.02 37 0 42 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 70 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 48 0 160 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.27 -0.31 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.02 -0.31 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.78 -0.29 41 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.51 -0.33 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.26 -0.33 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.01 -0.32 0 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.80 -0.29 33 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.53 -0.31 18 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.31 -0.30 26 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.12 -0.27 31 0 50 0
29APR26 8.75 C 0.00 0.00 0.00 0.92 -0.26 30 0 90 0
29APR26 9.00 C 0.00 0.00 0.00 0.75 -0.23 31 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.60 -0.20 31 0 0 0
29APR26 9.50 C 0.44 0.44 0.44 0.47 -0.18 32 2 32 +2
29APR26 9.75 C 0.00 0.00 0.00 0.36 -0.14 32 0 0 0
29APR26 10.00 C 0.25 0.25 0.25 0.28 -0.12 32 3 4 0
29APR26 10.50 C 0.00 0.00 0.00 0.15 -0.08 32 0 17 0
29APR26 11.00 C 0.00 0.00 0.00 0.08 -0.05 33 0 40 0
29APR26 11.50 C 0.00 0.00 0.00 0.04 -0.02 33 0 14 0
29APR26 12.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 30 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 30 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 39 0 60 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.51 -0.33 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.26 -0.33 0 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.02 -0.32 0 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.80 -0.30 28 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.57 -0.28 29 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.34 -0.27 28 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.13 -0.26 29 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.94 -0.24 29 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.79 -0.20 31 0 0 0
28MAY26 9.25 C 0.61 0.61 0.61 0.63 -0.18 30 30 30 +30
28MAY26 9.50 C 0.00 0.00 0.00 0.49 -0.18 30 0 30 0
28MAY26 9.75 C 0.00 0.00 0.00 0.38 -0.15 30 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.28 -0.13 29 0 32 0
28MAY26 10.50 C 0.00 0.00 0.00 0.15 -0.09 29 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.08 -0.05 30 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.04 -0.03 30 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.52 -0.29 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.27 -0.30 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.03 -0.29 55 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.78 -0.29 49 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.53 -0.29 44 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.28 -0.30 38 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.03 -0.30 30 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.78 -0.31 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.54 -0.30 35 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.26 -0.33 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.02 -0.33 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.80 -0.31 28 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.57 -0.29 28 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.34 -0.29 27 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.17 -0.24 31 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.99 -0.22 31 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.82 -0.21 31 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.70 -0.16 32 0 502 0
29JUN26 9.50 C 0.00 0.00 0.00 0.57 -0.16 32 0 542 0
29JUN26 9.75 C 0.00 0.00 0.00 0.46 -0.13 32 0 34 0
29JUN26 10.00 C 0.00 0.00 0.00 0.36 -0.12 32 0 32 0
29JUN26 10.50 C 0.00 0.00 0.00 0.23 -0.08 32 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.14 -0.05 32 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.08 -0.03 31 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.05 -0.02 32 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.52 -0.29 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.27 -0.30 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.03 -0.29 48 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.78 -0.29 43 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.53 -0.30 39 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.28 -0.30 34 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.03 -0.30 25 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.79 -0.30 34 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.54 -0.30 31 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.26 -0.34 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.03 -0.34 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.82 -0.32 28 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.61 -0.31 29 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.42 -0.28 30 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.25 -0.26 30 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 1.13 -0.20 32 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 0.98 -0.20 32 0 80 0
29SEP26 9.25 C 0.00 0.00 0.00 0.83 -0.20 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.72 -0.17 31 0 112 0
29SEP26 9.75 C 0.00 0.00 0.00 0.63 -0.15 31 0 34 0
29SEP26 10.00 C 0.00 0.00 0.00 0.54 -0.13 31 0 62 0
29SEP26 10.50 C 0.00 0.00 0.00 0.41 -0.11 32 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.32 -0.07 33 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.23 -0.07 32 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.17 -0.05 32 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.12 -0.04 32 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.09 -0.03 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.07 -0.02 33 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.03 -0.02 32 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.78 -0.29 39 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.53 -0.30 35 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.28 -0.31 31 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.03 -0.31 24 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.79 -0.30 30 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.54 -0.32 27 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.28 -0.34 0 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.07 -0.32 27 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.86 -0.31 28 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.66 -0.30 28 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.49 -0.28 28 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.34 -0.26 29 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 1.23 -0.20 30 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.08 -0.20 30 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.96 -0.20 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.86 -0.16 30 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.76 -0.15 30 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.68 -0.14 30 0 1 0
30DEC26 10.50 C 0.00 0.00 0.00 0.55 -0.11 30 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.44 -0.10 31 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.35 -0.08 31 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.27 -0.07 31 0 22 0
30DEC26 12.50 C 0.00 0.00 0.00 0.21 -0.05 31 0 25 0
30DEC26 13.00 C 0.00 0.00 0.00 0.16 -0.04 31 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.12 -0.04 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.09 -0.03 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.07 -0.02 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.32 -0.32 27 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.12 -0.31 28 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.93 -0.29 28 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.80 -0.23 30 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.60 -0.26 29 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.45 -0.26 29 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.33 -0.20 29 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.23 -0.19 30 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.11 -0.18 29 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.01 -0.16 30 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.91 -0.15 29 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.84 -0.13 30 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.69 -0.11 30 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.57 -0.11 30 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.47 -0.10 30 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.38 -0.08 30 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.31 -0.07 31 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.25 -0.05 31 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.20 -0.04 30 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.16 -0.04 31 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.13 -0.03 31 0 0 0
TOTAL CALL 85 2,599 +32
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 83 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 63 0 6 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 57 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 44 0 3 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 38 0 18 0
30MAR26 8.25 P 0.00 0.00 0.00 0.02 +0.01 37 0 50 0
30MAR26 8.50 P 0.00 0.00 0.00 0.04 +0.02 37 0 21 0
30MAR26 8.75 P 0.00 0.00 0.00 0.08 +0.04 37 0 42 0
30MAR26 9.00 P 0.18 0.18 0.15 0.13 +0.06 36 11 50 +2
30MAR26 9.25 P 0.25 0.25 0.25 0.21 +0.10 36 8 39 0
30MAR26 9.50 P 0.00 0.00 0.00 0.33 +0.14 37 0 76 0
30MAR26 9.75 P 0.00 0.00 0.00 0.47 +0.16 36 0 35 0
30MAR26 10.00 P 0.00 0.00 0.00 0.64 +0.19 36 0 4 0
30MAR26 10.50 P 0.00 0.00 0.00 1.04 +0.24 35 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.51 +0.28 36 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.05 +0.34 59 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.55 +0.32 68 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.05 +0.31 77 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.55 +0.31 85 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.05 +0.31 93 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.54 +0.30 96 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.05 +0.31 107 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.55 +0.31 113 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29APR26 7.50 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.03 +0.02 35 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 1 0
29APR26 8.25 P 0.00 0.00 0.00 0.07 +0.03 33 0 94 0
29APR26 8.50 P 0.00 0.00 0.00 0.11 +0.04 33 0 87 0
29APR26 8.75 P 0.00 0.00 0.00 0.17 +0.06 33 0 53 0
29APR26 9.00 P 0.29 0.32 0.29 0.25 +0.10 34 3 10 +1
29APR26 9.25 P 0.41 0.41 0.41 0.35 +0.13 34 30 30 +30
29APR26 9.50 P 0.00 0.00 0.00 0.47 +0.14 34 0 77 0
29APR26 9.75 P 0.00 0.00 0.00 0.61 +0.16 34 0 43 0
29APR26 10.00 P 0.00 0.00 0.00 0.73 +0.15 31 0 6 0
29APR26 10.50 P 0.00 0.00 0.00 1.12 +0.22 32 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 1.60 +0.30 39 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.07 +0.33 42 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.56 +0.32 47 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.05 +0.31 52 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.55 +0.31 57 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.05 +0.31 62 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.55 +0.31 67 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 5.05 +0.31 71 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.55 +0.31 76 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.05 +0.02 30 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.08 +0.03 30 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.12 +0.04 29 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.18 +0.06 29 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.26 +0.09 30 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.36 +0.11 30 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.46 +0.12 29 0 2 0
28MAY26 9.25 P 0.00 0.00 0.00 0.58 +0.13 28 0 33 0
28MAY26 9.50 P 0.80 0.80 0.80 0.74 +0.16 28 1 6 +1
28MAY26 9.75 P 0.00 0.00 0.00 0.93 +0.21 29 0 5 0
28MAY26 10.00 P 0.00 0.00 0.00 1.12 +0.19 29 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 1.50 +0.20 25 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.92 +0.20 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.38 +0.26 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.85 +0.27 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.34 +0.29 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.83 +0.30 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.32 +0.31 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.80 +0.31 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.31 +0.34 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.79 +0.33 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.02 +0.01 33 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.03 +0.01 32 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.05 +0.02 33 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.07 +0.03 32 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.10 +0.03 31 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.15 +0.06 31 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.20 +0.07 31 0 8 0
29JUN26 8.25 P 0.00 0.00 0.00 0.28 +0.09 31 0 7 0
29JUN26 8.50 P 0.00 0.00 0.00 0.36 +0.10 31 0 2 0
29JUN26 8.75 P 0.00 0.00 0.00 0.45 +0.11 30 0 0 0
29JUN26 9.00 P 0.59 0.69 0.59 0.57 +0.13 30 4 2 +1
29JUN26 9.25 P 0.00 0.00 0.00 0.71 +0.16 30 0 503 0
29JUN26 9.50 P 0.00 0.00 0.00 0.85 +0.17 30 0 500 0
29JUN26 9.75 P 0.00 0.00 0.00 1.04 +0.21 31 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.23 +0.24 32 0 30 0
29JUN26 10.50 P 0.00 0.00 0.00 1.62 +0.24 31 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.05 +0.26 32 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.51 +0.32 33 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.98 +0.34 33 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.46 +0.34 34 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.94 +0.34 32 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.40 +0.33 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.93 +0.36 35 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.42 +0.36 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.88 +0.32 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 +0.01 32 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 0.00 32 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 +0.01 33 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.07 +0.02 32 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.10 +0.02 32 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.14 +0.04 33 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 0.18 +0.05 32 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.24 +0.06 32 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 0.31 +0.08 33 0 2 0
29SEP26 8.00 P 0.41 0.41 0.41 0.39 +0.09 33 1 14 +1
29SEP26 8.25 P 0.00 0.00 0.00 0.48 +0.11 33 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.58 +0.12 32 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.69 +0.13 32 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.82 +0.14 33 0 1 0
29SEP26 9.25 P 0.00 0.00 0.00 0.96 +0.15 33 0 32 0
29SEP26 9.50 P 0.00 0.00 0.00 1.11 +0.16 33 0 120 0
29SEP26 9.75 P 0.00 0.00 0.00 1.27 +0.17 33 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.46 +0.20 34 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.83 +0.22 34 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.24 +0.25 35 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.68 +0.26 36 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.13 +0.29 37 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.60 +0.32 39 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.06 +0.33 40 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.53 +0.33 40 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.02 +0.35 42 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.49 +0.34 42 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.98 +0.35 43 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 +0.01 31 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.06 +0.01 31 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.11 +0.02 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.15 +0.03 31 0 3 0
30DEC26 7.00 P 0.00 0.00 0.00 0.20 +0.04 31 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.25 +0.05 31 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.32 +0.06 31 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.40 +0.08 31 0 0 0
30DEC26 8.00 P 0.49 0.49 0.49 0.48 +0.09 31 4 8 +4
30DEC26 8.25 P 0.00 0.00 0.00 0.58 +0.10 31 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.69 +0.12 31 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.81 +0.13 31 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.93 +0.13 31 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.07 +0.14 31 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.23 +0.16 32 0 0 0
30DEC26 9.75 P 1.37 1.37 1.37 1.38 +0.17 31 6 0 -6
30DEC26 10.00 P 0.00 0.00 0.00 1.56 +0.19 32 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.92 +0.21 32 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.32 +0.23 33 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.74 +0.24 34 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.18 +0.28 35 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.64 +0.31 36 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.10 +0.30 37 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.57 +0.33 38 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.04 +0.34 38 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.51 +0.34 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.99 +0.34 39 0 0 0
30MAR27 7.25 P 0.34 0.34 0.34 0.33 +0.07 31 2 2 +2
30MAR27 7.50 P 0.39 0.39 0.39 0.40 +0.08 31 4 4 +4
30MAR27 7.75 P 0.00 0.00 0.00 0.49 +0.10 31 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.58 +0.11 31 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.68 +0.12 31 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.79 +0.13 31 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.91 +0.14 31 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.02 +0.12 30 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.17 +0.14 31 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.32 +0.16 31 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.48 +0.17 31 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.65 +0.18 31 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.02 +0.22 32 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.40 +0.24 32 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.81 +0.25 33 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.24 +0.28 34 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.69 +0.28 35 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.13 +0.30 35 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.59 +0.31 35 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.06 +0.33 36 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.53 +0.33 36 0 0 0
TOTAL PUT 74 2,261 +40
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$ 23.92
30MAR26 13.00 C 0.00 0.00 0.00 10.94 -1.12 80 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 10.44 -1.12 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 9.94 -1.12 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 9.44 -1.12 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 8.94 -1.13 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 8.44 -1.13 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 7.94 -1.13 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 7.44 -1.13 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 6.95 -1.12 56 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 6.45 -1.12 50 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 5.95 -1.12 45 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 5.45 -1.12 40 0 1 0
30MAR26 19.00 C 0.00 0.00 0.00 4.95 -1.12 35 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 4.46 -1.11 39 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 3.97 -1.11 38 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 3.02 -1.07 38 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 2.16 -0.98 38 0 0 0
30MAR26 23.00 C 1.47 1.47 1.40 1.39 -0.87 36 2 2 +2
30MAR26 24.00 C 0.00 0.00 0.00 0.83 -0.68 37 0 26 0
30MAR26 25.00 C 0.45 0.45 0.44 0.46 -0.46 37 4 9 +4
30MAR26 26.00 C 0.21 0.21 0.21 0.23 -0.28 38 1 34 0
30MAR26 27.00 C 0.00 0.00 0.00 0.10 -0.16 37 0 24 0
30MAR26 28.00 C 0.00 0.00 0.00 0.04 -0.08 37 0 55 0
30MAR26 29.00 C 0.00 0.00 0.00 0.02 -0.03 39 0 20 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 137 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 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 7.45 -1.12 43 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 6.95 -1.12 38 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 6.45 -1.12 32 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 5.95 -1.12 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 5.45 -1.13 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 4.96 -1.12 32 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 4.47 -1.11 31 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 3.99 -1.10 32 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 3.08 -1.04 32 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 2.30 -0.91 33 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 1.57 -0.85 31 0 0 0
29APR26 24.00 C 1.05 1.05 1.05 1.03 -0.70 31 5 8 0
29APR26 25.00 C 0.00 0.00 0.00 0.65 -0.51 31 0 10 0
29APR26 26.00 C 0.00 0.00 0.00 0.39 -0.35 31 0 10 0
29APR26 27.00 C 0.24 0.24 0.24 0.23 -0.23 32 2 49 0
29APR26 28.00 C 0.00 0.00 0.00 0.12 -0.15 31 0 25 0
29APR26 29.00 C 0.00 0.00 0.00 0.07 -0.08 32 0 10 0
29APR26 30.00 C 0.00 0.00 0.00 0.03 -0.05 31 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 20 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 6.45 -1.12 28 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 5.95 -1.12 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 5.46 -1.12 29 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 4.97 -1.11 29 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 4.49 -1.10 29 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 4.03 -1.07 29 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 3.17 -1.00 29 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 2.46 -0.85 31 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 1.75 -0.82 29 0 9 0
28MAY26 24.00 C 0.00 0.00 0.00 1.23 -0.68 29 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.84 -0.53 29 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.56 -0.39 29 0 40 0
28MAY26 27.00 C 0.38 0.38 0.38 0.36 -0.27 29 1 81 +1
28MAY26 28.00 C 0.00 0.00 0.00 0.22 -0.20 29 0 18 0
28MAY26 29.00 C 0.00 0.00 0.00 0.13 -0.14 29 0 26 0
28MAY26 30.00 C 0.00 0.00 0.00 0.08 -0.09 29 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.05 -0.06 30 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.02 -0.04 29 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 3 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 8.94 -1.13 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 8.45 -1.12 38 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 7.95 -1.12 35 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 7.45 -1.12 32 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 6.95 -1.12 29 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 6.45 -1.12 25 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 5.96 -1.12 28 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.48 -1.10 28 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.01 -1.08 28 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 4.55 -1.06 28 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.12 -1.02 28 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 3.31 -0.94 28 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.61 -0.83 29 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 1.98 -0.76 28 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 1.46 -0.65 28 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 1.05 -0.53 28 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.74 -0.41 28 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.51 -0.32 28 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.35 -0.23 28 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.24 -0.16 29 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.16 -0.11 29 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.10 -0.08 29 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.06 -0.06 28 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 0.04 -0.03 29 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.02 -0.02 28 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 8.47 -1.11 28 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 8.00 -1.10 29 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.53 -1.08 29 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.06 -1.08 28 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.61 -1.06 29 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.16 -1.05 28 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.73 -1.02 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.31 -1.00 29 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.91 -0.96 29 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.51 -0.94 28 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.79 -0.86 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.14 -0.78 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.57 -0.70 28 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.08 -0.61 28 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.66 -0.52 28 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.31 -0.44 29 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.02 -0.37 29 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.79 -0.30 28 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.61 -0.24 29 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.46 -0.20 28 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.35 -0.15 29 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.26 -0.11 29 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.19 -0.10 28 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.14 -0.07 28 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.10 -0.06 28 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.08 -0.04 29 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.72 -1.06 29 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.28 -1.04 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.85 -1.02 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.43 -1.00 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.02 -0.98 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.63 -0.95 28 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.25 -0.92 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.89 -0.89 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.21 -0.83 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.60 -0.75 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.05 -0.68 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.56 -0.61 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.13 -0.54 28 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.78 -0.46 28 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.47 -0.40 28 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.20 -0.35 28 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.98 -0.29 28 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.80 -0.24 28 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.64 -0.21 28 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.52 -0.16 28 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.42 -0.14 29 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.33 -0.11 28 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.26 -0.10 28 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.21 -0.08 29 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.09 -0.99 29 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.69 -0.97 28 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.30 -0.95 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.93 -0.92 28 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.57 -0.89 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.22 -0.87 28 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.57 -0.80 28 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.99 -0.73 28 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.46 -0.67 28 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.98 -0.61 29 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.55 -0.54 28 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.19 -0.47 28 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.85 -0.44 28 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.57 -0.37 28 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.33 -0.33 28 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.11 -0.29 28 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.94 -0.24 28 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.78 -0.22 28 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.66 -0.17 28 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.54 -0.16 28 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.46 -0.12 28 0 0 0
TOTAL CALL 15 620 +7
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 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 81 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 47 0 4 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 3 0
30MAR26 20.00 P 0.05 0.05 0.05 0.02 +0.01 38 10 10 +10
30MAR26 21.00 P 0.00 0.00 0.00 0.07 +0.05 38 0 22 0
30MAR26 22.00 P 0.00 0.00 0.00 0.21 +0.14 38 0 0 0
30MAR26 23.00 P 0.53 0.54 0.53 0.48 +0.29 39 10 15 0
30MAR26 24.00 P 0.59 0.89 0.59 0.93 +0.48 39 2 9 -2
30MAR26 25.00 P 0.00 0.00 0.00 1.55 +0.69 39 0 45 0
30MAR26 26.00 P 0.00 0.00 0.00 2.28 +0.83 38 0 41 0
30MAR26 27.00 P 0.00 0.00 0.00 3.16 +0.97 38 0 15 0
30MAR26 28.00 P 0.00 0.00 0.00 4.10 +1.05 37 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 5.08 +1.09 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 6.08 +1.12 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 7.08 +1.12 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 8.08 +1.12 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 9.08 +1.12 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 10.08 +1.12 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 11.08 +1.12 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 12.08 +1.12 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 33 0 4 0
29APR26 18.50 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.03 +0.02 32 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.06 +0.04 33 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.09 +0.05 32 0 19 0
29APR26 21.00 P 0.00 0.00 0.00 0.21 +0.11 32 0 3 0
29APR26 22.00 P 0.47 0.52 0.47 0.44 +0.22 32 6 7 +4
29APR26 23.00 P 0.77 0.77 0.77 0.79 +0.35 32 1 2 -1
29APR26 24.00 P 0.00 0.00 0.00 1.28 +0.51 33 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 1.90 +0.67 33 0 20 0
29APR26 26.00 P 0.00 0.00 0.00 2.61 +0.80 32 0 10 0
29APR26 27.00 P 0.00 0.00 0.00 3.44 +0.91 32 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 4.34 +0.99 32 0 7 0
29APR26 29.00 P 0.00 0.00 0.00 5.28 +1.04 32 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 6.25 +1.08 31 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 7.24 +1.11 33 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 8.23 +1.12 33 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 9.22 +1.12 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 10.22 +1.12 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 11.22 +1.13 35 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 12.22 +1.13 41 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.05 +0.03 31 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.07 +0.04 30 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.11 +0.06 30 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.16 +0.08 30 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.32 +0.15 30 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.58 +0.25 30 0 10 0
28MAY26 23.00 P 0.00 0.00 0.00 0.95 +0.36 30 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 1.45 +0.50 30 0 12 0
28MAY26 25.00 P 0.00 0.00 0.00 2.06 +0.65 30 0 7 0
28MAY26 26.00 P 0.00 0.00 0.00 2.73 +0.74 29 0 40 0
28MAY26 27.00 P 0.00 0.00 0.00 3.53 +0.84 29 0 40 0
28MAY26 28.00 P 0.00 0.00 0.00 4.40 +0.94 29 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 5.32 +1.00 29 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 6.27 +1.05 29 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 7.25 +1.09 30 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 8.23 +1.10 29 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 9.23 +1.12 32 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 10.22 +1.12 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 11.22 +1.13 32 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 12.22 +1.13 36 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.03 +0.02 28 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.05 +0.03 28 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.08 +0.05 29 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.12 +0.06 29 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.17 +0.08 29 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.24 +0.12 29 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.44 +0.19 29 0 1 0
29JUN26 22.00 P 0.00 0.00 0.00 0.73 +0.29 29 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 1.12 +0.40 29 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 1.60 +0.52 29 0 21 0
29JUN26 25.00 P 0.00 0.00 0.00 2.20 +0.65 29 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 2.87 +0.74 29 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 3.64 +0.83 29 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 4.48 +0.92 28 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 5.37 +0.98 28 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 6.31 +1.04 29 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 7.27 +1.07 29 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 8.24 +1.09 28 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 9.23 +1.11 28 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 10.22 +1.12 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 11.22 +1.12 29 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 12.22 +1.13 32 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.03 +0.02 28 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.05 +0.03 29 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.07 +0.03 28 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.10 +0.05 28 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.14 +0.07 29 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.19 +0.09 29 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.25 +0.11 29 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.32 +0.13 28 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.41 +0.16 28 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.51 +0.19 28 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.78 +0.27 28 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.12 +0.35 28 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 1.54 +0.43 28 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 2.04 +0.52 28 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 2.62 +0.61 28 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 3.27 +0.69 28 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 3.99 +0.77 28 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 4.77 +0.84 28 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 5.60 +0.91 28 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 6.47 +0.96 28 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 7.38 +1.01 28 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.31 +1.04 28 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.27 +1.07 28 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.25 +1.09 29 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.23 +1.11 28 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 12.22 +1.12 27 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.16 +0.07 29 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.21 +0.08 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.27 +0.10 28 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.34 +0.12 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.43 +0.15 29 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.52 +0.17 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.64 +0.21 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.77 +0.24 29 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.07 +0.30 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.45 +0.38 28 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.89 +0.46 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 2.39 +0.52 28 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.96 +0.60 28 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 3.60 +0.68 28 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 4.29 +0.74 28 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.03 +0.80 28 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.82 +0.86 28 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.66 +0.92 28 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.52 +0.95 28 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.42 +1.00 28 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.35 +1.03 28 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.30 +1.06 29 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.26 +1.08 28 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 12.24 +1.10 29 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.40 +0.13 28 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.50 +0.16 29 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.59 +0.18 28 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.71 +0.21 28 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.84 +0.24 28 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.98 +0.26 28 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.31 +0.33 28 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.71 +0.40 28 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 2.17 +0.47 28 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.67 +0.53 28 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 3.24 +0.60 28 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 3.87 +0.67 28 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 4.54 +0.72 28 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.26 +0.78 28 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.03 +0.83 28 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.83 +0.88 28 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.68 +0.93 29 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.54 +0.96 28 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.45 +1.01 29 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.37 +1.03 29 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.31 +1.05 28 0 0 0
TOTAL PUT 29 384 +11
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$ 4.69
30MAR26 3.60 C 0.00 0.00 0.00 1.11 -0.05 68 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.01 -0.04 62 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.91 -0.04 56 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.81 -0.04 50 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.71 -0.04 45 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.61 -0.04 39 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.52 -0.04 39 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.42 -0.05 33 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.33 -0.04 30 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.25 -0.05 29 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.18 -0.05 28 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.12 -0.03 27 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.08 -0.02 27 0 95 0
30MAR26 4.90 C 0.00 0.00 0.00 0.05 -0.02 27 0 301 0
30MAR26 5.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 184 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 30 0 117 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 48 0 14 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.12 -0.04 45 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.01 -0.05 34 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.92 -0.05 37 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.82 -0.05 33 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.73 -0.04 33 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.64 -0.05 32 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.55 -0.04 31 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.47 -0.03 30 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.39 -0.03 29 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.32 -0.03 29 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.25 -0.04 27 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.20 -0.04 28 0 10 0
29APR26 4.80 C 0.00 0.00 0.00 0.16 -0.02 28 0 25 0
29APR26 4.90 C 0.00 0.00 0.00 0.12 -0.02 28 0 8 0
29APR26 5.00 C 0.00 0.00 0.00 0.09 -0.02 28 0 18 0
29APR26 5.25 C 0.00 0.00 0.00 0.04 -0.01 28 0 63 0
29APR26 5.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 30 0 8 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.94 -0.04 34 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.85 -0.04 33 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.76 -0.04 32 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.68 -0.02 33 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.59 -0.02 30 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.52 -0.02 31 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.44 -0.03 29 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.37 -0.03 28 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.32 -0.03 29 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.25 -0.05 27 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.22 -0.03 29 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.17 -0.04 28 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.14 -0.03 28 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.08 -0.03 28 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.15 -0.03 35 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.06 -0.02 35 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.97 -0.02 34 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.88 -0.03 33 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.80 -0.02 33 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.71 -0.03 31 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.64 -0.01 31 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.56 -0.01 30 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.49 -0.02 30 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.43 -0.01 30 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.37 -0.02 29 0 0 0
29JUN26 4.70 C 0.33 0.33 0.33 0.32 -0.02 29 6 6 +6
29JUN26 4.80 C 0.00 0.00 0.00 0.26 -0.03 28 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.23 -0.02 29 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.19 -0.02 28 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.12 -0.01 28 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.08 -0.01 29 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.05 0.00 29 0 19 0
29JUN26 6.00 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.02 0.00 30 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 35 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 47 0 50 0
29SEP26 3.60 C 0.00 0.00 0.00 1.19 -0.03 35 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.10 -0.03 34 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.01 -0.04 33 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.93 -0.03 32 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.85 -0.03 32 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.77 -0.03 31 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.70 -0.04 31 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.63 -0.03 30 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.56 -0.04 30 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.50 -0.04 29 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.45 -0.03 30 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.40 -0.02 30 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.35 -0.02 29 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.31 -0.02 29 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.27 -0.02 29 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.19 -0.02 29 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.14 0.00 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.09 -0.01 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.07 0.00 30 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.21 -0.02 34 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.12 -0.03 33 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.04 -0.04 33 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.96 -0.03 32 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.88 -0.03 31 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.81 -0.03 31 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.74 -0.04 31 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.67 -0.04 30 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.61 -0.04 30 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.56 -0.03 30 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.51 -0.03 30 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.46 -0.03 30 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.42 -0.02 30 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.38 -0.02 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.34 -0.02 30 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.26 -0.02 29 0 5 0
30DEC26 5.50 C 0.00 0.00 0.00 0.20 -0.01 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.15 -0.01 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.11 -0.01 29 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.09 0.00 30 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.07 0.00 30 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.05 0.00 30 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.04 0.00 30 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.04 -0.05 29 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.96 -0.05 29 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.89 -0.05 29 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.85 -0.03 31 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.78 -0.03 30 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.73 -0.04 30 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.67 -0.05 30 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.62 -0.04 30 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.57 -0.04 30 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.52 -0.05 29 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.48 -0.04 30 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.44 -0.04 29 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.41 -0.03 30 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.33 -0.03 30 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.26 -0.03 29 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.21 -0.02 29 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.17 -0.02 29 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.13 -0.02 29 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.11 -0.01 30 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
TOTAL CALL 6 1,297 +6
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 47 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 0.00 26 0 41 0
30MAR26 4.40 P 0.00 0.00 0.00 0.03 +0.01 29 0 13 0
30MAR26 4.50 P 0.00 0.00 0.00 0.05 +0.01 28 0 330 0
30MAR26 4.60 P 0.11 0.11 0.11 0.08 +0.01 27 5 113 -5
30MAR26 4.70 P 0.00 0.00 0.00 0.12 +0.02 26 0 64 0
30MAR26 4.80 P 0.00 0.00 0.00 0.19 +0.03 28 0 69 0
30MAR26 4.90 P 0.00 0.00 0.00 0.26 +0.04 29 0 137 0
30MAR26 5.00 P 0.00 0.00 0.00 0.33 +0.03 26 0 110 0
30MAR26 5.25 P 0.00 0.00 0.00 0.57 +0.05 33 0 12 0
30MAR26 5.50 P 0.00 0.00 0.00 0.81 +0.05 0 0 2 0
30MAR26 5.75 P 0.00 0.00 0.00 1.06 +0.05 0 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.31 +0.05 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.56 +0.06 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.81 +0.04 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.06 +0.04 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.31 +0.04 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.56 +0.04 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.81 +0.05 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.06 +0.04 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.31 +0.04 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.56 +0.04 0 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.02 0.00 27 0 20 0
29APR26 4.20 P 0.00 0.00 0.00 0.04 +0.01 29 0 36 0
29APR26 4.30 P 0.00 0.00 0.00 0.05 0.00 27 0 35 0
29APR26 4.40 P 0.00 0.00 0.00 0.08 +0.01 28 0 23 0
29APR26 4.50 P 0.00 0.00 0.00 0.11 +0.02 28 0 40 0
29APR26 4.60 P 0.00 0.00 0.00 0.14 +0.01 27 0 20 0
29APR26 4.70 P 0.00 0.00 0.00 0.19 +0.01 27 0 10 0
29APR26 4.80 P 0.00 0.00 0.00 0.24 +0.01 26 0 10 0
29APR26 4.90 P 0.00 0.00 0.00 0.30 +0.01 26 0 34 0
29APR26 5.00 P 0.00 0.00 0.00 0.38 +0.02 27 0 30 0
29APR26 5.25 P 0.00 0.00 0.00 0.59 +0.04 28 0 60 0
29APR26 5.50 P 0.00 0.00 0.00 0.81 +0.03 0 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.06 +0.04 0 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.31 +0.05 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.56 +0.06 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.81 +0.04 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.06 +0.04 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.31 +0.04 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.56 +0.04 0 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.05 0.00 29 0 20 0
28MAY26 4.20 P 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.09 0.00 28 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.12 +0.01 28 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.16 +0.02 29 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.19 +0.01 27 0 14 0
28MAY26 4.70 P 0.00 0.00 0.00 0.25 +0.02 29 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.29 +0.01 27 0 10 0
28MAY26 4.90 P 0.00 0.00 0.00 0.37 +0.04 29 0 9 0
28MAY26 5.00 P 0.00 0.00 0.00 0.41 +0.01 26 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.61 +0.01 27 0 6 0
28MAY26 5.50 P 0.00 0.00 0.00 0.83 +0.05 28 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.07 +0.05 30 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.31 +0.04 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.56 +0.06 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.81 +0.04 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.06 +0.04 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.31 +0.04 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.56 +0.04 0 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.02 +0.01 29 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.03 +0.01 29 0 20 0
29JUN26 3.90 P 0.00 0.00 0.00 0.04 +0.01 29 0 15 0
29JUN26 4.00 P 0.00 0.00 0.00 0.06 +0.01 30 0 34 0
29JUN26 4.10 P 0.00 0.00 0.00 0.08 +0.02 30 0 10 0
29JUN26 4.20 P 0.00 0.00 0.00 0.10 +0.02 29 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.13 +0.02 29 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.16 +0.02 29 0 8 0
29JUN26 4.50 P 0.00 0.00 0.00 0.19 +0.02 28 0 52 0
29JUN26 4.60 P 0.00 0.00 0.00 0.24 +0.03 28 0 40 0
29JUN26 4.70 P 0.00 0.00 0.00 0.28 +0.02 28 0 6 0
29JUN26 4.80 P 0.00 0.00 0.00 0.33 +0.02 27 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.39 +0.02 27 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.46 +0.02 28 0 27 0
29JUN26 5.25 P 0.00 0.00 0.00 0.64 +0.02 27 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.85 +0.02 28 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.07 +0.02 26 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.31 +0.03 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.56 +0.06 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.81 +0.04 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.06 +0.04 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.31 +0.04 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.56 +0.04 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.81 +0.05 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.06 +0.04 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.31 +0.04 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.56 +0.04 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.09 +0.02 30 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.11 +0.02 29 0 10 0
29SEP26 3.90 P 0.00 0.00 0.00 0.13 +0.02 29 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.16 +0.02 29 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.19 +0.02 29 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.23 +0.02 29 0 15 0
29SEP26 4.30 P 0.00 0.00 0.00 0.26 +0.02 28 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.31 +0.03 28 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.35 +0.01 27 0 79 0
29SEP26 4.60 P 0.00 0.00 0.00 0.41 +0.04 28 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.46 +0.04 27 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.52 +0.04 27 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.59 +0.04 27 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.65 +0.02 27 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.83 +0.03 26 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.03 +0.02 25 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.23 +0.02 23 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 1.45 +0.01 18 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 1.68 +0.02 0 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 1.92 +0.02 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.15 +0.02 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.39 +0.01 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.64 +0.02 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.88 +0.03 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.12 +0.02 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.37 +0.03 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.61 +0.01 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.11 +0.01 29 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.12 0.00 28 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.16 +0.02 29 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.19 +0.02 29 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.22 +0.02 29 0 53 0
30DEC26 4.10 P 0.00 0.00 0.00 0.25 +0.01 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.29 +0.03 28 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.33 +0.02 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.38 +0.02 28 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.43 +0.02 28 0 20 0
30DEC26 4.60 P 0.00 0.00 0.00 0.48 +0.04 28 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.53 +0.03 28 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.59 +0.04 27 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.66 +0.04 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.72 +0.04 27 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.89 +0.02 27 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.08 +0.03 26 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 1.28 +0.02 25 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.49 +0.02 24 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 1.71 +0.02 22 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.93 0.00 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.16 0.00 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.40 0.00 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.65 +0.02 0 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.20 +0.01 29 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.23 +0.01 29 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.26 +0.01 28 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.30 +0.01 28 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.34 +0.02 28 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.38 +0.01 28 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.43 +0.02 28 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.48 +0.02 28 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.53 +0.02 28 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.59 +0.02 28 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.64 +0.02 27 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.71 +0.03 28 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.77 +0.03 28 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.94 +0.03 27 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.12 +0.02 27 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.35 +0.03 28 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.56 +0.04 29 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.78 +0.04 29 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.01 +0.05 29 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.24 +0.06 29 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.47 +0.05 29 0 0 0
TOTAL PUT 5 1,995 -5
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXA - WUXI APPTEC CLOSING PRICE HK$ 108.80
30MAR26 85.00 C 0.00 0.00 0.00 24.01 -3.18 50 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 21.59 -3.14 50 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 19.23 -3.08 50 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 16.93 -3.01 50 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 14.73 -2.91 50 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 12.66 -2.76 50 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 10.73 -2.27 50 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 8.96 -2.10 50 0 0 0
30MAR26 105.00 C 5.65 5.65 5.60 7.49 -1.90 51 30 33 +29
30MAR26 107.50 C 4.49 5.55 4.45 6.04 -1.97 51 38 35 +16
30MAR26 110.00 C 4.10 4.55 3.73 4.85 -1.78 51 28 22 +3
30MAR26 112.50 C 3.13 3.13 3.13 3.87 -1.52 51 8 8 0
30MAR26 115.00 C 2.43 2.43 2.42 3.00 -1.29 51 30 30 0
30MAR26 117.50 C 1.92 1.92 1.71 2.29 -1.04 51 92 316 +4
30MAR26 120.00 C 1.51 1.82 1.43 1.72 -0.87 51 52 172 0
30MAR26 122.50 C 1.17 1.38 1.17 1.28 -0.69 51 42 68 -1
30MAR26 125.00 C 0.00 0.00 0.00 0.93 -0.55 50 0 53 0
30MAR26 127.50 C 0.80 0.80 0.80 0.67 -0.43 50 15 63 +15
30MAR26 130.00 C 0.00 0.00 0.00 0.48 -0.32 50 0 58 0
30MAR26 132.50 C 0.00 0.00 0.00 0.34 -0.24 50 0 81 0
30MAR26 135.00 C 0.00 0.00 0.00 0.23 -0.18 50 0 53 0
30MAR26 137.50 C 0.00 0.00 0.00 0.16 -0.13 50 0 21 0
30MAR26 140.00 C 0.00 0.00 0.00 0.11 -0.09 50 0 18 0
30MAR26 142.50 C 0.00 0.00 0.00 0.08 -0.06 51 0 30 0
30MAR26 145.00 C 0.00 0.00 0.00 0.05 -0.05 50 0 30 0
30MAR26 147.50 C 0.00 0.00 0.00 0.03 -0.04 50 0 21 0
30MAR26 150.00 C 0.00 0.00 0.00 0.02 -0.03 50 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 24.74 -3.04 47 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 22.53 -2.97 48 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 20.40 -2.89 48 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 18.36 -2.80 48 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 16.42 -2.70 48 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 14.61 -2.05 48 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 12.91 -2.10 48 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 11.34 -1.88 48 0 0 0
29APR26 105.00 C 9.22 9.22 9.22 9.94 -2.46 48 8 29 +8
29APR26 107.50 C 0.00 0.00 0.00 8.60 -2.01 48 0 45 0
29APR26 110.00 C 0.00 0.00 0.00 7.43 -1.80 48 0 600 0
29APR26 112.50 C 0.00 0.00 0.00 6.37 -1.75 48 0 490 0
29APR26 115.00 C 0.00 0.00 0.00 5.46 -1.65 48 0 736 0
29APR26 117.50 C 0.00 0.00 0.00 4.66 -1.47 48 0 202 0
29APR26 120.00 C 0.00 0.00 0.00 3.97 -1.21 48 0 66 0
29APR26 122.50 C 2.84 2.84 2.84 3.36 -0.95 48 16 16 +16
29APR26 125.00 C 2.47 2.47 2.47 2.80 -0.98 48 8 150 +8
29APR26 127.50 C 0.00 0.00 0.00 2.33 -0.85 48 0 115 0
29APR26 130.00 C 0.00 0.00 0.00 1.93 -0.74 48 0 21 0
29APR26 132.50 C 0.00 0.00 0.00 1.54 -0.69 48 0 8 0
29APR26 135.00 C 0.00 0.00 0.00 1.26 -0.59 48 0 15 0
29APR26 137.50 C 0.00 0.00 0.00 1.03 -0.50 48 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 0.84 -0.42 48 0 19 0
29APR26 142.50 C 0.00 0.00 0.00 0.68 -0.36 48 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 0.55 -0.30 48 0 20 0
29APR26 147.50 C 0.69 0.69 0.69 0.44 -0.25 48 10 10 0
29APR26 150.00 C 0.00 0.00 0.00 0.35 -0.20 47 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 25.29 -2.95 47 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 23.18 -2.89 47 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 21.15 -2.82 47 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 19.24 -2.69 47 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 17.41 -2.62 47 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 15.70 -2.50 47 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 14.11 -2.28 47 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 12.60 -2.71 47 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 11.55 -1.39 48 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 10.26 -2.01 48 0 15 0
28MAY26 110.00 C 0.00 0.00 0.00 9.11 -1.83 48 0 22 0
28MAY26 112.50 C 0.00 0.00 0.00 7.99 -1.78 48 0 15 0
28MAY26 115.00 C 0.00 0.00 0.00 7.05 -1.59 48 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 6.14 -1.51 48 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 5.39 -1.33 47 0 0 0
28MAY26 122.50 C 0.00 0.00 0.00 4.65 -1.26 47 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 4.07 -1.10 47 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 3.50 -1.02 47 0 15 0
28MAY26 130.00 C 0.00 0.00 0.00 3.04 -0.90 47 0 1 0
28MAY26 132.50 C 0.00 0.00 0.00 2.53 -0.87 47 0 15 0
28MAY26 135.00 C 0.00 0.00 0.00 2.17 -0.80 47 0 0 0
28MAY26 137.50 C 0.00 0.00 0.00 1.87 -0.67 47 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 1.58 -0.63 47 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 1.36 -0.48 47 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 1.15 -0.42 47 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 0.98 -0.38 47 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 0.84 -0.31 47 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 25.81 -2.84 46 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 23.80 -2.78 46 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 21.92 -2.63 46 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 20.09 -2.58 46 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 18.41 -2.41 46 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 16.78 -2.34 46 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 15.30 -2.17 46 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 13.86 -2.30 46 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 12.86 -1.22 47 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 11.67 -1.90 47 0 30 0
29JUN26 110.00 C 0.00 0.00 0.00 10.56 -1.76 47 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 9.48 -1.69 47 0 15 0
29JUN26 115.00 C 0.00 0.00 0.00 8.55 -1.53 47 0 23 0
29JUN26 117.50 C 0.00 0.00 0.00 7.66 -1.42 47 0 39 0
29JUN26 120.00 C 0.00 0.00 0.00 6.85 -1.33 47 0 33 0
29JUN26 122.50 C 0.00 0.00 0.00 6.13 -1.17 47 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 5.43 -1.15 47 0 5 0
29JUN26 127.50 C 0.00 0.00 0.00 4.87 -1.01 47 0 21 0
29JUN26 130.00 C 0.00 0.00 0.00 4.20 -1.04 46 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 3.71 -0.99 46 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 3.31 -0.84 46 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 2.92 -0.79 46 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 2.57 -0.73 46 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 2.29 -0.52 46 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 2.00 -0.52 46 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 1.76 -0.47 46 0 1 0
29JUN26 150.00 C 0.00 0.00 0.00 1.56 -0.38 46 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 28.12 -2.63 46 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 26.39 -2.58 46 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 24.79 -2.43 46 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 23.20 -2.42 46 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 21.74 -2.29 46 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 20.34 -2.21 46 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 18.94 -2.20 46 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 17.74 -2.01 46 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 16.75 -1.75 47 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 15.63 -1.67 47 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 14.57 -1.84 47 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 13.54 -1.72 47 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 12.63 -1.65 47 0 155 0
29SEP26 117.50 C 0.00 0.00 0.00 11.79 -1.58 47 0 71 0
29SEP26 120.00 C 0.00 0.00 0.00 10.94 -1.57 47 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 10.13 -1.55 47 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 9.42 -1.41 47 0 84 0
29SEP26 127.50 C 0.00 0.00 0.00 8.79 -1.24 47 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 7.88 -1.48 46 0 38 0
29SEP26 132.50 C 0.00 0.00 0.00 7.26 -1.18 46 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 6.76 -1.03 46 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 6.26 -0.97 46 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 5.76 -0.97 46 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 5.30 -0.93 46 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 4.93 -0.80 46 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 4.56 -0.76 46 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 4.18 -0.76 46 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 30.42 -2.61 45 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 28.87 -2.54 46 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 27.32 -2.53 46 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 25.89 -2.41 46 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 24.52 -2.34 45 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 23.16 -2.34 45 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 21.90 -2.24 46 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 20.73 -2.11 45 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 19.56 -2.11 45 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 18.74 -1.77 46 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 17.75 -1.90 46 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 16.80 -1.84 46 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 15.95 -1.73 47 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 15.02 -1.74 47 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 14.20 -1.66 47 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 13.38 -1.67 46 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 12.57 -1.66 46 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 11.81 -1.60 46 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 11.17 -1.43 46 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 10.22 -1.70 45 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 9.59 -1.69 45 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 8.97 -1.36 46 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 8.49 -1.21 46 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 8.01 -1.11 46 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 7.53 -1.11 46 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 7.05 -1.11 46 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.60 -1.08 46 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 32.69 -2.52 46 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 31.17 -2.52 46 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 29.75 -2.42 46 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 28.41 -2.32 46 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 27.08 -2.32 46 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 25.75 -2.32 46 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 24.61 -2.13 46 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 23.47 -2.10 46 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 22.34 -2.09 46 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 21.50 -1.79 46 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 20.61 -1.54 47 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 19.63 -1.81 46 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 18.75 -1.75 47 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 17.91 -1.77 47 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 17.13 -1.64 47 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 16.34 -1.64 47 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 15.55 -1.59 47 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 14.76 -1.64 47 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 13.58 -2.03 46 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 12.97 -1.41 46 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 12.37 -1.34 46 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 11.77 -1.34 46 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 11.16 -1.34 46 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 10.85 -1.05 46 0 0 0
TOTAL CALL 377 4,453 +98
30MAR26 85.00 P 0.00 0.00 0.00 0.09 +0.05 51 0 0 0
30MAR26 87.50 P 0.60 0.61 0.60 0.16 +0.07 50 30 30 0
30MAR26 90.00 P 0.88 0.92 0.85 0.30 +0.14 50 62 32 +17
30MAR26 92.50 P 1.25 1.25 0.94 0.51 +0.22 50 30 66 +15
30MAR26 95.00 P 1.71 1.71 1.29 0.82 +0.33 50 38 39 0
30MAR26 97.50 P 1.93 2.28 1.56 1.26 +0.48 51 57 64 -5
30MAR26 100.00 P 3.07 3.07 2.40 1.84 +0.64 51 21 92 +20
30MAR26 102.50 P 3.48 4.04 3.48 2.60 +0.87 51 30 130 +15
30MAR26 105.00 P 0.00 0.00 0.00 3.54 +1.08 51 0 21 0
30MAR26 107.50 P 0.00 0.00 0.00 4.63 +1.26 51 0 133 0
30MAR26 110.00 P 0.00 0.00 0.00 5.77 +1.38 49 0 1,063 0
30MAR26 112.50 P 0.00 0.00 0.00 7.29 +1.90 50 0 176 0
30MAR26 115.00 P 0.00 0.00 0.00 9.24 +2.12 53 0 62 0
30MAR26 117.50 P 0.00 0.00 0.00 11.10 +2.79 54 0 50 0
30MAR26 120.00 P 0.00 0.00 0.00 13.10 +2.45 55 0 15 0
30MAR26 122.50 P 0.00 0.00 0.00 14.79 +2.18 50 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 16.97 +3.12 50 0 1 0
30MAR26 127.50 P 0.00 0.00 0.00 19.22 +2.32 50 0 4 0
30MAR26 130.00 P 0.00 0.00 0.00 21.54 +2.92 50 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 24.25 +2.72 59 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 26.63 +2.71 60 0 10 0
30MAR26 137.50 P 0.00 0.00 0.00 28.76 +3.10 50 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 31.23 +3.15 50 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 33.71 +3.17 51 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 36.20 +2.99 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 38.70 +3.20 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 41.20 +2.06 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 0.63 +0.17 47 0 0 0
29APR26 87.50 P 1.63 1.63 1.63 0.91 +0.24 48 30 30 +30
29APR26 90.00 P 2.18 2.18 1.97 1.31 +0.37 48 51 36 +36
29APR26 92.50 P 0.00 0.00 0.00 1.79 +0.44 48 0 136 0
29APR26 95.00 P 0.00 0.00 0.00 2.36 +0.59 48 0 156 0
29APR26 97.50 P 4.17 4.17 4.17 3.04 +0.75 48 15 110 +15
29APR26 100.00 P 0.00 0.00 0.00 3.87 +0.97 48 0 1,035 0
29APR26 102.50 P 0.00 0.00 0.00 4.76 +1.10 48 0 15 0
29APR26 105.00 P 6.18 6.18 6.18 5.79 +1.10 48 4 108 -4
29APR26 107.50 P 7.96 7.96 7.96 6.97 +1.46 48 16 21 -16
29APR26 110.00 P 8.83 8.83 8.83 8.30 +1.62 48 16 43 +6
29APR26 112.50 P 0.00 0.00 0.00 9.97 +1.94 49 0 521 0
29APR26 115.00 P 0.00 0.00 0.00 11.25 +1.78 47 0 741 0
29APR26 117.50 P 0.00 0.00 0.00 12.54 +1.48 45 0 274 0
29APR26 120.00 P 0.00 0.00 0.00 15.16 +2.86 50 0 30 0
29APR26 122.50 P 0.00 0.00 0.00 16.60 +2.59 48 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 19.11 +2.37 52 0 116 0
29APR26 127.50 P 0.00 0.00 0.00 19.99 +1.95 42 0 116 0
29APR26 130.00 P 0.00 0.00 0.00 22.71 +1.91 48 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 24.90 +2.05 48 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 27.12 +2.22 48 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 29.41 +2.31 48 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 31.72 +2.86 48 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 34.09 +2.93 48 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 36.46 +2.97 48 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 38.88 +3.02 48 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 41.31 +2.17 48 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 1.50 +0.34 47 0 0 0
28MAY26 87.50 P 2.70 2.70 2.44 1.96 +0.41 47 105 105 +105
28MAY26 90.00 P 0.00 0.00 0.00 2.56 +0.55 47 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 3.17 +0.68 47 0 45 0
28MAY26 95.00 P 0.00 0.00 0.00 3.84 +0.74 46 0 30 0
28MAY26 97.50 P 0.00 0.00 0.00 4.63 +0.82 46 0 15 0
28MAY26 100.00 P 0.00 0.00 0.00 5.56 +0.93 46 0 30 0
28MAY26 102.50 P 0.00 0.00 0.00 6.56 +1.01 45 0 15 0
28MAY26 105.00 P 0.00 0.00 0.00 7.75 +1.20 45 0 30 0
28MAY26 107.50 P 0.00 0.00 0.00 8.96 +1.26 45 0 30 0
28MAY26 110.00 P 0.00 0.00 0.00 10.35 +1.46 45 0 32 0
28MAY26 112.50 P 0.00 0.00 0.00 11.79 +1.55 45 0 45 0
28MAY26 115.00 P 0.00 0.00 0.00 13.38 +1.75 45 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 15.12 +1.95 45 0 15 0
28MAY26 120.00 P 0.00 0.00 0.00 17.32 +2.52 47 0 15 0
28MAY26 122.50 P 0.00 0.00 0.00 19.00 +2.57 47 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 20.69 +2.52 45 0 15 0
28MAY26 127.50 P 0.00 0.00 0.00 22.90 +2.40 47 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 24.96 +2.57 47 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 27.05 +2.48 47 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 29.20 +2.55 47 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 31.39 +2.66 47 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 33.60 +2.69 47 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 35.88 +2.77 47 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 38.17 +2.83 47 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 40.49 +2.87 47 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 42.84 +2.93 47 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 2.31 +0.48 46 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 2.86 +0.53 46 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 3.61 +0.75 46 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 4.19 +0.72 46 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 4.96 +0.85 45 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 5.85 +0.91 45 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 6.87 +1.08 45 0 15 0
29JUN26 102.50 P 0.00 0.00 0.00 7.94 +1.13 45 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 9.14 +1.31 45 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 10.37 +1.34 45 0 1 0
29JUN26 110.00 P 0.00 0.00 0.00 11.84 +1.60 45 0 52 0
29JUN26 112.50 P 0.00 0.00 0.00 13.32 +1.71 45 0 15 0
29JUN26 115.00 P 0.00 0.00 0.00 14.90 +1.71 45 0 15 0
29JUN26 117.50 P 0.00 0.00 0.00 16.57 +1.85 45 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 18.44 +2.07 45 0 15 0
29JUN26 122.50 P 0.00 0.00 0.00 20.18 +2.24 45 0 60 0
29JUN26 125.00 P 0.00 0.00 0.00 22.06 +2.44 45 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 23.99 +2.09 45 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 26.09 +2.55 46 0 1 0
29JUN26 132.50 P 0.00 0.00 0.00 28.10 +2.16 46 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 30.20 +2.53 46 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 32.30 +2.56 46 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 34.47 +2.63 46 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 36.67 +2.72 46 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 38.89 +2.74 46 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 41.15 +2.79 46 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 43.44 +2.87 46 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 4.65 +0.61 46 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 5.40 +0.66 46 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 6.09 +0.61 45 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 6.97 +0.80 45 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 8.10 +0.98 46 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 9.10 +1.06 45 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 10.19 +1.14 46 0 16 0
29SEP26 102.50 P 0.00 0.00 0.00 11.38 +1.24 45 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 12.62 +1.32 45 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 14.09 +1.55 46 0 6 0
29SEP26 110.00 P 0.00 0.00 0.00 15.46 +1.50 45 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 16.97 +1.59 45 0 15 0
29SEP26 115.00 P 0.00 0.00 0.00 18.48 +1.59 46 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 20.19 +1.66 46 0 16 0
29SEP26 120.00 P 0.00 0.00 0.00 21.97 +1.91 46 0 15 0
29SEP26 122.50 P 0.00 0.00 0.00 23.64 +1.61 46 0 15 0
29SEP26 125.00 P 0.00 0.00 0.00 25.43 +1.71 46 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 27.27 +2.04 46 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 29.11 +2.05 46 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 30.99 +2.09 46 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 32.98 +2.23 46 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 34.98 +1.50 46 0 15 0
29SEP26 140.00 P 0.00 0.00 0.00 36.98 +2.30 46 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 39.03 +2.35 46 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 41.15 +2.47 46 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 43.28 +2.51 46 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 45.42 +2.52 46 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 6.48 +0.62 46 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 7.38 +0.69 45 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 8.06 +0.69 45 0 4 0
30DEC26 92.50 P 9.75 9.75 9.75 9.05 +0.80 45 15 32 +15
30DEC26 95.00 P 10.68 10.68 10.41 10.31 +1.07 45 45 46 +45
30DEC26 97.50 P 0.00 0.00 0.00 11.38 +1.07 45 0 17 0
30DEC26 100.00 P 0.00 0.00 0.00 12.55 +1.11 45 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 13.76 +1.16 45 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 15.05 +1.23 45 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 16.40 +1.29 45 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 17.87 +1.41 45 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 19.46 +1.51 45 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 20.97 +1.50 45 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 22.69 +1.65 45 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 24.39 +1.65 45 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 26.08 +1.64 45 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 27.77 +1.65 45 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 29.53 +1.72 45 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 31.39 +1.88 46 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 33.24 +1.90 45 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 35.11 +1.91 45 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 36.99 +1.93 45 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 39.00 +2.07 46 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 41.01 +1.56 46 0 10 0
30DEC26 145.00 P 0.00 0.00 0.00 43.02 +2.17 45 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 45.05 +2.18 46 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 47.11 +2.23 45 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 8.25 +0.71 46 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 9.17 +0.70 46 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 9.90 +0.51 45 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 10.98 +0.88 45 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 12.07 +0.89 45 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 13.16 +0.90 45 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 14.44 +1.08 45 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 15.71 +1.11 45 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 16.99 +1.12 44 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 18.30 +1.15 44 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 19.92 +1.48 45 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 21.45 +1.38 45 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 23.03 +1.38 45 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 24.67 +1.44 45 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 26.60 +1.75 46 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 28.30 +1.66 46 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 30.00 +1.66 46 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 31.72 +1.68 46 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 33.46 +1.72 46 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 35.33 +1.87 46 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 37.20 +1.93 46 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 39.08 +1.94 46 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 40.96 +1.95 46 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 42.86 +1.97 46 0 0 0
TOTAL PUT 565 6,370 +294
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXB - WUXI BIO CLOSING PRICE HK$ 35.42
30MAR26 8.00 C 0.00 0.00 0.00 27.74 -0.61 380 0 45 0
30MAR26 8.25 C 0.00 0.00 0.00 27.17 -0.93 0 0 18 0
30MAR26 8.50 C 0.00 0.00 0.00 26.97 -0.88 258 0 9 0
30MAR26 8.75 C 0.00 0.00 0.00 26.68 -0.92 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 26.45 -0.91 225 0 1 0
30MAR26 9.25 C 0.00 0.00 0.00 26.18 -0.93 0 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 26.02 -0.84 268 0 18 0
30MAR26 9.75 C 0.00 0.00 0.00 25.71 -0.90 223 0 16 0
30MAR26 10.00 C 0.00 0.00 0.00 25.43 -0.93 0 0 30 0
30MAR26 10.50 C 0.00 0.00 0.00 25.06 -0.80 264 0 9 0
30MAR26 11.00 C 0.00 0.00 0.00 24.44 -0.92 166 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 23.94 -0.92 156 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 23.44 -0.92 147 0 15 0
30MAR26 12.50 C 0.00 0.00 0.00 22.94 -0.92 137 0 4 0
30MAR26 13.00 C 0.00 0.00 0.00 22.47 -0.89 179 0 8 0
30MAR26 13.50 C 0.00 0.00 0.00 21.94 -0.92 0 0 8 0
30MAR26 14.00 C 0.00 0.00 0.00 21.51 -0.85 187 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 20.99 -0.87 171 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 20.48 -0.89 160 0 8 0
30MAR26 15.50 C 0.00 0.00 0.00 19.95 -0.92 126 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 19.47 -0.90 142 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 18.96 -0.91 128 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 18.45 -0.92 109 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 17.99 -0.88 136 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 17.45 -0.92 97 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 16.98 -0.89 121 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 16.45 -0.92 85 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 16.12 -0.75 147 0 241 0
30MAR26 20.00 C 0.00 0.00 0.00 15.53 -0.84 123 0 309 0
30MAR26 21.00 C 0.00 0.00 0.00 14.50 -0.88 105 0 1 0
30MAR26 22.00 C 0.00 0.00 0.00 13.49 -0.89 93 0 10 0
30MAR26 23.00 C 0.00 0.00 0.00 12.54 -0.84 98 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 11.52 -0.86 85 0 40 0
30MAR26 25.00 C 0.00 0.00 0.00 10.53 -0.86 79 0 329 0
30MAR26 26.00 C 0.00 0.00 0.00 9.48 -0.91 59 0 175 0
30MAR26 27.00 C 0.00 0.00 0.00 8.63 -0.78 76 0 114 0
30MAR26 28.00 C 0.00 0.00 0.00 7.55 -0.88 59 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 6.73 -0.75 67 0 35 0
30MAR26 30.00 C 0.00 0.00 0.00 5.56 -0.99 45 0 190 0
30MAR26 31.00 C 0.00 0.00 0.00 4.90 -0.75 59 0 77 0
30MAR26 32.00 C 0.00 0.00 0.00 4.18 -0.48 61 0 108 0
30MAR26 33.00 C 2.73 2.97 2.48 3.37 -0.53 57 141 7,439 -28
30MAR26 34.00 C 2.00 2.70 1.98 2.72 -0.49 57 280 405 +89
30MAR26 35.00 C 1.56 2.06 1.44 2.15 -0.44 56 185 996 +103
30MAR26 36.00 C 1.24 1.70 1.13 1.70 -0.35 57 1,636 4,425 -791
30MAR26 37.00 C 0.98 1.31 0.89 1.33 -0.32 57 149 297 -12
30MAR26 38.00 C 0.73 1.01 0.70 1.01 -0.32 57 40 651 +12
30MAR26 39.00 C 0.60 0.74 0.53 0.78 -0.30 58 108 1,728 -13
30MAR26 40.00 C 0.44 0.61 0.35 0.60 -0.27 59 106 7,533 -57
30MAR26 41.00 C 0.31 0.31 0.28 0.46 -0.25 60 5 1,237 -1
30MAR26 42.00 C 0.26 0.26 0.25 0.34 -0.24 60 64 1,598 0
30MAR26 43.00 C 0.18 0.20 0.18 0.25 -0.22 60 8 684 -8
30MAR26 44.00 C 0.12 0.17 0.12 0.19 -0.20 61 100 548 +12
30MAR26 45.00 C 0.00 0.00 0.00 0.14 -0.19 62 0 511 0
30MAR26 46.00 C 0.00 0.00 0.00 0.10 -0.17 62 0 508 0
30MAR26 47.00 C 0.00 0.00 0.00 0.08 -0.15 63 0 410 0
30MAR26 48.00 C 0.00 0.00 0.00 0.06 -0.14 64 0 681 0
30MAR26 49.00 C 0.00 0.00 0.00 0.04 -0.13 63 0 1,641 0
30MAR26 50.00 C 0.00 0.00 0.00 0.03 -0.12 64 0 3,290 0
30MAR26 52.50 C 0.00 0.00 0.00 0.02 -0.08 68 0 489 0
29APR26 22.00 C 0.00 0.00 0.00 13.52 -0.91 55 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 12.60 -0.84 64 0 45 0
29APR26 24.00 C 0.00 0.00 0.00 11.52 -0.93 44 0 5 0
29APR26 25.00 C 0.00 0.00 0.00 10.58 -0.89 50 0 31 0
29APR26 26.00 C 0.00 0.00 0.00 9.82 -0.69 63 0 60 0
29APR26 27.00 C 0.00 0.00 0.00 8.70 -0.86 50 0 19 0
29APR26 28.00 C 0.00 0.00 0.00 7.93 -0.50 55 0 32 0
29APR26 29.00 C 0.00 0.00 0.00 7.29 -0.47 61 0 30 0
29APR26 30.00 C 0.00 0.00 0.00 6.42 -0.50 58 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 5.51 -0.43 53 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 4.85 -0.37 54 0 54 0
29APR26 33.00 C 3.36 3.81 3.36 4.19 -0.36 53 60 1,298 0
29APR26 34.00 C 2.93 3.48 2.74 3.59 -0.36 53 114 120 +61
29APR26 35.00 C 2.50 2.87 2.50 3.03 -0.37 52 65 155 +18
29APR26 36.00 C 2.03 2.54 2.03 2.57 -0.34 52 68 423 -12
29APR26 37.00 C 1.75 2.05 1.65 2.17 -0.34 52 108 302 -44
29APR26 38.00 C 1.37 1.60 1.37 1.82 -0.33 52 60 352 +53
29APR26 39.00 C 1.04 1.42 1.04 1.52 -0.33 52 62 718 +50
29APR26 40.00 C 0.00 0.00 0.00 1.26 -0.33 52 0 606 0
29APR26 41.00 C 1.02 1.04 1.02 1.06 -0.30 53 34 416 +20
29APR26 42.00 C 0.62 0.65 0.62 0.88 -0.29 53 56 295 +54
29APR26 43.00 C 0.57 0.57 0.48 0.73 -0.28 54 137 8,319 +45
29APR26 44.00 C 0.44 0.58 0.44 0.59 -0.28 53 50 278 +30
29APR26 45.00 C 0.38 0.51 0.38 0.48 -0.27 53 50 1,861 +30
29APR26 46.00 C 0.40 0.40 0.40 0.39 -0.26 54 25 225 +25
29APR26 47.00 C 0.34 0.34 0.34 0.32 -0.24 54 45 236 +25
29APR26 48.00 C 0.00 0.00 0.00 0.25 -0.24 54 0 362 0
29APR26 49.00 C 0.00 0.00 0.00 0.20 -0.23 54 0 174 0
29APR26 50.00 C 0.00 0.00 0.00 0.16 -0.22 54 0 256 0
29APR26 52.50 C 0.00 0.00 0.00 0.10 -0.17 55 0 263 0
29APR26 55.00 C 0.00 0.00 0.00 0.06 -0.14 55 0 517 0
29APR26 57.50 C 0.00 0.00 0.00 0.03 -0.13 54 0 84 0
29APR26 60.00 C 0.07 0.07 0.07 0.02 -0.10 56 30 372 0
28MAY26 26.00 C 0.00 0.00 0.00 9.82 -0.94 48 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 9.05 -0.53 52 0 30 0
28MAY26 28.00 C 0.00 0.00 0.00 8.57 -0.19 60 0 16 0
28MAY26 29.00 C 0.00 0.00 0.00 7.32 -0.64 48 0 21 0
28MAY26 30.00 C 0.00 0.00 0.00 6.60 -0.61 49 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 6.12 -0.38 54 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 5.54 -0.29 55 0 39 0
28MAY26 33.00 C 4.06 4.43 4.06 4.97 -0.23 55 45 30 +30
28MAY26 34.00 C 3.60 4.09 3.60 4.23 -0.39 52 78 31 -14
28MAY26 35.00 C 3.21 3.67 3.15 3.67 -0.42 51 80 160 0
28MAY26 36.00 C 2.96 3.12 2.96 3.23 -0.37 51 45 204 -18
28MAY26 37.00 C 2.47 2.47 2.47 2.84 -0.32 51 1 131 0
28MAY26 38.00 C 2.21 2.21 2.21 2.48 -0.28 51 17 366 +17
28MAY26 39.00 C 1.64 1.64 1.64 2.17 -0.23 52 3 296 +3
28MAY26 40.00 C 1.52 1.52 1.50 1.89 -0.19 52 16 1,898 +14
28MAY26 41.00 C 0.00 0.00 0.00 1.64 -0.15 52 0 206 0
28MAY26 42.00 C 1.35 1.35 1.35 1.43 -0.11 52 15 265 0
28MAY26 43.00 C 0.00 0.00 0.00 1.24 -0.08 52 0 184 0
28MAY26 44.00 C 0.00 0.00 0.00 1.08 -0.07 53 0 159 0
28MAY26 45.00 C 0.00 0.00 0.00 0.94 -0.06 53 0 181 0
28MAY26 46.00 C 0.00 0.00 0.00 0.81 -0.05 53 0 110 0
28MAY26 47.00 C 0.57 0.57 0.57 0.70 -0.03 53 25 165 0
28MAY26 48.00 C 0.00 0.00 0.00 0.60 -0.01 53 0 127 0
28MAY26 49.00 C 0.46 0.46 0.46 0.52 0.00 54 25 109 +25
28MAY26 50.00 C 0.39 0.46 0.39 0.44 +0.01 54 28 1,005 -3
28MAY26 52.50 C 0.00 0.00 0.00 0.30 +0.03 54 0 149 0
28MAY26 55.00 C 0.00 0.00 0.00 0.21 +0.01 54 0 113 0
28MAY26 57.50 C 0.00 0.00 0.00 0.14 -0.02 54 0 165 0
28MAY26 60.00 C 0.00 0.00 0.00 0.10 -0.02 55 0 454 0
29JUN26 17.50 C 0.00 0.00 0.00 17.99 -1.02 0 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 17.59 -0.94 53 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 17.27 -0.77 71 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 16.97 -0.59 80 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 16.12 -0.96 51 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 15.99 -0.61 75 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 15.10 -0.55 74 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 14.07 -0.64 67 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 13.03 -0.41 60 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 12.19 -0.70 61 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 11.37 -0.28 61 0 11 0
29JUN26 26.00 C 0.00 0.00 0.00 10.24 -0.58 52 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 9.59 -0.42 56 0 3 0
29JUN26 28.00 C 0.00 0.00 0.00 8.57 -0.67 50 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 8.21 -0.28 57 0 51 0
29JUN26 30.00 C 0.00 0.00 0.00 7.37 -0.40 54 0 173 0
29JUN26 31.00 C 0.00 0.00 0.00 6.40 -0.68 49 0 104 0
29JUN26 32.00 C 0.00 0.00 0.00 5.78 -0.65 49 0 127 0
29JUN26 33.00 C 0.00 0.00 0.00 5.52 -0.30 53 0 600 0
29JUN26 34.00 C 4.48 4.48 4.48 4.94 -0.30 53 15 566 +15
29JUN26 35.00 C 3.65 3.65 3.65 4.27 -0.43 50 19 95 -4
29JUN26 36.00 C 3.16 3.78 3.16 3.78 -0.41 50 35 85 +13
29JUN26 37.00 C 2.94 3.06 2.94 3.45 -0.27 51 17 300 0
29JUN26 38.00 C 0.00 0.00 0.00 3.09 -0.24 51 0 178 0
29JUN26 39.00 C 0.00 0.00 0.00 2.76 -0.22 51 0 634 0
29JUN26 40.00 C 2.00 2.00 2.00 2.47 -0.19 51 12 2,307 +5
29JUN26 41.00 C 0.00 0.00 0.00 2.21 -0.16 51 0 289 0
29JUN26 42.00 C 0.00 0.00 0.00 2.00 -0.11 52 0 112 0
29JUN26 43.00 C 0.00 0.00 0.00 1.81 -0.06 52 0 79 0
29JUN26 44.00 C 0.00 0.00 0.00 1.64 -0.03 53 0 527 0
29JUN26 45.00 C 0.00 0.00 0.00 1.49 0.00 54 4 844 0
29JUN26 46.00 C 0.00 0.00 0.00 1.35 +0.01 54 0 974 0
29JUN26 47.00 C 0.00 0.00 0.00 1.23 +0.03 55 0 175 0
29JUN26 48.00 C 0.00 0.00 0.00 1.12 +0.04 55 0 210 0
29JUN26 49.00 C 0.00 0.00 0.00 1.03 +0.07 56 0 102 0
29JUN26 50.00 C 0.00 0.00 0.00 0.94 +0.10 56 0 71 0
29JUN26 52.50 C 0.51 0.52 0.51 0.76 +0.14 57 25 124 -9
29SEP26 22.00 C 0.00 0.00 0.00 14.35 -0.36 54 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 13.60 -0.29 55 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 12.91 -0.22 57 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.77 -0.48 50 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.40 -0.10 56 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.48 -0.31 53 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.90 -0.20 54 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.24 -0.20 54 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 8.55 -0.27 53 0 77 0
29SEP26 31.00 C 0.00 0.00 0.00 8.07 -0.15 54 0 303 0
29SEP26 32.00 C 0.00 0.00 0.00 7.37 -0.29 52 0 45 0
29SEP26 33.00 C 0.00 0.00 0.00 6.58 -0.55 49 0 389 0
29SEP26 34.00 C 0.00 0.00 0.00 6.34 -0.29 52 0 696 0
29SEP26 35.00 C 5.30 5.60 5.30 5.85 -0.30 51 6 619 +3
29SEP26 36.00 C 0.00 0.00 0.00 5.42 -0.29 51 0 1,384 0
29SEP26 37.00 C 0.00 0.00 0.00 5.03 -0.26 51 0 721 0
29SEP26 38.00 C 0.00 0.00 0.00 4.63 -0.27 51 0 520 0
29SEP26 39.00 C 0.00 0.00 0.00 4.31 -0.23 52 0 475 0
29SEP26 40.00 C 0.00 0.00 0.00 3.99 -0.21 52 0 1,565 0
29SEP26 41.00 C 0.00 0.00 0.00 3.71 -0.17 52 0 417 0
29SEP26 42.00 C 0.00 0.00 0.00 3.43 -0.16 52 0 219 0
29SEP26 43.00 C 0.00 0.00 0.00 3.18 -0.14 52 0 182 0
29SEP26 44.00 C 0.00 0.00 0.00 2.93 -0.14 52 0 77 0
29SEP26 45.00 C 0.00 0.00 0.00 2.70 -0.16 52 0 53 0
29SEP26 46.00 C 0.00 0.00 0.00 2.48 -0.17 52 0 25 0
29SEP26 47.00 C 2.12 2.12 2.12 2.28 -0.13 52 4 48 +4
29SEP26 48.00 C 0.00 0.00 0.00 2.10 -0.16 52 0 45 0
29SEP26 49.00 C 0.00 0.00 0.00 1.93 -0.12 52 0 19 0
29SEP26 50.00 C 0.00 0.00 0.00 1.77 -0.23 52 0 1,712 0
29SEP26 52.50 C 0.00 0.00 0.00 1.43 -0.17 51 0 170 0
30DEC26 22.00 C 0.00 0.00 0.00 15.03 -0.14 55 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 14.27 -0.10 55 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 13.20 -0.47 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.62 -0.30 52 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.79 -0.44 50 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.14 -0.43 50 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.47 -0.57 50 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.89 -0.45 50 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 9.55 -0.22 52 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 9.01 -0.21 52 0 121 0
30DEC26 32.00 C 0.00 0.00 0.00 8.49 -0.20 52 0 93 0
30DEC26 33.00 C 0.00 0.00 0.00 7.96 -0.24 52 0 73 0
30DEC26 34.00 C 0.00 0.00 0.00 7.28 -0.44 50 0 27 0
30DEC26 35.00 C 0.00 0.00 0.00 6.76 -0.52 49 0 0 0
30DEC26 36.00 C 6.04 6.04 6.04 6.60 -0.25 51 15 30 +15
30DEC26 37.00 C 0.00 0.00 0.00 6.21 -0.24 51 0 1,125 0
30DEC26 38.00 C 0.00 0.00 0.00 5.84 -0.24 51 0 1,122 0
30DEC26 39.00 C 0.00 0.00 0.00 5.50 -0.23 51 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 5.21 -0.19 52 0 45 0
30DEC26 41.00 C 0.00 0.00 0.00 4.90 -0.19 52 0 34 0
30DEC26 42.00 C 0.00 0.00 0.00 4.62 -0.18 52 0 6 0
30DEC26 43.00 C 0.00 0.00 0.00 4.36 -0.17 52 0 628 0
30DEC26 44.00 C 0.00 0.00 0.00 4.11 -0.16 52 0 34 0
30DEC26 45.00 C 0.00 0.00 0.00 3.86 -0.17 52 0 32 0
30DEC26 46.00 C 0.00 0.00 0.00 3.63 -0.17 52 0 347 0
30DEC26 47.00 C 0.00 0.00 0.00 3.42 -0.17 52 0 8 0
30DEC26 48.00 C 0.00 0.00 0.00 3.22 -0.16 52 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 3.03 -0.16 52 0 32 0
30DEC26 50.00 C 0.00 0.00 0.00 2.85 -0.22 52 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 2.45 -0.17 52 0 14 0
30MAR27 26.00 C 0.00 0.00 0.00 12.61 -0.45 51 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 12.08 -0.37 52 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.61 -0.24 53 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 11.03 -0.25 53 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.16 -0.56 50 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.95 -0.24 52 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.47 -0.22 52 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.95 -0.25 52 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.53 -0.20 52 0 15 0
30MAR27 35.00 C 0.00 0.00 0.00 8.15 -0.14 52 0 500 0
30MAR27 36.00 C 0.00 0.00 0.00 7.51 -0.35 51 0 501 0
30MAR27 37.00 C 0.00 0.00 0.00 7.27 -0.18 52 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.91 -0.18 52 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.59 -0.15 52 0 23 0
30MAR27 40.00 C 0.00 0.00 0.00 6.27 -0.14 52 0 7 0
30MAR27 41.00 C 0.00 0.00 0.00 5.95 -0.15 52 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.65 -0.15 52 0 7 0
30MAR27 43.00 C 0.00 0.00 0.00 5.40 -0.13 52 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.15 -0.13 52 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 4.91 -0.11 52 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 4.67 -0.12 52 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 4.49 -0.04 53 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 4.32 -0.01 53 0 0 0
30MAR27 49.00 C 3.70 3.70 3.70 4.15 +0.05 53 1 47 +1
TOTAL CALL 4,317 84,894 -242
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 231 0 255 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 222 0 165 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 214 0 120 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 205 0 75 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 198 0 170 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 170 0 35 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 164 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 158 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 153 0 279 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 147 0 70 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 142 0 146 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 137 0 59 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 132 0 10 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 127 0 3,053 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 123 0 106 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 118 0 63 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 114 0 38 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 109 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 105 0 15 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 101 0 63 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 97 0 544 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 93 0 355 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 86 0 351 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 79 0 415 0
30MAR26 23.00 P 0.05 0.05 0.05 0.01 0.00 72 20 571 -20
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 66 0 241 0
30MAR26 25.00 P 0.10 0.10 0.10 0.02 +0.01 65 200 366 0
30MAR26 26.00 P 0.00 0.00 0.00 0.03 +0.02 62 0 524 0
30MAR26 27.00 P 0.22 0.22 0.21 0.05 +0.02 60 30 322 +15
30MAR26 28.00 P 0.27 0.30 0.23 0.10 +0.05 60 55 301 +24
30MAR26 29.00 P 0.33 0.33 0.24 0.16 +0.07 59 37 951 +15
30MAR26 30.00 P 0.58 0.58 0.31 0.27 +0.11 59 574 2,706 -326
30MAR26 31.00 P 0.80 0.80 0.47 0.43 +0.16 59 91 1,007 +11
30MAR26 32.00 P 1.09 1.09 0.73 0.64 +0.21 58 36 2,239 +15
30MAR26 33.00 P 1.45 1.55 0.91 0.91 +0.26 57 425 9,459 -149
30MAR26 34.00 P 1.95 2.00 1.43 1.28 +0.34 57 71 697 +16
30MAR26 35.00 P 2.56 2.56 1.82 1.72 +0.41 57 44 3,536 -11
30MAR26 36.00 P 2.70 2.70 2.61 2.27 +0.50 58 30 8,232 -30
30MAR26 37.00 P 3.41 3.94 3.05 2.87 +0.49 58 50 2,894 +22
30MAR26 38.00 P 0.00 0.00 0.00 3.56 +0.49 58 0 4,524 0
30MAR26 39.00 P 0.00 0.00 0.00 4.32 +0.49 58 0 994 0
30MAR26 40.00 P 0.00 0.00 0.00 5.14 +0.57 59 0 8,431 0
30MAR26 41.00 P 0.00 0.00 0.00 5.87 +0.38 54 0 285 0
30MAR26 42.00 P 0.00 0.00 0.00 6.94 +0.55 64 0 546 0
30MAR26 43.00 P 0.00 0.00 0.00 7.78 +0.48 60 0 294 0
30MAR26 44.00 P 0.00 0.00 0.00 8.98 +0.73 77 0 98 0
30MAR26 45.00 P 0.00 0.00 0.00 9.69 +0.48 63 0 203 0
30MAR26 46.00 P 0.00 0.00 0.00 10.90 +0.72 83 0 30 0
30MAR26 47.00 P 0.00 0.00 0.00 11.62 +0.45 63 0 15 0
30MAR26 48.00 P 0.00 0.00 0.00 12.80 +0.63 85 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 14.00 +0.83 103 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 14.67 +0.53 81 0 580 0
30MAR26 52.50 P 0.00 0.00 0.00 17.18 +0.47 92 0 75 0
29APR26 22.00 P 0.00 0.00 0.00 0.03 +0.02 58 2 17 0
29APR26 23.00 P 0.00 0.00 0.00 0.05 +0.04 58 0 42 0
29APR26 24.00 P 0.27 0.27 0.27 0.08 +0.06 57 5 34 +5
29APR26 25.00 P 0.00 0.00 0.00 0.13 +0.09 57 0 4 0
29APR26 26.00 P 0.00 0.00 0.00 0.19 +0.12 56 0 21 0
29APR26 27.00 P 0.60 0.62 0.60 0.29 +0.17 56 18 159 +13
29APR26 28.00 P 0.75 0.77 0.75 0.41 +0.21 55 20 171 0
29APR26 29.00 P 0.00 0.00 0.00 0.57 +0.25 55 0 407 0
29APR26 30.00 P 1.17 1.17 1.17 0.77 +0.30 55 1 1,154 +1
29APR26 31.00 P 1.55 1.55 1.08 1.03 +0.35 54 57 370 -15
29APR26 32.00 P 1.71 1.99 1.71 1.32 +0.37 54 7 298 +3
29APR26 33.00 P 2.33 2.33 1.76 1.66 +0.39 53 74 461 +7
29APR26 34.00 P 2.60 2.83 2.15 2.05 +0.39 53 61 521 +24
29APR26 35.00 P 2.90 2.90 2.76 2.52 +0.43 52 69 360 -50
29APR26 36.00 P 3.43 3.43 3.13 3.05 +0.44 52 42 1,399 +24
29APR26 37.00 P 4.50 4.50 4.50 3.64 +0.43 52 1 288 -1
29APR26 38.00 P 0.00 0.00 0.00 4.28 +0.42 52 0 365 0
29APR26 39.00 P 0.00 0.00 0.00 4.98 +0.41 52 0 711 0
29APR26 40.00 P 0.00 0.00 0.00 5.73 +0.41 53 0 413 0
29APR26 41.00 P 0.00 0.00 0.00 6.52 +0.41 53 0 386 0
29APR26 42.00 P 0.00 0.00 0.00 7.10 +0.16 47 0 372 0
29APR26 43.00 P 0.00 0.00 0.00 7.96 +0.17 47 0 97 0
29APR26 44.00 P 0.00 0.00 0.00 9.31 +0.63 61 0 151 0
29APR26 45.00 P 0.00 0.00 0.00 9.97 +0.39 54 0 126 0
29APR26 46.00 P 0.00 0.00 0.00 10.90 +0.39 55 0 64 0
29APR26 47.00 P 0.00 0.00 0.00 11.72 +0.27 50 0 62 0
29APR26 48.00 P 0.00 0.00 0.00 12.80 +0.40 57 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 14.09 +0.73 72 0 27 0
29APR26 50.00 P 0.00 0.00 0.00 15.01 +0.67 72 0 17 0
29APR26 52.50 P 0.00 0.00 0.00 17.45 +0.63 76 0 15 0
29APR26 55.00 P 0.00 0.00 0.00 19.99 +0.66 85 0 45 0
29APR26 57.50 P 0.00 0.00 0.00 22.33 +0.71 83 0 35 0
29APR26 60.00 P 0.00 0.00 0.00 24.98 +0.61 96 0 44 0
28MAY26 26.00 P 0.00 0.00 0.00 0.44 +0.16 55 0 0 0
28MAY26 27.00 P 0.80 0.80 0.80 0.59 +0.20 55 10 123 +10
28MAY26 28.00 P 0.92 0.92 0.88 0.78 +0.24 55 40 196 +20
28MAY26 29.00 P 1.20 1.20 0.98 0.98 +0.25 54 120 326 +120
28MAY26 30.00 P 1.58 1.58 1.58 1.22 +0.28 54 15 262 0
28MAY26 31.00 P 1.92 1.92 1.92 1.50 +0.28 53 15 92 +15
28MAY26 32.00 P 2.29 2.50 2.29 1.80 +0.26 52 85 492 +25
28MAY26 33.00 P 2.42 2.42 2.42 2.20 +0.31 52 30 358 -15
28MAY26 34.00 P 2.94 2.94 2.75 2.64 +0.33 52 61 462 -16
28MAY26 35.00 P 0.00 0.00 0.00 3.11 +0.34 51 0 398 0
28MAY26 36.00 P 3.79 3.79 3.79 3.68 +0.41 52 15 312 +15
28MAY26 37.00 P 4.35 4.35 4.35 4.28 +0.44 52 15 355 +15
28MAY26 38.00 P 0.00 0.00 0.00 4.87 +0.44 51 0 347 0
28MAY26 39.00 P 0.00 0.00 0.00 5.39 +0.30 49 0 301 0
28MAY26 40.00 P 0.00 0.00 0.00 6.48 +0.72 55 0 463 0
28MAY26 41.00 P 0.00 0.00 0.00 7.14 +0.64 54 0 281 0
28MAY26 42.00 P 0.00 0.00 0.00 7.69 +0.44 50 0 322 0
28MAY26 43.00 P 0.00 0.00 0.00 8.49 +0.43 50 0 126 0
28MAY26 44.00 P 0.00 0.00 0.00 9.34 +0.47 50 0 47 0
28MAY26 45.00 P 0.00 0.00 0.00 10.10 +0.36 48 0 60 0
28MAY26 46.00 P 0.00 0.00 0.00 11.18 +0.58 53 0 60 0
28MAY26 47.00 P 0.00 0.00 0.00 11.92 +0.41 49 0 45 0
28MAY26 48.00 P 0.00 0.00 0.00 13.37 +0.94 63 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 14.09 +0.72 58 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 15.01 +0.67 59 0 30 0
28MAY26 52.50 P 0.00 0.00 0.00 17.45 +0.63 62 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 19.99 +0.66 69 0 15 0
28MAY26 57.50 P 0.00 0.00 0.00 22.44 +0.64 73 0 93 0
28MAY26 60.00 P 0.00 0.00 0.00 24.98 +0.61 79 0 105 0
29JUN26 17.50 P 0.00 0.00 0.00 0.04 0.00 58 0 128 0
29JUN26 18.00 P 0.00 0.00 0.00 0.05 0.00 58 0 63 0
29JUN26 18.50 P 0.00 0.00 0.00 0.06 0.00 58 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 0.08 +0.01 58 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.10 +0.02 58 0 6 0
29JUN26 20.00 P 0.00 0.00 0.00 0.11 +0.01 57 0 68 0
29JUN26 21.00 P 0.00 0.00 0.00 0.17 +0.02 57 0 44 0
29JUN26 22.00 P 0.00 0.00 0.00 0.23 +0.03 56 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.31 +0.03 56 0 488 0
29JUN26 24.00 P 0.00 0.00 0.00 0.43 +0.06 56 0 80 0
29JUN26 25.00 P 0.82 0.82 0.75 0.56 +0.08 55 24 121 +11
29JUN26 26.00 P 0.96 0.96 0.96 0.71 +0.08 55 28 223 +18
29JUN26 27.00 P 1.19 1.19 1.14 0.91 +0.13 54 29 599 +15
29JUN26 28.00 P 1.40 1.40 1.40 1.10 +0.13 54 15 444 +15
29JUN26 29.00 P 1.79 1.79 1.79 1.34 +0.15 53 15 1,185 -15
29JUN26 30.00 P 1.71 1.71 1.71 1.60 +0.15 52 1 640 +1
29JUN26 31.00 P 0.00 0.00 0.00 1.92 +0.17 52 0 909 0
29JUN26 32.00 P 0.00 0.00 0.00 2.28 +0.19 51 0 803 0
29JUN26 33.00 P 0.00 0.00 0.00 2.69 +0.21 51 0 599 0
29JUN26 34.00 P 0.00 0.00 0.00 3.14 +0.25 51 0 1,175 0
29JUN26 35.00 P 3.65 3.65 3.65 3.63 +0.29 51 15 392 +5
29JUN26 36.00 P 0.00 0.00 0.00 4.15 +0.33 50 0 262 0
29JUN26 37.00 P 0.00 0.00 0.00 4.80 +0.44 51 0 833 0
29JUN26 38.00 P 0.00 0.00 0.00 5.39 +0.42 51 0 594 0
29JUN26 39.00 P 0.00 0.00 0.00 6.06 +0.44 51 0 246 0
29JUN26 40.00 P 0.00 0.00 0.00 6.78 +0.52 51 0 2,948 0
29JUN26 41.00 P 0.00 0.00 0.00 7.66 +0.64 53 0 136 0
29JUN26 42.00 P 0.00 0.00 0.00 8.11 +0.33 49 0 150 0
29JUN26 43.00 P 0.00 0.00 0.00 8.90 +0.36 49 0 138 0
29JUN26 44.00 P 0.00 0.00 0.00 9.70 +0.34 49 0 35 0
29JUN26 45.00 P 0.00 0.00 0.00 10.72 +0.53 52 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 11.74 +0.70 55 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.68 +0.76 57 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 13.62 +0.82 58 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 14.31 +0.60 55 0 29 0
29JUN26 50.00 P 0.00 0.00 0.00 15.36 +0.72 58 0 8 0
29JUN26 52.50 P 0.00 0.00 0.00 17.55 +0.55 57 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 0.52 +0.06 51 0 58 0
29SEP26 23.00 P 0.00 0.00 0.00 0.68 +0.09 51 0 41 0
29SEP26 24.00 P 0.00 0.00 0.00 0.85 +0.08 51 0 122 0
29SEP26 25.00 P 0.00 0.00 0.00 1.08 +0.12 51 0 90 0
29SEP26 26.00 P 0.00 0.00 0.00 1.32 +0.13 52 0 144 0
29SEP26 27.00 P 0.00 0.00 0.00 1.61 +0.17 52 0 257 0
29SEP26 28.00 P 2.20 2.20 2.20 1.92 +0.19 52 7 133 +7
29SEP26 29.00 P 0.00 0.00 0.00 2.28 +0.24 52 0 65 0
29SEP26 30.00 P 0.00 0.00 0.00 2.64 +0.23 52 0 449 0
29SEP26 31.00 P 0.00 0.00 0.00 3.02 +0.24 51 0 428 0
29SEP26 32.00 P 3.90 3.90 3.90 3.44 +0.22 51 7 253 0
29SEP26 33.00 P 0.00 0.00 0.00 3.85 +0.18 51 0 411 0
29SEP26 34.00 P 0.00 0.00 0.00 4.39 +0.24 51 0 722 0
29SEP26 35.00 P 0.00 0.00 0.00 4.88 +0.20 51 0 1,168 0
29SEP26 36.00 P 0.00 0.00 0.00 5.49 +0.27 51 0 993 0
29SEP26 37.00 P 0.00 0.00 0.00 6.09 +0.29 51 0 921 0
29SEP26 38.00 P 0.00 0.00 0.00 6.67 +0.25 51 0 529 0
29SEP26 39.00 P 0.00 0.00 0.00 7.33 +0.29 51 0 548 0
29SEP26 40.00 P 0.00 0.00 0.00 8.00 +0.29 51 0 2,000 0
29SEP26 41.00 P 0.00 0.00 0.00 8.57 +0.16 50 0 591 0
29SEP26 42.00 P 0.00 0.00 0.00 9.42 +0.32 51 0 19 0
29SEP26 43.00 P 0.00 0.00 0.00 10.32 +0.47 53 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 10.85 +0.24 50 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.53 +0.15 49 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 12.42 +0.25 50 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.50 +0.51 53 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 14.31 +0.49 53 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 15.00 +0.34 52 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 16.08 +0.56 54 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 18.32 +0.59 56 0 5 0
30DEC26 22.00 P 0.00 0.00 0.00 0.79 -0.05 48 0 75 0
30DEC26 23.00 P 0.00 0.00 0.00 0.99 -0.03 49 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 1.24 -0.02 49 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 1.50 0.00 49 0 103 0
30DEC26 26.00 P 0.00 0.00 0.00 1.82 +0.02 49 0 35 0
30DEC26 27.00 P 0.00 0.00 0.00 2.14 +0.03 50 0 23 0
30DEC26 28.00 P 0.00 0.00 0.00 2.53 +0.08 50 0 16 0
30DEC26 29.00 P 0.00 0.00 0.00 2.93 +0.09 50 0 60 0
30DEC26 30.00 P 0.00 0.00 0.00 3.37 +0.15 50 0 103 0
30DEC26 31.00 P 4.36 4.36 4.36 3.81 +0.14 50 15 97 +15
30DEC26 32.00 P 0.00 0.00 0.00 4.26 +0.15 50 0 362 0
30DEC26 33.00 P 0.00 0.00 0.00 4.73 +0.14 50 0 303 0
30DEC26 34.00 P 6.00 6.00 6.00 5.25 +0.16 50 1 170 +1
30DEC26 35.00 P 0.00 0.00 0.00 5.79 +0.15 50 0 252 0
30DEC26 36.00 P 0.00 0.00 0.00 6.35 +0.16 50 0 88 0
30DEC26 37.00 P 0.00 0.00 0.00 6.95 +0.15 50 0 1,143 0
30DEC26 38.00 P 0.00 0.00 0.00 7.60 +0.18 50 0 1,170 0
30DEC26 39.00 P 0.00 0.00 0.00 8.25 +0.21 50 0 30 0
30DEC26 40.00 P 0.00 0.00 0.00 8.83 +0.08 50 0 47 0
30DEC26 41.00 P 0.00 0.00 0.00 9.60 +0.17 50 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 10.24 +0.08 50 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.21 +0.32 52 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 11.74 +0.11 50 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.46 +0.06 50 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 13.63 +0.43 53 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.20 +0.34 52 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.88 +0.21 51 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.75 +0.24 51 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 16.78 +0.31 53 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 18.96 +0.51 54 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 2.71 +0.26 53 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 3.05 +0.27 53 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.39 +0.25 52 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.78 +0.25 52 0 19 0
30MAR27 30.00 P 0.00 0.00 0.00 4.18 +0.31 51 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 4.59 +0.17 51 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.02 +0.16 51 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 5.50 +0.15 50 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 6.01 +0.13 50 0 18 0
30MAR27 35.00 P 0.00 0.00 0.00 6.58 +0.16 50 0 530 0
30MAR27 36.00 P 0.00 0.00 0.00 7.17 +0.13 50 0 515 0
30MAR27 37.00 P 0.00 0.00 0.00 7.76 +0.13 50 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.39 +0.16 50 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.04 +0.16 50 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.76 +0.19 51 0 15 0
30MAR27 41.00 P 0.00 0.00 0.00 10.39 +0.13 50 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.16 +0.15 51 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.72 -0.01 50 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.71 +0.26 52 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.28 +0.10 51 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.20 +0.23 52 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 15.02 +0.27 52 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 15.57 +0.03 51 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 16.64 +0.30 53 0 0 0
TOTAL PUT 2,583 100,324 -145
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.21
30MAR26 3.00 C 0.000 0.000 0.000 2.214 -0.041 0 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 2.156 -0.012 145 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 2.015 -0.035 67 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 1.915 -0.041 59 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 1.815 -0.037 0 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 1.730 -0.026 94 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.615 -0.074 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.515 -0.035 0 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.416 -0.040 46 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.325 -0.032 66 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.226 -0.031 62 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.141 -0.025 69 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.016 -0.041 0 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 0.917 -0.035 31 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 0.842 -0.012 53 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.718 -0.037 27 0 1 0
30MAR26 4.60 C 0.000 0.000 0.000 0.621 -0.039 28 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.537 -0.024 34 0 3 0
30MAR26 4.80 C 0.000 0.000 0.000 0.443 -0.045 31 0 0 0
30MAR26 4.90 C 0.319 0.319 0.319 0.367 -0.024 33 20 60 +20
30MAR26 5.00 C 0.000 0.000 0.000 0.284 -0.022 30 0 290 0
30MAR26 5.25 C 0.106 0.128 0.106 0.136 -0.009 30 70 348 -60
30MAR26 5.50 C 0.052 0.057 0.047 0.054 -0.003 30 41 590 +1
30MAR26 5.75 C 0.019 0.019 0.018 0.017 0.000 30 2 977 +1
30MAR26 6.00 C 0.000 0.000 0.000 0.005 0.000 31 0 1,166 0
30MAR26 6.25 C 0.000 0.000 0.000 0.001 0.000 30 0 595 0
30MAR26 6.50 C 0.000 0.000 0.000 0.001 0.000 36 0 81 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 41 0 115 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 47 0 85 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 52 0 179 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 56 0 30 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 61 0 50 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 65 0 1 0
30MAR26 8.25 C 0.000 0.000 0.000 0.001 0.000 69 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 0.000 73 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 77 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 81 0 0 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 84 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 1.352 -0.005 53 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 1.253 -0.042 49 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 1.155 -0.014 46 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 1.060 -0.011 44 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.941 -0.025 33 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 0.861 -0.010 37 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 0.766 -0.011 35 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.661 -0.024 29 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.574 -0.022 29 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.493 -0.022 28 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 0.415 -0.016 28 0 30 0
29APR26 5.00 C 0.000 0.000 0.000 0.345 -0.017 27 0 29 0
29APR26 5.25 C 0.000 0.000 0.000 0.211 -0.010 28 0 356 0
29APR26 5.50 C 0.000 0.000 0.000 0.119 -0.004 28 0 1,081 0
29APR26 5.75 C 0.050 0.050 0.050 0.062 0.000 28 10 331 +10
29APR26 6.00 C 0.000 0.000 0.000 0.030 +0.001 29 0 154 0
29APR26 6.25 C 0.000 0.000 0.000 0.014 +0.001 29 0 37 0
29APR26 6.50 C 0.000 0.000 0.000 0.006 +0.001 29 0 60 0
29APR26 6.75 C 0.000 0.000 0.000 0.003 +0.001 30 0 15 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 0.000 30 0 22 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 33 0 160 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29APR26 7.75 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29APR26 8.00 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 1.352 -0.005 39 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.253 -0.042 37 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.155 -0.014 34 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 1.060 -0.011 33 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.946 -0.020 25 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 0.861 -0.012 27 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.766 -0.018 26 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.678 -0.023 25 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.596 -0.025 25 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.524 -0.022 26 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.456 -0.020 26 0 119 0
28MAY26 5.00 C 0.000 0.000 0.000 0.395 -0.017 27 0 170 0
28MAY26 5.25 C 0.225 0.225 0.225 0.265 -0.010 27 24 235 +24
28MAY26 5.50 C 0.000 0.000 0.000 0.169 -0.005 28 0 298 0
28MAY26 5.75 C 0.000 0.000 0.000 0.102 -0.002 28 0 133 0
28MAY26 6.00 C 0.046 0.048 0.046 0.059 0.000 28 60 200 +21
28MAY26 6.25 C 0.000 0.000 0.000 0.033 +0.001 28 0 268 0
28MAY26 6.50 C 0.000 0.000 0.000 0.018 +0.001 28 0 162 0
28MAY26 6.75 C 0.000 0.000 0.000 0.009 0.000 28 0 105 0
28MAY26 7.00 C 0.000 0.000 0.000 0.005 +0.001 29 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.003 +0.001 29 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28MAY26 7.75 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28MAY26 8.00 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 0.001 0.000 35 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.432 -0.027 0 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.352 -0.008 30 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.253 -0.042 28 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.155 -0.014 26 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.075 +0.004 29 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.956 -0.022 21 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.872 -0.020 24 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.796 -0.034 26 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.702 -0.026 24 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.644 -0.028 26 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.559 -0.021 25 0 0 0
29JUN26 4.90 C 0.465 0.465 0.465 0.494 -0.018 25 14 129 +14
29JUN26 5.00 C 0.391 0.391 0.391 0.434 -0.016 26 1 576 +1
29JUN26 5.25 C 0.000 0.000 0.000 0.306 -0.009 26 0 2,151 0
29JUN26 5.50 C 0.000 0.000 0.000 0.207 -0.005 26 0 520 0
29JUN26 5.75 C 0.104 0.112 0.104 0.135 -0.002 26 33 439 +28
29JUN26 6.00 C 0.068 0.068 0.068 0.085 0.000 27 30 345 0
29JUN26 6.25 C 0.000 0.000 0.000 0.052 +0.001 27 0 170 0
29JUN26 6.50 C 0.000 0.000 0.000 0.033 +0.002 27 0 130 0
29JUN26 6.75 C 0.000 0.000 0.000 0.019 +0.002 27 0 15 0
29JUN26 7.00 C 0.000 0.000 0.000 0.011 +0.001 27 0 15 0
29JUN26 7.25 C 0.000 0.000 0.000 0.006 +0.001 27 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.003 0.000 27 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.002 0.000 28 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 0.000 31 0 8 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.445 -0.014 23 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.352 -0.008 26 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.253 -0.042 24 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.160 -0.010 24 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.075 -0.006 25 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.985 -0.005 25 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.909 -0.004 26 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.833 -0.018 27 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.755 -0.016 26 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.677 -0.015 26 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.587 -0.049 24 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.538 -0.014 25 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.474 -0.041 24 0 15 0
29SEP26 5.25 C 0.000 0.000 0.000 0.360 -0.016 25 0 33 0
29SEP26 5.50 C 0.000 0.000 0.000 0.266 -0.008 26 0 165 0
29SEP26 5.75 C 0.000 0.000 0.000 0.189 -0.005 26 0 54 0
29SEP26 6.00 C 0.000 0.000 0.000 0.132 -0.003 25 0 535 0
29SEP26 6.25 C 0.000 0.000 0.000 0.091 -0.001 25 0 539 0
29SEP26 6.50 C 0.000 0.000 0.000 0.061 0.000 25 0 317 0
29SEP26 6.75 C 0.000 0.000 0.000 0.041 0.000 25 0 58 0
29SEP26 7.00 C 0.000 0.000 0.000 0.027 +0.001 25 0 35 0
29SEP26 7.25 C 0.000 0.000 0.000 0.017 0.000 25 0 50 0
29SEP26 7.50 C 0.000 0.000 0.000 0.011 0.000 25 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.007 0.000 25 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.005 +0.001 26 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 26 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.352 -0.011 22 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.259 -0.036 22 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.174 -0.010 24 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.092 -0.009 24 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.001 -0.020 23 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.916 -0.042 23 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.851 -0.021 24 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.783 -0.039 24 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.718 -0.036 24 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.656 -0.026 24 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.599 -0.019 24 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.551 -0.028 25 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.437 -0.015 25 0 47 0
30DEC26 5.50 C 0.000 0.000 0.000 0.344 -0.009 25 0 2 0
30DEC26 5.75 C 0.000 0.000 0.000 0.270 -0.004 26 0 6 0
30DEC26 6.00 C 0.000 0.000 0.000 0.212 -0.003 26 0 80 0
30DEC26 6.25 C 0.000 0.000 0.000 0.161 -0.005 26 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.121 -0.003 26 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.089 -0.002 26 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.066 -0.002 26 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 0.049 -0.001 26 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.036 0.000 26 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.025 -0.001 26 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.019 0.000 26 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.013 0.000 26 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.009 0.000 26 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.007 0.000 26 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.005 0.000 26 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.352 -0.021 20 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.273 -0.022 22 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.192 -0.016 23 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.113 -0.017 23 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.040 -0.016 24 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.966 -0.018 24 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.889 -0.028 23 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.825 -0.026 23 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.772 -0.020 24 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.713 -0.021 24 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.659 -0.020 24 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.606 -0.023 24 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 0.495 -0.018 24 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 0.400 -0.015 24 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 0.320 -0.013 24 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 0.257 -0.007 25 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 0.209 -0.004 25 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.167 -0.006 25 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.130 -0.006 25 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.100 -0.004 25 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.077 -0.004 25 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.060 -0.003 25 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.045 -0.002 25 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 0.035 -0.001 25 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.026 -0.001 25 0 0 0
TOTAL CALL 305 15,028 +60
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 87 0 0 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 82 0 0 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 78 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 73 0 1 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 68 0 7 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 64 0 45 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 60 0 57 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 56 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 52 0 39 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 48 0 76 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 44 0 75 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 40 0 4 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 37 0 141 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 33 0 50 0
30MAR26 4.40 P 0.000 0.000 0.000 0.002 +0.001 32 0 50 0
30MAR26 4.50 P 0.000 0.000 0.000 0.003 +0.001 30 0 161 0
30MAR26 4.60 P 0.000 0.000 0.000 0.006 +0.002 30 0 1,112 0
30MAR26 4.70 P 0.000 0.000 0.000 0.012 +0.004 30 0 1,224 0
30MAR26 4.80 P 0.035 0.041 0.035 0.023 +0.007 30 30 490 -14
30MAR26 4.90 P 0.060 0.060 0.048 0.040 +0.011 30 11 710 0
30MAR26 5.00 P 0.096 0.096 0.091 0.065 +0.015 30 8 861 +2
30MAR26 5.25 P 0.206 0.206 0.206 0.167 +0.022 29 5 855 -1
30MAR26 5.50 P 0.370 0.386 0.354 0.335 +0.031 29 52 609 +44
30MAR26 5.75 P 0.000 0.000 0.000 0.564 +0.045 35 0 335 0
30MAR26 6.00 P 0.000 0.000 0.000 0.804 +0.051 41 0 90 0
30MAR26 6.25 P 0.000 0.000 0.000 1.040 +0.031 0 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.300 +0.043 55 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.540 +0.035 0 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.790 +0.008 0 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.040 +0.026 0 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.300 +0.043 82 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.550 +0.050 88 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.836 +0.055 118 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 3.040 +0.038 0 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 3.306 +0.056 111 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 3.556 +0.044 116 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 3.790 +0.033 0 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 4.055 +0.055 124 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 0.003 +0.002 30 0 1 0
29APR26 4.20 P 0.000 0.000 0.000 0.005 +0.003 29 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.008 +0.003 29 0 39 0
29APR26 4.40 P 0.000 0.000 0.000 0.014 +0.005 29 0 30 0
29APR26 4.50 P 0.000 0.000 0.000 0.022 +0.007 29 0 43 0
29APR26 4.60 P 0.053 0.053 0.053 0.033 +0.009 29 20 24 +20
29APR26 4.70 P 0.000 0.000 0.000 0.049 +0.012 29 0 272 0
29APR26 4.80 P 0.000 0.000 0.000 0.071 +0.016 29 0 148 0
29APR26 4.90 P 0.000 0.000 0.000 0.098 +0.020 29 0 217 0
29APR26 5.00 P 0.166 0.166 0.148 0.132 +0.024 29 31 515 +1
29APR26 5.25 P 0.000 0.000 0.000 0.248 +0.033 30 0 489 0
29APR26 5.50 P 0.470 0.470 0.470 0.408 +0.039 30 1 1,443 +1
29APR26 5.75 P 0.000 0.000 0.000 0.604 +0.040 32 0 342 0
29APR26 6.00 P 0.000 0.000 0.000 0.831 +0.042 35 0 195 0
29APR26 6.25 P 0.000 0.000 0.000 1.075 +0.043 40 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.324 +0.051 46 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.569 +0.024 50 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.844 +0.041 62 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.101 +0.048 69 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.359 +0.057 76 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 2.616 +0.067 82 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 2.853 +0.072 84 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 3.117 +0.071 92 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 3.357 +0.061 93 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 3.619 +0.076 101 0 0 0
28MAY26 3.90 P 0.000 0.000 0.000 0.003 +0.001 28 0 0 0
28MAY26 4.00 P 0.000 0.000 0.000 0.005 +0.001 28 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.008 +0.002 28 0 10 0
28MAY26 4.20 P 0.000 0.000 0.000 0.013 +0.004 28 0 0 0
28MAY26 4.30 P 0.000 0.000 0.000 0.020 +0.005 28 0 10 0
28MAY26 4.40 P 0.000 0.000 0.000 0.030 +0.008 28 0 1 0
28MAY26 4.50 P 0.063 0.063 0.063 0.043 +0.011 28 4 34 +4
28MAY26 4.60 P 0.000 0.000 0.000 0.059 +0.012 28 0 0 0
28MAY26 4.70 P 0.000 0.000 0.000 0.080 +0.015 28 0 76 0
28MAY26 4.80 P 0.122 0.122 0.122 0.106 +0.017 28 2 187 0
28MAY26 4.90 P 0.000 0.000 0.000 0.138 +0.021 29 0 154 0
28MAY26 5.00 P 0.000 0.000 0.000 0.176 +0.025 29 0 301 0
28MAY26 5.25 P 0.000 0.000 0.000 0.295 +0.033 29 0 264 0
28MAY26 5.50 P 0.000 0.000 0.000 0.450 +0.037 30 0 151 0
28MAY26 5.75 P 0.000 0.000 0.000 0.638 +0.040 30 0 121 0
28MAY26 6.00 P 0.000 0.000 0.000 0.831 +0.021 29 0 54 0
28MAY26 6.25 P 0.000 0.000 0.000 1.075 +0.033 33 0 16 0
28MAY26 6.50 P 0.000 0.000 0.000 1.331 +0.042 39 0 27 0
28MAY26 6.75 P 0.000 0.000 0.000 1.586 +0.041 45 0 16 0
28MAY26 7.00 P 0.000 0.000 0.000 1.844 +0.041 51 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.101 +0.041 56 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.359 +0.041 62 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 2.616 +0.041 67 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 2.856 +0.027 69 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 3.117 +0.040 75 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 3.357 +0.031 76 0 0 0
29JUN26 3.80 P 0.000 0.000 0.000 0.004 +0.001 27 0 104 0
29JUN26 3.90 P 0.000 0.000 0.000 0.007 +0.002 27 0 108 0
29JUN26 4.00 P 0.000 0.000 0.000 0.010 +0.003 27 0 9 0
29JUN26 4.10 P 0.000 0.000 0.000 0.015 +0.004 27 0 200 0
29JUN26 4.20 P 0.000 0.000 0.000 0.022 +0.005 27 0 43 0
29JUN26 4.30 P 0.000 0.000 0.000 0.032 +0.008 27 0 43 0
29JUN26 4.40 P 0.000 0.000 0.000 0.045 +0.010 27 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.061 +0.012 27 0 90 0
29JUN26 4.60 P 0.000 0.000 0.000 0.080 +0.014 27 0 177 0
29JUN26 4.70 P 0.134 0.134 0.134 0.105 +0.018 27 15 99 +2
29JUN26 4.80 P 0.000 0.000 0.000 0.134 +0.021 27 0 100 0
29JUN26 4.90 P 0.215 0.215 0.215 0.167 +0.022 27 1 302 -1
29JUN26 5.00 P 0.240 0.240 0.240 0.207 +0.026 27 5 427 0
29JUN26 5.25 P 0.388 0.388 0.388 0.327 +0.033 28 13 574 +13
29JUN26 5.50 P 0.556 0.556 0.556 0.480 +0.037 28 30 618 0
29JUN26 5.75 P 0.000 0.000 0.000 0.663 +0.041 29 0 386 0
29JUN26 6.00 P 0.000 0.000 0.000 0.870 +0.043 30 0 258 0
29JUN26 6.25 P 0.000 0.000 0.000 1.095 +0.043 32 0 5 0
29JUN26 6.50 P 0.000 0.000 0.000 1.336 +0.043 35 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.587 +0.042 39 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.844 +0.041 44 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.101 +0.041 49 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.359 +0.041 54 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.616 +0.041 58 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.874 +0.041 63 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 3.124 +0.045 66 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 3.373 +0.035 69 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 3.619 +0.038 71 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.869 +0.045 74 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 4.113 +0.031 75 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.021 +0.004 25 0 33 0
29SEP26 3.90 P 0.000 0.000 0.000 0.029 +0.005 25 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.039 +0.006 25 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.053 +0.010 25 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.068 +0.013 25 0 5 0
29SEP26 4.30 P 0.000 0.000 0.000 0.083 +0.012 25 0 52 0
29SEP26 4.40 P 0.000 0.000 0.000 0.103 +0.013 25 0 14 0
29SEP26 4.50 P 0.000 0.000 0.000 0.129 +0.016 25 0 39 0
29SEP26 4.60 P 0.000 0.000 0.000 0.158 +0.019 25 0 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.188 +0.017 25 0 179 0
29SEP26 4.80 P 0.000 0.000 0.000 0.228 +0.020 25 0 167 0
29SEP26 4.90 P 0.000 0.000 0.000 0.268 +0.022 25 0 126 0
29SEP26 5.00 P 0.000 0.000 0.000 0.311 +0.025 25 0 1,446 0
29SEP26 5.25 P 0.000 0.000 0.000 0.449 +0.032 25 0 198 0
29SEP26 5.50 P 0.000 0.000 0.000 0.625 +0.059 26 0 282 0
29SEP26 5.75 P 0.000 0.000 0.000 0.766 +0.023 23 0 160 0
29SEP26 6.00 P 0.000 0.000 0.000 0.994 +0.059 26 0 466 0
29SEP26 6.25 P 0.000 0.000 0.000 1.212 +0.069 27 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 1.437 +0.033 27 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.651 +0.006 25 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.904 +0.023 29 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.120 +0.008 21 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.389 +0.034 31 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.616 +0.014 25 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.880 +0.031 34 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 3.124 +0.021 34 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 3.373 +0.023 36 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 3.619 +0.038 37 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.869 +0.023 40 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 4.113 +0.025 40 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.058 +0.008 26 0 34 0
30DEC26 4.00 P 0.000 0.000 0.000 0.074 +0.011 26 0 54 0
30DEC26 4.10 P 0.000 0.000 0.000 0.093 +0.014 26 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.113 +0.016 26 0 102 0
30DEC26 4.30 P 0.000 0.000 0.000 0.137 +0.018 26 0 24 0
30DEC26 4.40 P 0.000 0.000 0.000 0.164 +0.019 26 0 47 0
30DEC26 4.50 P 0.000 0.000 0.000 0.196 +0.021 26 0 82 0
30DEC26 4.60 P 0.000 0.000 0.000 0.228 +0.020 26 0 106 0
30DEC26 4.70 P 0.000 0.000 0.000 0.263 +0.020 26 0 28 0
30DEC26 4.80 P 0.000 0.000 0.000 0.307 +0.023 26 0 7 0
30DEC26 4.90 P 0.000 0.000 0.000 0.352 +0.024 26 0 35 0
30DEC26 5.00 P 0.000 0.000 0.000 0.401 +0.026 26 0 23 0
30DEC26 5.25 P 0.000 0.000 0.000 0.533 +0.026 26 0 14 0
30DEC26 5.50 P 0.000 0.000 0.000 0.691 +0.028 26 0 6 0
30DEC26 5.75 P 0.000 0.000 0.000 0.876 +0.033 27 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.070 +0.036 28 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.247 +0.032 26 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.462 +0.005 26 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.687 +0.007 27 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.923 +0.015 28 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.148 +0.008 27 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.397 +0.021 29 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.636 +0.020 29 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.880 +0.022 30 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 3.131 +0.027 32 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 3.373 +0.017 32 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 3.619 +0.017 33 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.869 +0.021 35 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.079 +0.008 25 0 5 0
30MAR27 4.00 P 0.000 0.000 0.000 0.098 +0.011 25 0 0 0
30MAR27 4.10 P 0.000 0.000 0.000 0.118 +0.012 25 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.142 +0.011 25 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.168 +0.015 25 0 0 0
30MAR27 4.40 P 0.000 0.000 0.000 0.198 +0.015 25 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.231 +0.016 25 0 0 0
30MAR27 4.60 P 0.000 0.000 0.000 0.266 +0.018 25 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.306 +0.019 25 0 1 0
30MAR27 4.80 P 0.364 0.364 0.364 0.347 +0.016 25 30 33 +30
30MAR27 4.90 P 0.000 0.000 0.000 0.394 +0.019 25 0 1 0
30MAR27 5.00 P 0.000 0.000 0.000 0.443 +0.019 25 0 0 0
30MAR27 5.25 P 0.000 0.000 0.000 0.580 +0.023 26 0 1 0
30MAR27 5.50 P 0.000 0.000 0.000 0.737 +0.027 26 0 1 0
30MAR27 5.75 P 0.000 0.000 0.000 0.910 +0.029 26 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.100 +0.033 27 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.302 +0.034 27 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.507 +0.025 27 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.718 +0.013 27 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.944 +0.022 27 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.173 +0.025 27 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.408 +0.012 28 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.647 +0.006 28 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.889 +0.008 29 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 3.133 +0.020 30 0 0 0
TOTAL PUT 258 20,197 +101
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 ($0.001) CLOSING PRICE HK$ 4.48
30MAR26 2.90 C 0.000 0.000 0.000 1.588 -0.038 83 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 1.484 -0.041 0 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 1.385 -0.044 55 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 1.285 -0.043 48 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 1.188 -0.041 59 0 693 0
30MAR26 3.40 C 0.000 0.000 0.000 1.080 -0.047 0 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 0.986 -0.040 41 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 0.886 -0.044 36 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 0.787 -0.042 35 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 0.689 -0.043 35 0 40 0
30MAR26 3.90 C 0.000 0.000 0.000 0.592 -0.043 34 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 0.503 -0.036 36 0 501 0
30MAR26 4.10 C 0.000 0.000 0.000 0.404 -0.039 31 0 5,000 0
30MAR26 4.20 C 0.000 0.000 0.000 0.312 -0.035 28 0 4,000 0
30MAR26 4.30 C 0.000 0.000 0.000 0.228 -0.030 26 0 4,417 0
30MAR26 4.40 C 0.130 0.130 0.130 0.157 -0.023 25 100 4,787 +100
30MAR26 4.50 C 0.066 0.097 0.066 0.097 -0.020 24 115 19,717 +65
30MAR26 4.60 C 0.050 0.060 0.043 0.057 -0.014 23 589 15,827 -79
30MAR26 4.70 C 0.025 0.030 0.025 0.033 -0.006 24 600 41,420 -35
30MAR26 4.80 C 0.021 0.021 0.021 0.017 -0.003 24 90 29,118 0
30MAR26 4.90 C 0.010 0.012 0.010 0.009 -0.001 25 330 8,417 -300
30MAR26 5.00 C 0.006 0.006 0.006 0.004 0.000 25 101 57,519 -100
30MAR26 5.25 C 0.000 0.000 0.000 0.001 0.000 27 0 6,135 0
30MAR26 5.50 C 0.000 0.000 0.000 0.001 0.000 34 0 3,387 0
30MAR26 5.75 C 0.000 0.000 0.000 0.001 0.000 41 0 3,138 0
30MAR26 6.00 C 0.000 0.000 0.000 0.001 0.000 47 0 176 0
30MAR26 6.25 C 0.000 0.000 0.000 0.001 0.000 53 0 76 0
30MAR26 6.50 C 0.000 0.000 0.000 0.001 0.000 58 0 76 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 63 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 68 0 30 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 73 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 78 0 0 0
29APR26 3.20 C 0.000 0.000 0.000 1.312 -0.019 64 0 0 0
29APR26 3.30 C 0.000 0.000 0.000 1.190 -0.050 0 0 0 0
29APR26 3.40 C 0.000 0.000 0.000 1.096 -0.042 42 0 0 0
29APR26 3.50 C 0.000 0.000 0.000 1.000 -0.032 42 0 0 0
29APR26 3.60 C 0.000 0.000 0.000 0.900 -0.060 38 0 0 0
29APR26 3.70 C 0.000 0.000 0.000 0.808 -0.024 38 0 0 0
29APR26 3.80 C 0.000 0.000 0.000 0.713 -0.042 36 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 0.611 -0.033 31 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 0.511 -0.041 27 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 0.415 -0.038 24 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.324 -0.036 21 0 0 0
29APR26 4.30 C 0.229 0.229 0.229 0.243 -0.029 20 12 672 +12
29APR26 4.40 C 0.000 0.000 0.000 0.173 -0.026 20 0 1,500 0
29APR26 4.50 C 0.137 0.145 0.133 0.117 -0.020 19 873 2,936 +835
29APR26 4.60 C 0.092 0.096 0.092 0.074 -0.015 19 240 1,469 +210
29APR26 4.70 C 0.064 0.068 0.064 0.045 -0.010 19 40 17,433 0
29APR26 4.80 C 0.040 0.040 0.040 0.025 -0.006 19 50 1,718 0
29APR26 4.90 C 0.029 0.029 0.029 0.014 -0.003 19 135 1,979 +30
29APR26 5.00 C 0.021 0.021 0.021 0.007 -0.002 19 1 2,641 +1
29APR26 5.25 C 0.000 0.000 0.000 0.001 -0.001 19 0 1,096 0
29APR26 5.50 C 0.000 0.000 0.000 0.001 0.000 24 0 856 0
29APR26 5.75 C 0.000 0.000 0.000 0.001 0.000 28 0 269 0
29APR26 6.00 C 0.000 0.000 0.000 0.001 0.000 32 0 83 0
29APR26 6.25 C 0.000 0.000 0.000 0.001 0.000 36 0 123 0
29APR26 6.50 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
28MAY26 3.30 C 0.000 0.000 0.000 1.190 -0.063 0 0 0 0
28MAY26 3.40 C 0.000 0.000 0.000 1.105 -0.049 45 0 0 0
28MAY26 3.50 C 0.000 0.000 0.000 1.009 -0.047 43 0 0 0
28MAY26 3.60 C 0.000 0.000 0.000 0.912 -0.048 40 0 0 0
28MAY26 3.70 C 0.000 0.000 0.000 0.815 -0.042 38 0 0 0
28MAY26 3.80 C 0.000 0.000 0.000 0.714 -0.041 33 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 0.613 -0.040 29 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 0.514 -0.040 25 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 0.421 -0.037 23 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.334 -0.033 22 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.257 -0.028 21 0 2,000 0
28MAY26 4.40 C 0.000 0.000 0.000 0.191 -0.023 21 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.136 -0.019 20 0 83 0
28MAY26 4.60 C 0.000 0.000 0.000 0.095 -0.013 20 0 1,115 0
28MAY26 4.70 C 0.096 0.097 0.096 0.064 -0.009 20 915 2,654 +885
28MAY26 4.80 C 0.069 0.069 0.069 0.042 -0.005 20 400 1,461 +400
28MAY26 4.90 C 0.055 0.055 0.055 0.027 -0.003 20 200 3,458 0
28MAY26 5.00 C 0.000 0.000 0.000 0.017 -0.002 20 0 2,727 0
28MAY26 5.25 C 0.019 0.019 0.019 0.005 0.000 20 1 926 +1
28MAY26 5.50 C 0.000 0.000 0.000 0.002 0.000 21 0 1,216 0
28MAY26 5.75 C 0.000 0.000 0.000 0.001 0.000 23 0 201 0
28MAY26 6.00 C 0.000 0.000 0.000 0.001 0.000 26 0 172 0
28MAY26 6.25 C 0.000 0.000 0.000 0.001 0.000 29 0 86 0
28MAY26 6.50 C 0.000 0.000 0.000 0.001 0.000 32 0 86 0
28MAY26 6.75 C 0.000 0.000 0.000 0.001 0.000 34 0 86 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29JUN26 3.00 C 0.000 0.000 0.000 1.518 -0.018 62 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 1.414 -0.045 56 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.316 -0.046 53 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.218 -0.046 50 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.122 -0.043 47 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.021 -0.041 43 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 0.918 -0.042 38 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 0.816 -0.041 34 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 0.715 -0.040 30 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 0.616 -0.038 27 0 41 0
29JUN26 4.00 C 0.000 0.000 0.000 0.521 -0.035 25 0 13,164 0
29JUN26 4.10 C 0.000 0.000 0.000 0.432 -0.029 23 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 0.351 -0.023 22 0 235 0
29JUN26 4.30 C 0.000 0.000 0.000 0.279 -0.017 22 0 2,268 0
29JUN26 4.40 C 0.279 0.279 0.279 0.218 -0.011 21 1,000 21,620 +1,000
29JUN26 4.50 C 0.000 0.000 0.000 0.167 -0.006 21 0 3,363 0
29JUN26 4.60 C 0.162 0.162 0.162 0.126 -0.002 21 845 3,952 +845
29JUN26 4.70 C 0.000 0.000 0.000 0.094 +0.001 21 0 3,281 0
29JUN26 4.80 C 0.000 0.000 0.000 0.069 +0.003 21 0 1,282 0
29JUN26 4.90 C 0.000 0.000 0.000 0.050 +0.003 21 0 6,516 0
29JUN26 5.00 C 0.000 0.000 0.000 0.036 +0.004 21 0 7,526 0
29JUN26 5.25 C 0.030 0.030 0.030 0.015 +0.003 21 1 12,542 0
29JUN26 5.50 C 0.018 0.018 0.018 0.006 +0.002 21 1 2,966 0
29JUN26 5.75 C 0.000 0.000 0.000 0.002 0.000 21 0 1,244 0
29JUN26 6.00 C 0.000 0.000 0.000 0.001 0.000 22 0 289 0
29JUN26 6.25 C 0.000 0.000 0.000 0.001 0.000 24 0 131 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 27 0 84 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 29 0 85 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 31 0 115 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 33 0 85 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 35 0 165 0
29SEP26 3.00 C 0.000 0.000 0.000 1.518 -0.042 48 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 1.414 -0.054 44 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.316 -0.051 41 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.221 -0.047 39 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.123 -0.042 37 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.021 -0.041 33 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 0.920 -0.041 30 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 0.821 -0.039 28 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 0.725 -0.037 26 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.635 -0.033 24 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 0.552 -0.028 23 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 0.476 -0.024 23 0 7,000 0
29SEP26 4.20 C 0.000 0.000 0.000 0.407 -0.020 22 0 1,620 0
29SEP26 4.30 C 0.446 0.446 0.349 0.348 -0.015 22 333 1,948 +333
29SEP26 4.40 C 0.280 0.280 0.280 0.296 -0.010 22 30 2,481 +30
29SEP26 4.50 C 0.000 0.000 0.000 0.244 -0.013 22 0 3,406 0
29SEP26 4.60 C 0.204 0.204 0.204 0.210 -0.005 22 631 1,643 +631
29SEP26 4.70 C 0.000 0.000 0.000 0.175 -0.003 22 0 2,445 0
29SEP26 4.80 C 0.000 0.000 0.000 0.144 -0.002 22 0 1,225 0
29SEP26 4.90 C 0.000 0.000 0.000 0.120 0.000 22 0 1,986 0
29SEP26 5.00 C 0.000 0.000 0.000 0.098 +0.001 22 0 1,854 0
29SEP26 5.25 C 0.043 0.061 0.043 0.057 +0.001 22 310 2,503 +310
29SEP26 5.50 C 0.000 0.000 0.000 0.033 +0.002 22 0 1,447 0
29SEP26 5.75 C 0.000 0.000 0.000 0.018 +0.001 22 0 792 0
29SEP26 6.00 C 0.000 0.000 0.000 0.010 +0.001 22 0 162 0
29SEP26 6.25 C 0.000 0.000 0.000 0.005 0.000 22 0 177 0
29SEP26 6.50 C 0.000 0.000 0.000 0.003 +0.001 22 0 88 0
29SEP26 6.75 C 0.000 0.000 0.000 0.002 +0.001 23 0 88 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 23 0 88 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 24 0 88 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 26 0 90 0
30DEC26 3.10 C 0.000 0.000 0.000 1.415 -0.053 37 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 1.323 -0.044 36 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.225 -0.043 33 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.124 -0.042 31 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.024 -0.041 28 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 0.927 -0.040 26 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 0.834 -0.039 24 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 0.748 -0.036 24 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 0.668 -0.033 23 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.595 -0.030 23 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.529 -0.027 22 0 10 0
30DEC26 4.20 C 0.000 0.000 0.000 0.467 -0.025 22 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.406 -0.029 21 0 80 0
30DEC26 4.40 C 0.334 0.334 0.334 0.350 -0.019 21 30 37 +30
30DEC26 4.50 C 0.000 0.000 0.000 0.297 -0.023 21 0 8,892 0
30DEC26 4.60 C 0.000 0.000 0.000 0.259 -0.019 21 0 1,440 0
30DEC26 4.70 C 0.216 0.219 0.216 0.231 -0.016 21 14 2,795 +14
30DEC26 4.80 C 0.000 0.000 0.000 0.200 -0.009 21 0 1,047 0
30DEC26 4.90 C 0.000 0.000 0.000 0.172 -0.012 21 0 35 0
30DEC26 5.00 C 0.000 0.000 0.000 0.150 -0.009 21 0 1,606 0
30DEC26 5.25 C 0.000 0.000 0.000 0.099 -0.008 21 0 547 0
30DEC26 5.50 C 0.000 0.000 0.000 0.064 -0.005 21 0 116 0
30DEC26 5.75 C 0.000 0.000 0.000 0.041 -0.003 21 0 120 0
30DEC26 6.00 C 0.000 0.000 0.000 0.026 -0.001 21 0 178 0
30DEC26 6.25 C 0.000 0.000 0.000 0.016 -0.001 21 0 362 0
30DEC26 6.50 C 0.000 0.000 0.000 0.010 0.000 21 0 90 0
30DEC26 6.75 C 0.000 0.000 0.000 0.006 0.000 21 0 190 0
30DEC26 7.00 C 0.000 0.000 0.000 0.004 0.000 22 0 90 0
30DEC26 7.25 C 0.000 0.000 0.000 0.002 0.000 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 1.227 -0.041 28 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 1.127 -0.042 26 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 1.031 -0.041 24 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 0.940 -0.040 23 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 0.854 -0.038 22 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 0.774 -0.038 22 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 0.698 -0.031 21 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 0.618 -0.040 20 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.563 -0.022 21 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.491 -0.024 20 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.438 -0.019 20 0 0 0
30MAR27 4.40 C 0.404 0.404 0.404 0.379 -0.025 19 12 2,012 +12
30MAR27 4.50 C 0.000 0.000 0.000 0.335 -0.025 19 0 2,400 0
30MAR27 4.60 C 0.000 0.000 0.000 0.296 -0.022 19 0 450 0
30MAR27 4.70 C 0.000 0.000 0.000 0.259 -0.022 19 0 0 0
30MAR27 4.80 C 0.222 0.222 0.207 0.227 -0.019 19 14 14 +14
30MAR27 4.90 C 0.184 0.195 0.184 0.204 -0.012 20 100 100 +100
30MAR27 5.00 C 0.164 0.171 0.164 0.177 -0.011 20 100 205 +100
30MAR27 5.25 C 0.000 0.000 0.000 0.127 -0.010 20 0 734 0
30MAR27 5.50 C 0.000 0.000 0.000 0.087 -0.010 20 0 96 0
30MAR27 5.75 C 0.000 0.000 0.000 0.058 -0.008 20 0 96 0
30MAR27 6.00 C 0.000 0.000 0.000 0.038 -0.006 20 0 96 0
30MAR27 6.25 C 0.000 0.000 0.000 0.025 -0.004 20 0 96 0
30MAR27 6.50 C 0.000 0.000 0.000 0.016 -0.003 20 0 96 0
30MAR27 6.75 C 0.000 0.000 0.000 0.010 -0.002 20 0 96 0
30MAR27 7.00 C 0.000 0.000 0.000 0.007 -0.001 20 0 96 0
TOTAL CALL 8,213 393,054 +5,444
30MAR26 2.90 P 0.000 0.000 0.000 0.001 0.000 71 0 634 0
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 66 0 300 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 61 0 434 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 56 0 345 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 51 0 764 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 47 0 216 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 42 0 706 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 38 0 2,351 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 34 0 5,409 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 29 0 5,405 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 25 0 6,901 0
30MAR26 4.00 P 0.012 0.022 0.012 0.003 +0.002 25 575 58,263 0
30MAR26 4.10 P 0.029 0.033 0.019 0.007 +0.003 24 195 8,848 -10
30MAR26 4.20 P 0.045 0.052 0.035 0.017 +0.007 24 463 12,699 -98
30MAR26 4.30 P 0.062 0.074 0.045 0.037 +0.013 24 261 11,206 +11
30MAR26 4.40 P 0.095 0.110 0.074 0.069 +0.020 25 1,250 36,423 -31
30MAR26 4.50 P 0.126 0.162 0.090 0.114 +0.030 24 214 19,686 0
30MAR26 4.60 P 0.145 0.237 0.145 0.168 +0.028 23 81 17,077 -69
30MAR26 4.70 P 0.000 0.000 0.000 0.247 +0.037 24 0 19,507 0
30MAR26 4.80 P 0.000 0.000 0.000 0.337 +0.042 26 0 1,318 0
30MAR26 4.90 P 0.000 0.000 0.000 0.424 +0.028 24 0 25 0
30MAR26 5.00 P 0.000 0.000 0.000 0.525 +0.030 29 0 21 0
30MAR26 5.25 P 0.000 0.000 0.000 0.770 +0.040 0 0 0 0
30MAR26 5.50 P 0.000 0.000 0.000 1.031 +0.051 54 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 1.277 +0.047 59 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 1.526 +0.046 65 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.776 +0.046 73 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 2.025 +0.045 78 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 2.271 +0.041 76 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 2.520 +0.040 0 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.774 +0.044 95 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 3.023 +0.043 99 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 0.002 +0.001 20 0 308 0
29APR26 3.80 P 0.000 0.000 0.000 0.004 +0.002 20 0 270 0
29APR26 3.90 P 0.026 0.026 0.026 0.009 +0.003 19 1 1,092 +1
29APR26 4.00 P 0.000 0.000 0.000 0.018 +0.005 19 0 1,571 0
29APR26 4.10 P 0.055 0.055 0.055 0.035 +0.009 19 100 980 +100
29APR26 4.20 P 0.078 0.081 0.071 0.059 +0.013 18 1,093 35,886 -502
29APR26 4.30 P 0.105 0.106 0.081 0.096 +0.018 18 1,100 4,003 +900
29APR26 4.40 P 0.150 0.150 0.142 0.145 +0.023 18 70 1,949 -30
29APR26 4.50 P 0.207 0.207 0.160 0.206 +0.028 18 61 3,160 +10
29APR26 4.60 P 0.250 0.270 0.232 0.277 +0.031 17 40 4,492 0
29APR26 4.70 P 0.000 0.000 0.000 0.358 +0.036 16 0 380 0
29APR26 4.80 P 0.000 0.000 0.000 0.458 +0.051 19 0 60 0
29APR26 4.90 P 0.000 0.000 0.000 0.535 +0.039 0 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.647 +0.058 19 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.894 +0.041 20 0 0 0
29APR26 5.50 P 0.000 0.000 0.000 1.108 +0.007 0 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 1.350 0.000 0 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 1.592 -0.007 0 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.833 -0.016 0 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 2.075 -0.023 0 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 2.317 -0.030 0 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 2.559 -0.037 0 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.800 -0.045 0 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 3.067 +0.046 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 0.002 +0.001 21 0 8 0
28MAY26 3.60 P 0.000 0.000 0.000 0.003 +0.001 20 0 8 0
28MAY26 3.70 P 0.021 0.021 0.021 0.007 +0.002 20 2 2 +2
28MAY26 3.80 P 0.000 0.000 0.000 0.013 +0.004 20 0 846 0
28MAY26 3.90 P 0.000 0.000 0.000 0.023 +0.006 20 0 55 0
28MAY26 4.00 P 0.000 0.000 0.000 0.040 +0.010 20 0 1,955 0
28MAY26 4.10 P 0.000 0.000 0.000 0.059 +0.012 19 0 256 0
28MAY26 4.20 P 0.000 0.000 0.000 0.090 +0.016 19 0 1,402 0
28MAY26 4.30 P 0.104 0.104 0.104 0.130 +0.021 19 200 700 +200
28MAY26 4.40 P 0.172 0.172 0.160 0.180 +0.025 19 159 1,880 -100
28MAY26 4.50 P 0.222 0.227 0.198 0.238 +0.028 19 939 1,460 +919
28MAY26 4.60 P 0.000 0.000 0.000 0.305 +0.031 18 0 140 0
28MAY26 4.70 P 0.000 0.000 0.000 0.380 +0.034 18 0 1,075 0
28MAY26 4.80 P 0.000 0.000 0.000 0.461 +0.037 17 0 145 0
28MAY26 4.90 P 0.000 0.000 0.000 0.546 +0.037 13 0 60 0
28MAY26 5.00 P 0.000 0.000 0.000 0.655 +0.058 20 0 30 0
28MAY26 5.25 P 0.000 0.000 0.000 0.896 +0.043 20 0 0 0
28MAY26 5.50 P 0.000 0.000 0.000 1.108 +0.007 0 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 1.350 0.000 0 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 1.592 -0.007 0 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.833 -0.016 0 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 2.075 -0.023 0 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 2.317 -0.030 0 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 2.564 -0.032 0 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.800 -0.045 0 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 3.067 -0.027 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 24 0 0 0
29JUN26 3.20 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29JUN26 3.30 P 0.000 0.000 0.000 0.002 +0.001 22 0 360 0
29JUN26 3.40 P 0.000 0.000 0.000 0.003 +0.001 21 0 138 0
29JUN26 3.50 P 0.000 0.000 0.000 0.005 +0.002 21 0 3,410 0
29JUN26 3.60 P 0.000 0.000 0.000 0.010 +0.005 21 0 695 0
29JUN26 3.70 P 0.030 0.030 0.030 0.017 +0.007 21 1 1,261 +1
29JUN26 3.80 P 0.038 0.038 0.038 0.028 +0.011 21 1 2,437 +1
29JUN26 3.90 P 0.000 0.000 0.000 0.044 +0.015 21 0 2,546 0
29JUN26 4.00 P 0.000 0.000 0.000 0.062 +0.017 20 0 2,780 0
29JUN26 4.10 P 0.093 0.094 0.092 0.088 +0.023 20 10 2,934 0
29JUN26 4.20 P 0.121 0.121 0.116 0.122 +0.028 20 30 26,661 +30
29JUN26 4.30 P 0.000 0.000 0.000 0.164 +0.032 20 0 1,828 0
29JUN26 4.40 P 0.000 0.000 0.000 0.213 +0.035 20 0 1,246 0
29JUN26 4.50 P 0.258 0.266 0.258 0.270 +0.038 20 92 3,306 -86
29JUN26 4.60 P 0.000 0.000 0.000 0.335 +0.041 20 0 2,038 0
29JUN26 4.70 P 0.000 0.000 0.000 0.405 +0.042 19 0 880 0
29JUN26 4.80 P 0.447 0.474 0.447 0.482 +0.043 19 8 456 -8
29JUN26 4.90 P 0.000 0.000 0.000 0.563 +0.043 17 0 197 0
29JUN26 5.00 P 0.000 0.000 0.000 0.655 +0.050 17 0 160 0
29JUN26 5.25 P 0.000 0.000 0.000 0.896 +0.043 18 0 140 0
29JUN26 5.50 P 0.000 0.000 0.000 1.110 +0.007 0 0 180 0
29JUN26 5.75 P 0.000 0.000 0.000 1.392 +0.041 21 0 150 0
29JUN26 6.00 P 0.000 0.000 0.000 1.641 +0.041 23 0 388 0
29JUN26 6.25 P 0.000 0.000 0.000 1.890 +0.041 24 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 2.075 -0.023 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 2.388 +0.041 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.564 -0.032 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.887 +0.042 34 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 3.136 +0.041 34 0 0 0
29SEP26 3.00 P 0.013 0.014 0.013 0.002 +0.001 22 60 530 +50
29SEP26 3.10 P 0.000 0.000 0.000 0.004 +0.002 22 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.006 +0.002 21 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.010 +0.003 22 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.016 +0.005 22 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.024 +0.007 22 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.035 +0.009 22 0 3,476 0
29SEP26 3.70 P 0.000 0.000 0.000 0.050 +0.011 22 0 1,553 0
29SEP26 3.80 P 0.090 0.090 0.090 0.069 +0.014 22 30 3,725 +30
29SEP26 3.90 P 0.110 0.110 0.110 0.093 +0.017 22 700 3,463 0
29SEP26 4.00 P 0.137 0.143 0.137 0.120 +0.021 21 700 3,094 -104
29SEP26 4.10 P 0.000 0.000 0.000 0.150 +0.025 21 0 2,719 0
29SEP26 4.20 P 0.000 0.000 0.000 0.197 +0.037 22 0 5,056 0
29SEP26 4.30 P 0.000 0.000 0.000 0.230 +0.028 21 0 2,510 0
29SEP26 4.40 P 0.299 0.299 0.299 0.279 +0.031 21 30 688 0
29SEP26 4.50 P 0.363 0.363 0.363 0.342 +0.042 21 30 1,013 +30
29SEP26 4.60 P 0.000 0.000 0.000 0.394 +0.035 20 0 702 0
29SEP26 4.70 P 0.000 0.000 0.000 0.460 +0.037 20 0 2,009 0
29SEP26 4.80 P 0.000 0.000 0.000 0.530 +0.039 20 0 68 0
29SEP26 4.90 P 0.000 0.000 0.000 0.605 +0.040 20 0 120 0
29SEP26 5.00 P 0.000 0.000 0.000 0.683 +0.040 19 0 1,031 0
29SEP26 5.25 P 0.000 0.000 0.000 0.896 +0.043 15 0 150 0
29SEP26 5.50 P 0.000 0.000 0.000 1.119 +0.016 0 0 61 0
29SEP26 5.75 P 0.000 0.000 0.000 1.392 +0.041 18 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.641 +0.041 20 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.890 +0.041 21 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 2.085 -0.013 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 2.388 +0.041 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.576 -0.020 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.887 +0.042 29 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 3.136 +0.041 30 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.010 +0.002 21 0 607 0
30DEC26 3.20 P 0.000 0.000 0.000 0.014 +0.002 21 0 8 0
30DEC26 3.30 P 0.000 0.000 0.000 0.021 +0.003 21 0 13 0
30DEC26 3.40 P 0.055 0.055 0.055 0.031 +0.004 21 116 326 +116
30DEC26 3.50 P 0.000 0.000 0.000 0.043 +0.006 21 0 278 0
30DEC26 3.60 P 0.000 0.000 0.000 0.058 +0.007 21 0 3,382 0
30DEC26 3.70 P 0.000 0.000 0.000 0.076 +0.007 21 0 825 0
30DEC26 3.80 P 0.000 0.000 0.000 0.100 +0.010 21 0 2,996 0
30DEC26 3.90 P 0.176 0.176 0.160 0.128 +0.013 21 301 843 0
30DEC26 4.00 P 0.182 0.195 0.182 0.159 +0.013 21 324 3,255 -276
30DEC26 4.10 P 0.000 0.000 0.000 0.197 +0.017 21 0 375 0
30DEC26 4.20 P 0.000 0.000 0.000 0.239 +0.022 22 0 151 0
30DEC26 4.30 P 0.000 0.000 0.000 0.286 +0.027 22 0 376 0
30DEC26 4.40 P 0.000 0.000 0.000 0.339 +0.029 22 0 430 0
30DEC26 4.50 P 0.000 0.000 0.000 0.395 +0.031 22 0 8,846 0
30DEC26 4.60 P 0.000 0.000 0.000 0.459 +0.035 22 0 1,450 0
30DEC26 4.70 P 0.000 0.000 0.000 0.519 +0.047 22 0 1,830 0
30DEC26 4.80 P 0.000 0.000 0.000 0.592 +0.033 22 0 1,000 0
30DEC26 4.90 P 0.000 0.000 0.000 0.669 +0.035 22 0 20 0
30DEC26 5.00 P 0.000 0.000 0.000 0.745 +0.037 22 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.948 +0.035 22 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 1.171 +0.042 22 0 103 0
30DEC26 5.75 P 0.000 0.000 0.000 1.398 +0.044 20 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.641 +0.041 18 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.890 +0.041 17 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 2.108 +0.010 0 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 2.388 +0.041 0 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.606 +0.010 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.887 +0.042 25 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 3.136 +0.041 0 0 0 0
30MAR27 3.30 P 0.062 0.062 0.061 0.028 +0.002 20 156 166 +156
30MAR27 3.40 P 0.073 0.075 0.073 0.038 +0.002 20 104 130 +74
30MAR27 3.50 P 0.000 0.000 0.000 0.052 +0.003 20 0 40 0
30MAR27 3.60 P 0.105 0.105 0.105 0.069 +0.004 20 52 112 +52
30MAR27 3.70 P 0.126 0.126 0.126 0.089 +0.005 20 52 82 +52
30MAR27 3.80 P 0.140 0.140 0.140 0.113 +0.005 20 50 156 +50
30MAR27 3.90 P 0.000 0.000 0.000 0.142 +0.007 20 0 30 0
30MAR27 4.00 P 0.000 0.000 0.000 0.175 +0.009 20 0 164 0
30MAR27 4.10 P 0.000 0.000 0.000 0.213 +0.010 20 0 20 0
30MAR27 4.20 P 0.000 0.000 0.000 0.255 +0.012 20 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.302 +0.013 20 0 0 0
30MAR27 4.40 P 0.000 0.000 0.000 0.355 +0.017 20 0 2,020 0
30MAR27 4.50 P 0.000 0.000 0.000 0.411 +0.017 21 0 2,400 0
30MAR27 4.60 P 0.000 0.000 0.000 0.473 +0.020 21 0 400 0
30MAR27 4.70 P 0.000 0.000 0.000 0.538 +0.021 21 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.609 +0.024 21 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.682 +0.024 21 0 0 0
30MAR27 5.00 P 0.000 0.000 0.000 0.761 +0.027 21 0 0 0
30MAR27 5.25 P 0.000 0.000 0.000 0.972 +0.037 22 0 0 0
30MAR27 5.50 P 0.000 0.000 0.000 1.199 +0.049 24 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 1.418 +0.051 23 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.649 +0.048 22 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.892 +0.043 22 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 2.132 +0.034 0 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 2.388 +0.041 22 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.606 +0.010 0 0 0 0
TOTAL PUT 9,651 396,330 +1,471
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 7.92
30MAR26 3.90 C 0.000 0.000 0.000 4.062 +0.045 169 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 3.943 -0.021 143 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 3.826 +0.009 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 3.740 +0.023 130 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 3.626 -0.038 0 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 3.527 -0.036 82 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 3.463 -0.003 139 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 3.343 +0.025 116 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 3.241 +0.023 109 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 3.162 +0.044 124 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 3.049 +0.031 109 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 2.932 +0.014 83 0 1 0
30MAR26 5.25 C 0.000 0.000 0.000 2.718 +0.049 108 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 2.428 +0.009 0 0 992 0
30MAR26 5.75 C 0.000 0.000 0.000 2.170 -0.041 0 0 0 0
30MAR26 6.00 C 0.000 0.000 0.000 1.946 +0.026 66 0 0 0
30MAR26 6.25 C 0.000 0.000 0.000 1.679 +0.008 0 0 0 0
30MAR26 6.50 C 0.000 0.000 0.000 1.455 +0.034 54 0 118 0
30MAR26 6.75 C 0.000 0.000 0.000 1.203 -0.004 44 0 100 0
30MAR26 7.00 C 0.000 0.000 0.000 0.934 -0.019 25 0 1 0
30MAR26 7.25 C 0.000 0.000 0.000 0.694 -0.012 24 0 3,556 0
30MAR26 7.50 C 0.000 0.000 0.000 0.492 +0.011 28 750 7,169 +438
30MAR26 7.75 C 0.207 0.288 0.207 0.287 +0.002 24 1,456 11,073 +580
30MAR26 8.00 C 0.090 0.157 0.090 0.158 +0.008 24 3,034 14,183 +480
30MAR26 8.25 C 0.050 0.071 0.050 0.076 +0.003 25 400 13,086 -53
30MAR26 8.50 C 0.029 0.034 0.029 0.032 +0.003 25 379 19,691 -218
30MAR26 8.75 C 0.010 0.014 0.010 0.012 +0.002 25 49 5,341 -10
30MAR26 9.00 C 0.000 0.000 0.000 0.004 +0.001 25 0 6,277 0
30MAR26 9.25 C 0.002 0.002 0.002 0.002 +0.001 27 100 2,291 +100
30MAR26 9.50 C 0.000 0.000 0.000 0.001 0.000 29 0 3,213 0
30MAR26 9.75 C 0.000 0.000 0.000 0.001 0.000 33 0 994 0
30MAR26 10.00 C 0.000 0.000 0.000 0.001 0.000 36 0 441 0
30MAR26 10.50 C 0.000 0.000 0.000 0.001 0.000 43 0 40 0
30MAR26 11.00 C 0.000 0.000 0.000 0.001 0.000 49 0 20 0
30MAR26 11.50 C 0.000 0.000 0.000 0.001 0.000 55 0 30 0
30MAR26 12.00 C 0.000 0.000 0.000 0.001 0.000 61 0 20 0
30MAR26 12.50 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
30MAR26 13.00 C 0.000 0.000 0.000 0.001 0.000 71 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 3.169 +0.041 78 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 3.049 +0.020 63 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 2.938 +0.009 31 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 2.718 +0.038 65 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 2.429 -0.002 0 0 5 0
29APR26 5.75 C 0.000 0.000 0.000 2.206 -0.005 47 0 0 0
29APR26 6.00 C 0.000 0.000 0.000 1.946 +0.013 34 0 0 0
29APR26 6.25 C 0.000 0.000 0.000 1.708 +0.024 36 0 0 0
29APR26 6.50 C 0.000 0.000 0.000 1.455 +0.018 29 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 1.203 -0.004 23 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 1.000 +0.041 30 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.776 +0.036 27 0 70 0
29APR26 7.50 C 0.522 0.522 0.521 0.547 -0.005 23 60 2,872 0
29APR26 7.75 C 0.346 0.374 0.331 0.384 +0.005 23 263 3,825 +7
29APR26 8.00 C 0.243 0.243 0.243 0.257 +0.009 23 30 2,772 -30
29APR26 8.25 C 0.000 0.000 0.000 0.163 +0.005 23 0 2,376 0
29APR26 8.50 C 0.086 0.101 0.086 0.101 +0.007 24 128 1,050 +44
29APR26 8.75 C 0.058 0.062 0.058 0.059 +0.007 24 5,046 8,564 +1
29APR26 9.00 C 0.035 0.038 0.035 0.032 +0.005 24 87 911 -73
29APR26 9.25 C 0.000 0.000 0.000 0.016 +0.003 24 0 871 0
29APR26 9.50 C 0.000 0.000 0.000 0.008 +0.001 24 0 637 0
29APR26 9.75 C 0.000 0.000 0.000 0.004 +0.001 24 0 262 0
29APR26 10.00 C 0.000 0.000 0.000 0.002 0.000 25 0 12 0
29APR26 10.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29APR26 11.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29APR26 11.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29APR26 12.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29APR26 12.50 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 3.069 +0.040 70 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 2.938 +0.009 0 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 2.718 +0.038 61 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 2.432 +0.001 0 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 2.206 -0.005 44 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 1.946 +0.013 32 0 0 0
28MAY26 6.25 C 0.000 0.000 0.000 1.737 +0.053 43 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 1.455 +0.018 28 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 1.236 +0.029 31 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 1.000 +0.041 28 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.776 +0.036 26 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.557 +0.004 23 0 2,000 0
28MAY26 7.75 C 0.396 0.437 0.396 0.386 +0.002 22 430 1,056 0
28MAY26 8.00 C 0.307 0.307 0.306 0.257 +0.005 22 60 1,588 -30
28MAY26 8.25 C 0.214 0.214 0.211 0.163 +0.005 22 82 703 +76
28MAY26 8.50 C 0.000 0.000 0.000 0.101 +0.007 22 0 1,051 0
28MAY26 8.75 C 0.000 0.000 0.000 0.059 +0.006 22 0 5,817 0
28MAY26 9.00 C 0.068 0.068 0.066 0.032 +0.004 22 75 2,017 +75
28MAY26 9.25 C 0.047 0.047 0.047 0.016 +0.001 22 60 155 0
28MAY26 9.50 C 0.032 0.032 0.032 0.008 0.000 22 30 310 +30
28MAY26 9.75 C 0.000 0.000 0.000 0.004 0.000 22 0 60 0
28MAY26 10.00 C 0.000 0.000 0.000 0.002 0.000 22 0 60 0
28MAY26 10.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28MAY26 11.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28MAY26 11.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28MAY26 12.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28MAY26 12.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 3.379 +0.051 74 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 3.241 +0.013 52 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 3.169 +0.041 65 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 3.069 +0.040 63 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 2.938 +0.009 0 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 2.718 +0.038 55 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 2.432 +0.001 0 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 2.239 +0.028 49 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 1.980 +0.047 42 0 0 0
29JUN26 6.25 C 0.000 0.000 0.000 1.744 +0.060 40 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 1.490 +0.053 34 0 10 0
29JUN26 6.75 C 0.000 0.000 0.000 1.241 +0.034 29 0 1 0
29JUN26 7.00 C 0.967 0.971 0.967 1.003 +0.043 26 37 636 +37
29JUN26 7.25 C 0.000 0.000 0.000 0.785 +0.039 24 0 1,951 0
29JUN26 7.50 C 0.000 0.000 0.000 0.592 +0.019 23 0 3,191 0
29JUN26 7.75 C 0.456 0.491 0.456 0.433 +0.020 23 120 1,148 -90
29JUN26 8.00 C 0.363 0.363 0.357 0.307 +0.021 22 91 14,715 +31
29JUN26 8.25 C 0.266 0.266 0.266 0.211 +0.019 22 30 3,331 0
29JUN26 8.50 C 0.000 0.000 0.000 0.141 +0.015 22 0 2,045 0
29JUN26 8.75 C 0.140 0.140 0.140 0.093 +0.013 22 30 1,623 0
29JUN26 9.00 C 0.000 0.000 0.000 0.060 +0.010 22 0 2,892 0
29JUN26 9.25 C 0.092 0.092 0.070 0.037 +0.007 22 150 630 +120
29JUN26 9.50 C 0.051 0.056 0.051 0.023 +0.006 22 150 581 0
29JUN26 9.75 C 0.039 0.039 0.039 0.014 +0.004 22 30 196 -5
29JUN26 10.00 C 0.028 0.028 0.028 0.008 +0.002 22 30 537 +30
29JUN26 10.50 C 0.000 0.000 0.000 0.003 +0.001 22 0 220 0
29JUN26 11.00 C 0.000 0.000 0.000 0.001 0.000 23 0 380 0
29JUN26 11.50 C 0.000 0.000 0.000 0.001 0.000 25 0 50 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 27 0 44 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 30 0 20 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 3.241 +0.005 43 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.169 +0.039 52 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.069 +0.005 50 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.942 +0.002 38 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.718 +0.025 43 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.467 +0.036 39 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.239 +0.028 39 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 1.980 +0.024 33 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 1.744 +0.004 31 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 1.490 +0.001 27 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.241 -0.023 23 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 1.026 -0.026 22 0 303 0
29SEP26 7.25 C 0.000 0.000 0.000 0.885 +0.020 24 0 1,056 0
29SEP26 7.50 C 0.666 0.720 0.666 0.719 +0.016 24 120 1,783 +120
29SEP26 7.75 C 0.000 0.000 0.000 0.587 +0.022 24 0 1,650 0
29SEP26 8.00 C 0.000 0.000 0.000 0.471 +0.022 24 0 6,303 0
29SEP26 8.25 C 0.000 0.000 0.000 0.374 +0.022 23 0 1,150 0
29SEP26 8.50 C 0.000 0.000 0.000 0.295 +0.022 23 0 6,563 0
29SEP26 8.75 C 0.222 0.222 0.222 0.230 +0.019 23 10 2,977 0
29SEP26 9.00 C 0.000 0.000 0.000 0.177 +0.016 23 0 407 0
29SEP26 9.25 C 0.000 0.000 0.000 0.134 +0.013 23 0 337 0
29SEP26 9.50 C 0.000 0.000 0.000 0.100 +0.011 23 0 826 0
29SEP26 9.75 C 0.000 0.000 0.000 0.076 +0.011 23 0 289 0
29SEP26 10.00 C 0.071 0.071 0.071 0.056 +0.008 23 50 475 +50
29SEP26 10.50 C 0.000 0.000 0.000 0.030 +0.005 23 0 100 0
29SEP26 11.00 C 0.000 0.000 0.000 0.016 +0.003 23 0 90 0
29SEP26 11.50 C 0.000 0.000 0.000 0.008 +0.002 23 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.004 +0.001 23 0 30 0
29SEP26 12.50 C 0.000 0.000 0.000 0.002 0.000 23 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 23 0 20 0
30DEC26 4.80 C 0.000 0.000 0.000 3.169 +0.039 44 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 3.082 +0.018 44 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 2.942 +0.002 33 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 2.718 +0.025 36 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.480 +0.012 34 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 2.259 +0.048 34 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.980 +0.012 27 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 1.759 +0.019 27 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 1.520 +0.025 24 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 1.290 -0.027 22 0 60 0
30DEC26 7.00 C 0.000 0.000 0.000 1.164 +0.086 25 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 0.994 +0.033 24 0 40 0
30DEC26 7.50 C 0.000 0.000 0.000 0.806 +0.022 22 0 623 0
30DEC26 7.75 C 0.000 0.000 0.000 0.682 +0.016 22 0 1,356 0
30DEC26 8.00 C 0.529 0.560 0.529 0.574 +0.024 22 49 10,583 +36
30DEC26 8.25 C 0.445 0.445 0.445 0.481 +0.022 23 32 477 +32
30DEC26 8.50 C 0.000 0.000 0.000 0.399 +0.021 23 0 629 0
30DEC26 8.75 C 0.000 0.000 0.000 0.327 +0.014 23 0 37 0
30DEC26 9.00 C 0.000 0.000 0.000 0.271 +0.011 23 0 143 0
30DEC26 9.25 C 0.000 0.000 0.000 0.225 +0.009 23 0 169 0
30DEC26 9.50 C 0.000 0.000 0.000 0.181 +0.009 23 0 345 0
30DEC26 9.75 C 0.000 0.000 0.000 0.152 +0.015 23 0 75 0
30DEC26 10.00 C 0.000 0.000 0.000 0.121 +0.012 23 0 461 0
30DEC26 10.50 C 0.000 0.000 0.000 0.077 +0.009 23 0 130 0
30DEC26 11.00 C 0.000 0.000 0.000 0.048 +0.007 23 0 40 0
30DEC26 11.50 C 0.000 0.000 0.000 0.029 +0.005 23 0 100 0
30DEC26 12.00 C 0.000 0.000 0.000 0.018 +0.004 23 0 0 0
30DEC26 12.50 C 0.000 0.000 0.000 0.011 +0.002 23 0 20 0
30MAR27 4.90 C 0.000 0.000 0.000 3.082 +0.018 38 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 2.942 +0.002 29 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 2.718 +0.025 31 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 2.480 +0.012 29 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 2.259 +0.048 29 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.980 +0.012 23 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 1.759 -0.001 22 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 1.566 +0.005 23 0 117 0
30MAR27 6.75 C 0.000 0.000 0.000 1.342 -0.063 21 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 1.224 +0.056 23 0 141 0
30MAR27 7.25 C 0.000 0.000 0.000 1.034 +0.012 21 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.898 +0.010 22 0 29 0
30MAR27 7.75 C 0.000 0.000 0.000 0.775 +0.010 22 0 40 0
30MAR27 8.00 C 0.000 0.000 0.000 0.666 +0.010 22 0 24 0
30MAR27 8.25 C 0.000 0.000 0.000 0.571 +0.009 22 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.483 +0.008 22 0 8 0
30MAR27 8.75 C 0.000 0.000 0.000 0.411 +0.009 22 0 105 0
30MAR27 9.00 C 0.000 0.000 0.000 0.346 +0.007 22 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.289 +0.007 22 0 0 0
30MAR27 9.50 C 0.000 0.000 0.000 0.243 +0.006 22 0 130 0
30MAR27 9.75 C 0.000 0.000 0.000 0.206 +0.011 22 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.171 +0.004 22 0 205 0
30MAR27 10.50 C 0.121 0.121 0.121 0.121 +0.004 23 30 110 +30
30MAR27 11.00 C 0.000 0.000 0.000 0.082 +0.004 23 0 0 0
30MAR27 11.50 C 0.000 0.000 0.000 0.054 +0.002 23 0 0 0
30MAR27 12.00 C 0.000 0.000 0.000 0.036 +0.002 23 0 0 0
TOTAL CALL 13,478 202,561 +1,808
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 105 0 3 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 102 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 98 0 0 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 95 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 91 0 0 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 88 0 27 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 85 0 0 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 82 0 40 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 79 0 93 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 76 0 233 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 0.000 73 0 213 0
30MAR26 5.00 P 0.000 0.000 0.000 0.001 0.000 70 0 810 0
30MAR26 5.25 P 0.000 0.000 0.000 0.001 0.000 63 0 732 0
30MAR26 5.50 P 0.000 0.000 0.000 0.001 0.000 57 0 1,908 0
30MAR26 5.75 P 0.000 0.000 0.000 0.001 0.000 50 0 1,188 0
30MAR26 6.00 P 0.000 0.000 0.000 0.001 0.000 44 0 23,408 0
30MAR26 6.25 P 0.000 0.000 0.000 0.001 0.000 38 0 1,681 0
30MAR26 6.50 P 0.000 0.000 0.000 0.001 0.000 32 0 35,117 0
30MAR26 6.75 P 0.009 0.009 0.009 0.001 0.000 27 200 4,710 +200
30MAR26 7.00 P 0.016 0.016 0.016 0.004 +0.001 26 325 51,295 -75
30MAR26 7.25 P 0.049 0.050 0.035 0.015 +0.001 25 363 12,535 +125
30MAR26 7.50 P 0.094 0.094 0.063 0.048 +0.002 25 1,422 9,197 +484
30MAR26 7.75 P 0.173 0.178 0.130 0.119 +0.003 26 1,417 34,506 -881
30MAR26 8.00 P 0.300 0.316 0.271 0.239 +0.006 26 170 14,583 -39
30MAR26 8.25 P 0.000 0.000 0.000 0.386 -0.026 23 0 2,093 0
30MAR26 8.50 P 0.699 0.699 0.699 0.619 -0.001 29 3 805 -3
30MAR26 8.75 P 0.000 0.000 0.000 0.853 -0.011 32 0 115 0
30MAR26 9.00 P 0.000 0.000 0.000 1.080 -0.010 0 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 1.330 -0.026 0 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 1.591 -0.020 45 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 1.830 -0.031 0 0 0 0
30MAR26 10.00 P 0.000 0.000 0.000 2.091 -0.017 55 0 0 0
30MAR26 10.50 P 0.000 0.000 0.000 2.580 -0.030 0 0 0 0
30MAR26 11.00 P 0.000 0.000 0.000 3.080 -0.030 0 0 0 0
30MAR26 11.50 P 0.000 0.000 0.000 3.580 -0.028 0 0 0 0
30MAR26 12.00 P 0.000 0.000 0.000 4.080 -0.010 0 0 0 0
30MAR26 12.50 P 0.000 0.000 0.000 4.613 -0.050 109 0 0 0
30MAR26 13.00 P 0.000 0.000 0.000 5.109 -0.085 115 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29APR26 5.50 P 0.000 0.000 0.000 0.001 0.000 36 0 600 0
29APR26 5.75 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.001 0.000 28 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 0.004 +0.001 25 0 520 0
29APR26 6.75 P 0.000 0.000 0.000 0.010 +0.001 24 0 1,317 0
29APR26 7.00 P 0.042 0.042 0.042 0.026 +0.003 24 5 2,398 +5
29APR26 7.25 P 0.095 0.095 0.080 0.059 +0.005 24 451 4,718 +451
29APR26 7.50 P 0.159 0.159 0.130 0.115 +0.005 24 227 3,502 +70
29APR26 7.75 P 0.255 0.260 0.216 0.204 +0.008 24 311 6,480 -1
29APR26 8.00 P 0.398 0.398 0.371 0.329 +0.012 25 104 3,783 0
29APR26 8.25 P 0.563 0.563 0.522 0.487 +0.011 25 37 2,688 0
29APR26 8.50 P 0.000 0.000 0.000 0.676 +0.020 26 0 969 0
29APR26 8.75 P 0.000 0.000 0.000 0.892 +0.024 28 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 1.107 +0.009 27 0 5 0
29APR26 9.25 P 0.000 0.000 0.000 1.351 -0.005 30 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 1.622 +0.011 38 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 1.865 +0.004 41 0 0 0
29APR26 10.00 P 0.000 0.000 0.000 2.091 -0.017 38 0 0 0
29APR26 10.50 P 0.000 0.000 0.000 2.580 -0.030 0 0 0 0
29APR26 11.00 P 0.000 0.000 0.000 3.105 -0.005 55 0 0 0
29APR26 11.50 P 0.000 0.000 0.000 3.580 -0.028 0 0 0 0
29APR26 12.00 P 0.000 0.000 0.000 4.118 +0.028 70 0 0 0
29APR26 12.50 P 0.000 0.000 0.000 4.613 -0.050 73 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 34 0 0 0
28MAY26 5.25 P 0.000 0.000 0.000 0.001 0.000 31 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 24 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 0.000 22 0 215 0
28MAY26 6.50 P 0.000 0.000 0.000 0.012 -0.001 21 0 355 0
28MAY26 6.75 P 0.050 0.050 0.049 0.030 -0.001 21 60 217 +15
28MAY26 7.00 P 0.079 0.080 0.075 0.063 +0.001 21 384 1,272 +324
28MAY26 7.25 P 0.122 0.122 0.122 0.114 -0.002 21 30 1,135 +30
28MAY26 7.50 P 0.190 0.190 0.180 0.194 -0.005 21 61 2,573 +61
28MAY26 7.75 P 0.313 0.313 0.280 0.306 -0.007 20 192 2,819 0
28MAY26 8.00 P 0.000 0.000 0.000 0.448 -0.007 20 0 2,634 0
28MAY26 8.25 P 0.000 0.000 0.000 0.619 -0.008 19 0 1,239 0
28MAY26 8.50 P 0.000 0.000 0.000 0.812 -0.034 18 0 648 0
28MAY26 8.75 P 0.000 0.000 0.000 1.024 -0.041 15 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 1.248 -0.047 0 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 1.525 -0.008 21 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 1.716 -0.061 0 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 1.955 -0.068 0 0 0 0
28MAY26 10.00 P 0.000 0.000 0.000 2.263 -0.008 21 0 0 0
28MAY26 10.50 P 0.000 0.000 0.000 2.677 -0.091 0 0 0 0
28MAY26 11.00 P 0.000 0.000 0.000 3.160 -0.106 0 0 0 0
28MAY26 11.50 P 0.000 0.000 0.000 3.644 -0.120 0 0 0 0
28MAY26 12.00 P 0.000 0.000 0.000 4.136 -0.126 0 0 0 0
28MAY26 12.50 P 0.000 0.000 0.000 4.621 -0.139 0 0 0 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 34 0 110 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 33 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 29 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 26 0 200 0
29JUN26 5.50 P 0.000 0.000 0.000 0.001 0.000 23 0 188 0
29JUN26 5.75 P 0.000 0.000 0.000 0.002 0.000 22 0 320 0
29JUN26 6.00 P 0.000 0.000 0.000 0.006 +0.001 22 0 725 0
29JUN26 6.25 P 0.000 0.000 0.000 0.014 +0.003 22 0 16,615 0
29JUN26 6.50 P 0.047 0.047 0.040 0.030 +0.005 22 60 3,069 +30
29JUN26 6.75 P 0.070 0.070 0.070 0.059 +0.007 22 30 1,820 0
29JUN26 7.00 P 0.056 0.095 0.056 0.099 +0.010 21 120 7,808 +30
29JUN26 7.25 P 0.000 0.000 0.000 0.164 +0.012 21 0 26,040 0
29JUN26 7.50 P 0.255 0.255 0.232 0.251 +0.013 21 41 4,176 +35
29JUN26 7.75 P 0.000 0.000 0.000 0.366 +0.012 21 0 2,312 0
29JUN26 8.00 P 0.508 0.508 0.500 0.506 +0.011 21 29 2,786 -1
29JUN26 8.25 P 0.000 0.000 0.000 0.669 +0.010 20 0 2,722 0
29JUN26 8.50 P 0.000 0.000 0.000 0.853 -0.021 20 0 478 0
29JUN26 8.75 P 0.000 0.000 0.000 1.055 -0.030 18 0 62 0
29JUN26 9.00 P 0.000 0.000 0.000 1.269 -0.040 14 0 110 0
29JUN26 9.25 P 0.000 0.000 0.000 1.525 -0.017 19 0 3 0
29JUN26 9.50 P 0.000 0.000 0.000 1.724 -0.058 0 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 1.960 -0.066 0 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 2.263 -0.010 19 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 2.678 -0.091 0 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 3.258 -0.008 0 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 3.757 -0.007 26 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 4.136 -0.126 0 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 4.621 -0.139 0 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 5.146 -0.113 0 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 24 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 23 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 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 0.005 +0.001 23 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.010 +0.002 23 0 394 0
29SEP26 5.75 P 0.000 0.000 0.000 0.019 +0.003 23 0 120 0
29SEP26 6.00 P 0.000 0.000 0.000 0.035 +0.004 23 0 1,214 0
29SEP26 6.25 P 0.000 0.000 0.000 0.060 +0.007 23 0 1,483 0
29SEP26 6.50 P 0.118 0.120 0.118 0.097 +0.009 23 170 2,740 +123
29SEP26 6.75 P 0.000 0.000 0.000 0.145 +0.010 23 0 1,705 0
29SEP26 7.00 P 0.000 0.000 0.000 0.206 +0.015 23 0 25,109 0
29SEP26 7.25 P 0.300 0.300 0.300 0.285 +0.014 23 2 3,300 +2
29SEP26 7.50 P 0.000 0.000 0.000 0.383 +0.014 22 0 2,331 0
29SEP26 7.75 P 0.000 0.000 0.000 0.502 +0.016 22 0 2,399 0
29SEP26 8.00 P 0.000 0.000 0.000 0.640 +0.017 22 0 469 0
29SEP26 8.25 P 0.000 0.000 0.000 0.800 +0.021 22 0 1,127 0
29SEP26 8.50 P 0.000 0.000 0.000 0.958 +0.010 21 0 1,047 0
29SEP26 8.75 P 0.000 0.000 0.000 1.195 +0.061 24 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.343 +0.009 20 0 5 0
29SEP26 9.25 P 0.000 0.000 0.000 1.546 -0.024 19 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 1.783 +0.001 19 0 120 0
29SEP26 9.75 P 0.000 0.000 0.000 2.042 +0.016 22 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.282 +0.009 23 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.785 +0.016 27 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.258 -0.008 0 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.757 -0.007 23 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 4.191 -0.071 0 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.730 -0.030 0 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 5.228 -0.031 0 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.005 +0.001 24 0 131 0
30DEC26 4.90 P 0.000 0.000 0.000 0.006 +0.001 23 0 13 0
30DEC26 5.00 P 0.000 0.000 0.000 0.008 +0.001 23 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.015 +0.002 23 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.027 +0.004 23 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.045 +0.005 23 0 304 0
30DEC26 6.00 P 0.000 0.000 0.000 0.071 +0.007 23 0 1,010 0
30DEC26 6.25 P 0.000 0.000 0.000 0.108 +0.009 23 0 1,148 0
30DEC26 6.50 P 0.000 0.000 0.000 0.156 +0.010 23 0 1,107 0
30DEC26 6.75 P 0.000 0.000 0.000 0.219 +0.012 23 0 586 0
30DEC26 7.00 P 0.000 0.000 0.000 0.297 +0.014 23 0 17,145 0
30DEC26 7.25 P 0.000 0.000 0.000 0.391 +0.015 24 0 1,376 0
30DEC26 7.50 P 0.000 0.000 0.000 0.501 +0.016 24 0 743 0
30DEC26 7.75 P 0.000 0.000 0.000 0.626 +0.015 24 0 1,983 0
30DEC26 8.00 P 0.800 0.800 0.800 0.767 +0.017 24 5 1,485 +5
30DEC26 8.25 P 0.000 0.000 0.000 0.927 +0.021 24 0 48 0
30DEC26 8.50 P 0.000 0.000 0.000 1.099 +0.012 24 0 120 0
30DEC26 8.75 P 0.000 0.000 0.000 1.247 +0.011 23 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 1.457 -0.018 24 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.640 -0.003 23 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 1.913 +0.061 26 0 170 0
30DEC26 9.75 P 0.000 0.000 0.000 2.088 -0.010 24 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.286 -0.001 21 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 2.844 +0.075 29 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 3.278 +0.012 26 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.757 -0.027 22 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 4.220 -0.042 0 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 4.730 -0.030 0 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.012 +0.001 23 0 0 0
30MAR27 5.00 P 0.000 0.000 0.000 0.015 +0.001 23 0 60 0
30MAR27 5.25 P 0.000 0.000 0.000 0.025 0.000 23 0 40 0
30MAR27 5.50 P 0.000 0.000 0.000 0.042 +0.001 23 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 0.066 +0.002 23 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 0.098 +0.001 23 0 252 0
30MAR27 6.25 P 0.173 0.173 0.173 0.142 +0.002 23 80 90 +80
30MAR27 6.50 P 0.000 0.000 0.000 0.197 +0.002 23 0 146 0
30MAR27 6.75 P 0.000 0.000 0.000 0.264 +0.002 23 0 127 0
30MAR27 7.00 P 0.370 0.380 0.370 0.344 +0.002 23 50 58 +50
30MAR27 7.25 P 0.000 0.000 0.000 0.443 +0.003 23 0 20 0
30MAR27 7.50 P 0.000 0.000 0.000 0.555 +0.002 23 0 121 0
30MAR27 7.75 P 0.773 0.773 0.767 0.680 +0.002 23 100 100 +81
30MAR27 8.00 P 0.941 0.941 0.920 0.821 +0.001 23 150 150 +130
30MAR27 8.25 P 0.000 0.000 0.000 0.978 +0.001 23 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.145 0.000 24 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 1.327 -0.001 24 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 1.521 +0.035 24 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 1.725 -0.002 24 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 1.940 -0.003 25 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 2.154 -0.012 25 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 2.393 -0.005 26 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 2.865 -0.013 28 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 3.307 +0.003 27 0 0 0
30MAR27 11.50 P 0.000 0.000 0.000 3.801 +0.017 29 0 0 0
30MAR27 12.00 P 0.000 0.000 0.000 4.272 +0.010 28 0 0 0
TOTAL PUT 6,599 379,969 +1,331
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.32
30MAR26 3.30 C 0.000 0.000 0.000 3.025 -0.091 81 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 2.925 -0.091 0 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.825 -0.091 0 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.725 -0.091 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.672 -0.044 146 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 2.526 -0.090 71 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 2.445 -0.072 112 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 2.325 -0.089 0 0 200 0
30MAR26 4.10 C 0.000 0.000 0.000 2.226 -0.091 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 2.126 -0.091 0 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 2.026 -0.091 0 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.960 -0.057 98 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.827 -0.091 48 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 1.727 -0.091 43 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 1.627 -0.091 35 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 1.527 -0.091 0 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 1.427 -0.085 0 0 50 0
30MAR26 5.00 C 0.000 0.000 0.000 1.326 -0.111 0 0 50 0
30MAR26 5.25 C 0.000 0.000 0.000 1.078 -0.090 27 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 0.820 -0.100 0 0 50 0
30MAR26 5.75 C 0.000 0.000 0.000 0.584 -0.081 22 0 916 0
30MAR26 6.00 C 0.400 0.400 0.360 0.363 -0.078 24 10 10,631 -5
30MAR26 6.25 C 0.190 0.197 0.176 0.193 -0.056 24 231 7,843 +201
30MAR26 6.50 C 0.087 0.087 0.076 0.086 -0.033 25 405 12,292 +280
30MAR26 6.75 C 0.033 0.033 0.033 0.033 -0.014 26 205 18,964 +175
30MAR26 7.00 C 0.000 0.000 0.000 0.010 -0.006 26 0 3,918 0
30MAR26 7.25 C 0.000 0.000 0.000 0.003 -0.002 27 0 2,994 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 28 0 796 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 33 0 1,880 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 37 0 341 0
30MAR26 8.25 C 0.000 0.000 0.000 0.001 0.000 42 0 22 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 54 0 28 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 0.001 0.000 64 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 2.135 -0.114 0 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 2.065 -0.076 65 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 1.960 -0.067 59 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 1.827 -0.117 0 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 1.727 -0.134 0 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 1.637 -0.126 24 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 1.538 -0.118 28 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 1.448 -0.118 37 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 1.344 -0.093 32 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 1.089 -0.125 16 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 0.866 -0.105 28 0 0 0
29APR26 5.75 C 0.000 0.000 0.000 0.621 -0.116 22 0 296 0
29APR26 6.00 C 0.000 0.000 0.000 0.435 -0.062 24 0 350 0
29APR26 6.25 C 0.245 0.269 0.245 0.285 -0.048 25 80 870 -50
29APR26 6.50 C 0.137 0.148 0.133 0.174 -0.034 25 380 3,519 +70
29APR26 6.75 C 0.072 0.077 0.072 0.098 -0.022 25 133 1,502 +30
29APR26 7.00 C 0.044 0.044 0.038 0.052 -0.012 25 680 2,659 +418
29APR26 7.25 C 0.000 0.000 0.000 0.026 -0.006 26 0 3,977 0
29APR26 7.50 C 0.000 0.000 0.000 0.012 -0.003 26 0 1,262 0
29APR26 7.75 C 0.000 0.000 0.000 0.006 -0.001 26 0 1,120 0
29APR26 8.00 C 0.000 0.000 0.000 0.003 0.000 27 0 2,215 0
29APR26 8.25 C 0.000 0.000 0.000 0.001 -0.001 26 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 0.001 0.000 29 0 150 0
29APR26 8.75 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29APR26 9.50 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29APR26 9.75 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 2.065 -0.076 48 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 1.960 -0.076 43 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 1.846 -0.098 26 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 1.746 -0.115 20 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 1.647 -0.116 23 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 1.549 -0.107 25 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 1.448 -0.118 19 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 1.344 -0.098 0 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 1.089 -0.125 0 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 0.866 -0.105 20 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 0.657 -0.080 22 0 0 0
28MAY26 6.00 C 0.432 0.432 0.432 0.481 -0.060 23 30 821 +30
28MAY26 6.25 C 0.290 0.290 0.290 0.336 -0.048 23 1 1,300 +1
28MAY26 6.50 C 0.172 0.174 0.172 0.224 -0.035 24 82 7,206 0
28MAY26 6.75 C 0.000 0.000 0.000 0.142 -0.025 24 0 1,302 0
28MAY26 7.00 C 0.063 0.063 0.063 0.085 -0.017 24 4 509 -4
28MAY26 7.25 C 0.000 0.000 0.000 0.049 -0.010 24 0 308 0
28MAY26 7.50 C 0.000 0.000 0.000 0.027 -0.006 24 0 419 0
28MAY26 7.75 C 0.000 0.000 0.000 0.015 -0.004 24 0 242 0
28MAY26 8.00 C 0.000 0.000 0.000 0.008 -0.002 25 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 0.004 -0.001 25 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 0.002 -0.001 25 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 2.352 -0.090 29 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.252 -0.081 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.153 -0.096 0 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.065 -0.083 36 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.960 -0.089 31 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.851 -0.101 0 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.746 -0.115 0 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.660 -0.103 24 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.549 -0.107 0 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.448 -0.118 0 0 200 0
29JUN26 5.00 C 0.000 0.000 0.000 1.353 -0.089 0 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.113 -0.101 14 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 0.886 -0.085 18 0 2,029 0
29JUN26 5.75 C 0.000 0.000 0.000 0.691 -0.073 21 0 22,514 0
29JUN26 6.00 C 0.450 0.450 0.450 0.521 -0.064 22 3 3,085 0
29JUN26 6.25 C 0.000 0.000 0.000 0.378 -0.054 22 0 2,719 0
29JUN26 6.50 C 0.200 0.207 0.200 0.265 -0.043 23 36 21,908 0
29JUN26 6.75 C 0.000 0.000 0.000 0.179 -0.033 23 0 20,888 0
29JUN26 7.00 C 0.000 0.000 0.000 0.116 -0.025 23 0 3,107 0
29JUN26 7.25 C 0.000 0.000 0.000 0.073 -0.017 23 0 1,006 0
29JUN26 7.50 C 0.000 0.000 0.000 0.044 -0.012 23 0 1,874 0
29JUN26 7.75 C 0.000 0.000 0.000 0.027 -0.007 23 0 747 0
29JUN26 8.00 C 0.000 0.000 0.000 0.016 -0.005 23 0 194 0
29JUN26 8.25 C 0.000 0.000 0.000 0.009 -0.003 23 0 300 0
29JUN26 8.50 C 0.000 0.000 0.000 0.005 -0.002 23 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.003 -0.001 24 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.002 0.000 24 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.352 -0.091 0 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.252 -0.092 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.154 -0.095 23 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.065 -0.083 33 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.960 -0.089 28 0 253 0
29SEP26 4.50 C 0.000 0.000 0.000 1.851 -0.101 0 0 50 0
29SEP26 4.60 C 0.000 0.000 0.000 1.759 -0.102 23 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.660 -0.103 21 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.550 -0.106 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.466 -0.100 22 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.356 -0.103 0 0 18 0
29SEP26 5.25 C 0.000 0.000 0.000 1.127 -0.087 19 0 12 0
29SEP26 5.50 C 0.000 0.000 0.000 0.899 -0.072 19 0 1,203 0
29SEP26 5.75 C 0.000 0.000 0.000 0.711 -0.102 20 0 1,614 0
29SEP26 6.00 C 0.000 0.000 0.000 0.556 -0.055 21 0 1,217 0
29SEP26 6.25 C 0.419 0.419 0.419 0.427 -0.034 22 35 17,888 0
29SEP26 6.50 C 0.000 0.000 0.000 0.323 -0.027 23 0 2,533 0
29SEP26 6.75 C 0.000 0.000 0.000 0.236 -0.022 23 0 517 0
29SEP26 7.00 C 0.000 0.000 0.000 0.168 -0.015 23 0 769 0
29SEP26 7.25 C 0.000 0.000 0.000 0.117 -0.010 22 0 375 0
29SEP26 7.50 C 0.000 0.000 0.000 0.081 -0.006 22 0 385 0
29SEP26 7.75 C 0.000 0.000 0.000 0.055 -0.004 22 0 210 0
29SEP26 8.00 C 0.000 0.000 0.000 0.037 -0.002 22 0 210 0
29SEP26 8.25 C 0.000 0.000 0.000 0.024 -0.001 22 0 484 0
29SEP26 8.50 C 0.000 0.000 0.000 0.016 0.000 22 0 295 0
29SEP26 8.75 C 0.000 0.000 0.000 0.011 0.000 23 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.007 0.000 23 0 10 0
29SEP26 9.25 C 0.000 0.000 0.000 0.004 0.000 22 0 10 0
29SEP26 9.50 C 0.000 0.000 0.000 0.003 0.000 23 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 0.002 0.000 23 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.154 -0.095 0 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.065 -0.083 29 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.960 -0.089 25 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.851 -0.101 0 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.759 -0.102 20 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.660 -0.103 19 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.550 -0.109 0 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.466 -0.100 19 0 1 0
30DEC26 5.00 C 0.000 0.000 0.000 1.356 -0.116 0 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.170 -0.044 22 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.978 -0.037 23 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.800 -0.036 23 0 0 0
30DEC26 6.00 C 0.650 0.650 0.650 0.632 -0.051 22 30 42 0
30DEC26 6.25 C 0.000 0.000 0.000 0.508 -0.041 22 0 1,206 0
30DEC26 6.50 C 0.399 0.399 0.399 0.405 -0.033 22 1 3,280 0
30DEC26 6.75 C 0.000 0.000 0.000 0.320 -0.027 22 0 2,321 0
30DEC26 7.00 C 0.250 0.250 0.250 0.251 -0.023 23 200 549 -73
30DEC26 7.25 C 0.000 0.000 0.000 0.197 -0.020 23 0 113 0
30DEC26 7.50 C 0.000 0.000 0.000 0.155 -0.016 23 0 315 0
30DEC26 7.75 C 0.000 0.000 0.000 0.118 -0.012 23 0 116 0
30DEC26 8.00 C 0.000 0.000 0.000 0.089 -0.008 23 0 70 0
30DEC26 8.25 C 0.000 0.000 0.000 0.066 -0.007 23 0 280 0
30DEC26 8.50 C 0.000 0.000 0.000 0.049 -0.005 23 0 60 0
30DEC26 8.75 C 0.000 0.000 0.000 0.036 -0.004 23 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.026 -0.003 23 0 36 0
30DEC26 9.25 C 0.000 0.000 0.000 0.019 -0.002 23 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.014 -0.001 23 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.010 -0.001 23 0 43 0
30MAR27 4.30 C 0.000 0.000 0.000 2.065 -0.083 26 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.960 -0.089 22 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.851 -0.101 0 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.759 -0.102 18 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 1.660 -0.103 17 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.550 -0.119 0 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.466 -0.100 17 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.369 -0.103 17 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.174 -0.068 20 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 0.997 -0.061 21 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 0.840 -0.054 21 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 0.703 -0.046 22 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 0.584 -0.038 22 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.481 -0.032 22 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.391 -0.030 22 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.319 -0.023 22 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.257 -0.019 22 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.206 -0.013 22 0 33 0
30MAR27 7.75 C 0.000 0.000 0.000 0.163 -0.014 22 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 0.132 -0.014 22 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.108 -0.007 23 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.084 -0.006 23 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.066 -0.004 23 0 40 0
30MAR27 9.00 C 0.000 0.000 0.000 0.051 -0.002 23 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.039 -0.003 23 0 20 0
30MAR27 9.50 C 0.000 0.000 0.000 0.030 -0.002 23 0 40 0
TOTAL CALL 2,546 208,509 +1,073
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 99 0 40 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 95 0 0 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 91 0 10 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 86 0 20 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 83 0 10 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 79 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 75 0 20 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 71 0 138 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 68 0 60 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 65 0 505 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 61 0 534 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 58 0 143 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 54 0 231 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 51 0 850 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 48 0 235 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 45 0 2,022 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 0.000 42 0 2,424 0
30MAR26 5.00 P 0.000 0.000 0.000 0.001 0.000 39 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 0.002 +0.001 26 0 34,899 0
30MAR26 5.75 P 0.033 0.035 0.028 0.011 +0.005 26 180 14,463 +75
30MAR26 6.00 P 0.072 0.078 0.055 0.043 +0.015 26 982 13,464 +168
30MAR26 6.25 P 0.140 0.152 0.140 0.124 +0.036 26 50 14,163 +40
30MAR26 6.50 P 0.218 0.285 0.218 0.268 +0.059 27 110 16,168 -30
30MAR26 6.75 P 0.000 0.000 0.000 0.468 +0.077 29 0 560 0
30MAR26 7.00 P 0.000 0.000 0.000 0.704 +0.088 35 0 147 0
30MAR26 7.25 P 0.000 0.000 0.000 0.954 +0.092 43 0 33 0
30MAR26 7.50 P 0.000 0.000 0.000 1.203 +0.091 50 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 1.430 +0.077 0 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 1.730 +0.093 75 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 1.948 +0.053 67 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.201 +0.108 75 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 2.433 +0.090 65 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 2.760 +0.141 111 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 2.930 +0.065 0 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 3.180 +0.061 0 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 3.509 +0.169 129 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 0.002 +0.001 27 0 632 0
29APR26 5.25 P 0.000 0.000 0.000 0.006 +0.002 26 0 521 0
29APR26 5.50 P 0.045 0.045 0.039 0.019 +0.007 26 291 2,000 +266
29APR26 5.75 P 0.000 0.000 0.000 0.050 +0.015 26 0 1,655 0
29APR26 6.00 P 0.156 0.156 0.140 0.111 +0.028 26 130 2,823 +70
29APR26 6.25 P 0.250 0.250 0.234 0.209 +0.043 26 65 3,174 +10
29APR26 6.50 P 0.398 0.408 0.398 0.349 +0.059 27 157 4,710 -157
29APR26 6.75 P 0.000 0.000 0.000 0.527 +0.072 28 0 1,351 0
29APR26 7.00 P 0.000 0.000 0.000 0.737 +0.081 29 0 990 0
29APR26 7.25 P 0.000 0.000 0.000 0.969 +0.087 32 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 1.217 +0.092 37 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 1.473 +0.093 43 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 1.730 +0.092 50 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 1.988 +0.093 56 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 2.245 +0.114 62 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 2.503 +0.125 68 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 2.760 +0.134 74 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 3.018 +0.126 79 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 3.218 +0.087 71 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 3.509 +0.135 85 0 18 0
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 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 26 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 0.002 +0.001 25 0 0 0
28MAY26 4.90 P 0.000 0.000 0.000 0.003 +0.001 25 0 10 0
28MAY26 5.00 P 0.000 0.000 0.000 0.005 +0.002 25 0 220 0
28MAY26 5.25 P 0.000 0.000 0.000 0.014 +0.004 24 0 450 0
28MAY26 5.50 P 0.000 0.000 0.000 0.036 +0.010 25 0 1,093 0
28MAY26 5.75 P 0.000 0.000 0.000 0.078 +0.019 25 0 1,379 0
28MAY26 6.00 P 0.211 0.211 0.211 0.148 +0.031 25 30 1,070 0
28MAY26 6.25 P 0.313 0.331 0.313 0.251 +0.044 25 93 1,929 +75
28MAY26 6.50 P 0.000 0.000 0.000 0.389 +0.056 25 0 1,949 0
28MAY26 6.75 P 0.000 0.000 0.000 0.561 +0.068 26 0 533 0
28MAY26 7.00 P 0.000 0.000 0.000 0.739 +0.056 24 0 50 0
28MAY26 7.25 P 0.000 0.000 0.000 0.969 +0.070 27 0 1,010 0
28MAY26 7.50 P 0.000 0.000 0.000 1.223 +0.090 32 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 1.473 +0.092 36 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 1.730 +0.092 41 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 1.988 +0.093 46 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 2.245 +0.092 51 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 2.503 +0.093 56 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 2.760 +0.092 60 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 3.018 +0.093 65 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 3.275 +0.092 69 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 3.533 +0.093 73 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 30 0 185 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 28 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 25 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 0.002 +0.001 24 0 20,240 0
29JUN26 4.70 P 0.000 0.000 0.000 0.003 +0.001 24 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.004 +0.001 23 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.007 +0.002 24 0 449 0
29JUN26 5.00 P 0.035 0.035 0.035 0.010 +0.002 23 200 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.024 +0.005 23 0 1,582 0
29JUN26 5.50 P 0.000 0.000 0.000 0.053 +0.011 23 0 2,591 0
29JUN26 5.75 P 0.150 0.150 0.150 0.102 +0.018 23 100 23,946 -100
29JUN26 6.00 P 0.250 0.250 0.230 0.176 +0.025 24 80 20,776 +50
29JUN26 6.25 P 0.318 0.344 0.318 0.283 +0.039 24 60 1,372 +30
29JUN26 6.50 P 0.000 0.000 0.000 0.419 +0.048 24 0 2,029 0
29JUN26 6.75 P 0.000 0.000 0.000 0.587 +0.061 24 0 589 0
29JUN26 7.00 P 0.000 0.000 0.000 0.780 +0.068 25 0 805 0
29JUN26 7.25 P 0.000 0.000 0.000 0.969 +0.050 23 0 36 0
29JUN26 7.50 P 0.000 0.000 0.000 1.229 +0.084 28 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.475 +0.089 32 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.730 +0.092 36 0 40 0
29JUN26 8.25 P 0.000 0.000 0.000 1.988 +0.093 40 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.245 +0.092 44 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.503 +0.093 48 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.760 +0.092 52 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.018 +0.093 56 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 3.275 +0.092 60 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 3.533 +0.093 63 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 22 0 50 0
29SEP26 4.10 P 0.000 0.000 0.000 0.002 +0.001 22 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.003 +0.001 22 0 50 0
29SEP26 4.30 P 0.000 0.000 0.000 0.005 +0.002 23 0 70 0
29SEP26 4.40 P 0.000 0.000 0.000 0.007 +0.002 22 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.010 +0.004 22 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.014 +0.005 22 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.019 +0.006 22 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.026 +0.008 22 0 550 0
29SEP26 4.90 P 0.000 0.000 0.000 0.035 +0.011 22 0 502 0
29SEP26 5.00 P 0.063 0.070 0.063 0.045 +0.012 22 80 855 +80
29SEP26 5.25 P 0.000 0.000 0.000 0.083 +0.021 22 0 2,422 0
29SEP26 5.50 P 0.000 0.000 0.000 0.140 +0.030 23 0 23,505 0
29SEP26 5.75 P 0.000 0.000 0.000 0.218 +0.038 23 0 1,479 0
29SEP26 6.00 P 0.000 0.000 0.000 0.311 +0.045 22 0 1,560 0
29SEP26 6.25 P 0.000 0.000 0.000 0.434 +0.058 22 0 3,406 0
29SEP26 6.50 P 0.000 0.000 0.000 0.581 +0.064 22 0 1,871 0
29SEP26 6.75 P 0.000 0.000 0.000 0.744 +0.064 21 0 306 0
29SEP26 7.00 P 0.000 0.000 0.000 0.961 +0.115 23 0 12 0
29SEP26 7.25 P 0.000 0.000 0.000 1.136 +0.089 21 0 6 0
29SEP26 7.50 P 0.000 0.000 0.000 1.400 +0.152 25 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 1.619 +0.093 25 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.868 +0.128 27 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.056 +0.049 19 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.305 +0.068 21 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.546 +0.047 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.790 +0.043 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.064 +0.075 30 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.288 +0.041 0 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 3.560 +0.067 34 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.012 +0.003 23 0 30 0
30DEC26 4.30 P 0.000 0.000 0.000 0.016 +0.004 23 0 135 0
30DEC26 4.40 P 0.000 0.000 0.000 0.021 +0.005 23 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.028 +0.006 23 0 140 0
30DEC26 4.60 P 0.000 0.000 0.000 0.036 +0.008 23 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.046 +0.010 23 0 0 0
30DEC26 4.80 P 0.082 0.082 0.082 0.057 +0.011 23 50 80 +40
30DEC26 4.90 P 0.000 0.000 0.000 0.071 +0.013 23 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.086 +0.014 23 0 175 0
30DEC26 5.25 P 0.000 0.000 0.000 0.138 +0.022 23 0 621 0
30DEC26 5.50 P 0.000 0.000 0.000 0.207 +0.030 23 0 442 0
30DEC26 5.75 P 0.000 0.000 0.000 0.296 +0.037 23 0 237 0
30DEC26 6.00 P 0.000 0.000 0.000 0.404 +0.045 23 0 292 0
30DEC26 6.25 P 0.000 0.000 0.000 0.531 +0.053 23 0 1,124 0
30DEC26 6.50 P 0.000 0.000 0.000 0.677 +0.057 23 0 3,203 0
30DEC26 6.75 P 0.000 0.000 0.000 0.838 +0.064 23 0 2,133 0
30DEC26 7.00 P 0.000 0.000 0.000 1.040 +0.112 24 0 1 0
30DEC26 7.25 P 0.000 0.000 0.000 1.239 +0.112 25 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.453 +0.085 25 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.673 +0.080 26 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.894 +0.072 26 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.123 +0.112 27 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.371 +0.071 29 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.607 +0.096 29 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.840 +0.061 29 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.083 +0.066 30 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.329 +0.055 31 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 3.564 +0.041 31 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.028 +0.007 23 0 0 0
30MAR27 4.40 P 0.000 0.000 0.000 0.035 +0.007 23 0 22 0
30MAR27 4.50 P 0.000 0.000 0.000 0.045 +0.010 23 0 70 0
30MAR27 4.60 P 0.000 0.000 0.000 0.055 +0.010 23 0 30 0
30MAR27 4.70 P 0.097 0.097 0.097 0.068 +0.013 23 50 110 +50
30MAR27 4.80 P 0.000 0.000 0.000 0.082 +0.014 23 0 40 0
30MAR27 4.90 P 0.128 0.128 0.128 0.099 +0.017 23 50 50 +50
30MAR27 5.00 P 0.146 0.146 0.146 0.118 +0.019 23 50 55 +50
30MAR27 5.25 P 0.000 0.000 0.000 0.176 +0.025 23 0 10 0
30MAR27 5.50 P 0.000 0.000 0.000 0.251 +0.032 23 0 0 0
30MAR27 5.75 P 0.362 0.362 0.362 0.344 +0.039 23 5 5 +5
30MAR27 6.00 P 0.000 0.000 0.000 0.456 +0.047 23 0 25 0
30MAR27 6.25 P 0.000 0.000 0.000 0.587 +0.056 23 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.735 +0.062 23 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.899 +0.066 24 0 60 0
30MAR27 7.00 P 0.000 0.000 0.000 1.081 +0.072 24 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.276 +0.077 24 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.484 +0.082 25 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.694 +0.077 25 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.909 +0.068 25 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.123 +0.074 25 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.382 +0.082 27 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.617 +0.069 28 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.842 +0.050 27 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 3.083 +0.066 28 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 3.329 +0.050 29 0 0 0
TOTAL PUT 2,813 261,319 +772
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 4.90
30MAR26 3.60 C 0.000 0.000 0.000 1.305 +0.019 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.205 +0.019 0 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.105 +0.019 0 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.006 +0.019 33 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 0.906 +0.019 27 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 0.806 +0.019 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 0.707 +0.020 26 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 0.609 +0.021 27 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 0.511 +0.029 25 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.421 +0.031 27 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 0.330 +0.033 26 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.248 +0.029 25 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.179 +0.027 25 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.119 +0.020 24 0 90 0
30MAR26 5.00 C 0.069 0.070 0.069 0.075 +0.015 24 45 188 0
30MAR26 5.25 C 0.014 0.014 0.014 0.019 +0.006 24 90 469 +90
30MAR26 5.50 C 0.000 0.000 0.000 0.003 +0.001 24 0 131 0
30MAR26 5.75 C 0.000 0.000 0.000 0.001 0.000 27 0 43 0
30MAR26 6.00 C 0.000 0.000 0.000 0.001 0.000 34 0 88 0
30MAR26 6.25 C 0.000 0.000 0.000 0.001 0.000 40 0 77 0
30MAR26 6.50 C 0.000 0.000 0.000 0.001 0.000 45 0 30 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 65 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 69 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 74 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 1.012 +0.023 0 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 0.911 +0.020 0 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 0.830 +0.037 35 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.731 +0.032 32 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.631 +0.026 28 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 0.530 +0.016 24 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 0.440 +0.019 23 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.351 +0.019 21 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.270 +0.018 20 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.199 +0.016 20 0 53 0
29APR26 4.90 C 0.000 0.000 0.000 0.141 +0.013 19 0 120 0
29APR26 5.00 C 0.121 0.121 0.121 0.096 +0.012 19 20 721 0
29APR26 5.25 C 0.000 0.000 0.000 0.029 +0.005 19 0 618 0
29APR26 5.50 C 0.019 0.019 0.019 0.007 +0.002 19 30 61 0
29APR26 5.75 C 0.000 0.000 0.000 0.002 +0.001 20 0 41 0
29APR26 6.00 C 0.000 0.000 0.000 0.001 0.000 23 0 90 0
29APR26 6.25 C 0.000 0.000 0.000 0.001 0.000 27 0 60 0
29APR26 6.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 1.024 +0.024 35 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 0.913 +0.009 20 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 0.838 +0.031 34 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.738 +0.023 31 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.639 +0.020 27 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 0.543 +0.019 25 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.453 +0.019 23 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.369 +0.018 22 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.294 +0.016 22 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.229 +0.014 21 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.175 +0.013 21 0 30 0
28MAY26 5.00 C 0.000 0.000 0.000 0.130 +0.011 21 0 60 0
28MAY26 5.25 C 0.000 0.000 0.000 0.057 +0.008 21 0 233 0
28MAY26 5.50 C 0.000 0.000 0.000 0.022 +0.003 21 0 30 0
28MAY26 5.75 C 0.000 0.000 0.000 0.008 +0.002 21 0 60 0
28MAY26 6.00 C 0.000 0.000 0.000 0.003 +0.001 21 0 30 0
28MAY26 6.25 C 0.000 0.000 0.000 0.001 0.000 22 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 30 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.043 +0.035 38 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 0.941 +0.028 34 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 0.840 +0.019 31 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 0.741 +0.019 28 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.645 +0.018 26 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.554 +0.017 24 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.469 +0.016 23 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.391 +0.014 22 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.322 +0.013 22 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.261 +0.011 22 0 60 0
29JUN26 4.90 C 0.000 0.000 0.000 0.210 +0.010 22 0 70 0
29JUN26 5.00 C 0.000 0.000 0.000 0.167 +0.009 22 0 30 0
29JUN26 5.25 C 0.000 0.000 0.000 0.089 +0.006 21 0 17 0
29JUN26 5.50 C 0.000 0.000 0.000 0.044 +0.003 21 0 33 0
29JUN26 5.75 C 0.000 0.000 0.000 0.021 +0.002 21 0 24 0
29JUN26 6.00 C 0.000 0.000 0.000 0.009 +0.001 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 1.044 +0.017 29 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 0.951 +0.018 28 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 0.858 +0.016 26 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.769 +0.015 25 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.687 +0.015 24 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.610 +0.013 24 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.538 +0.039 23 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.474 +0.033 23 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.415 +0.009 23 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.361 +0.017 23 0 0 0
29SEP26 4.90 C 0.288 0.299 0.288 0.311 +0.017 22 70 105 +70
29SEP26 5.00 C 0.000 0.000 0.000 0.265 +0.013 22 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.178 +0.010 22 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 0.119 +0.003 22 0 28 0
29SEP26 5.75 C 0.000 0.000 0.000 0.076 +0.002 22 0 30 0
29SEP26 6.00 C 0.000 0.000 0.000 0.047 +0.001 22 0 30 0
29SEP26 6.25 C 0.000 0.000 0.000 0.028 +0.001 22 0 30 0
29SEP26 6.50 C 0.000 0.000 0.000 0.016 0.000 22 0 13 0
29SEP26 6.75 C 0.000 0.000 0.000 0.010 +0.001 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 1.045 +0.018 23 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.963 +0.019 23 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.885 +0.018 23 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.810 +0.018 23 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.742 +0.018 23 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.674 +0.017 23 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.614 +0.017 23 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.555 +0.016 23 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.502 +0.016 23 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.450 +0.014 23 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.406 +0.015 23 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.350 +0.012 23 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.262 +0.011 23 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.193 +0.009 23 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.140 +0.008 23 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.106 +0.006 24 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.072 +0.005 23 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.050 +0.004 23 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.034 +0.002 23 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.023 +0.002 23 0 6 0
30DEC26 7.25 C 0.000 0.000 0.000 0.016 +0.002 23 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.011 +0.001 23 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.007 +0.001 23 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.075 +0.012 22 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 0.981 +0.002 20 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.906 +0.009 21 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.838 +0.012 21 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.772 +0.011 21 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.711 +0.011 21 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.653 +0.011 22 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.597 +0.009 22 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.546 +0.009 22 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.496 +0.007 22 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.453 +0.007 22 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.410 +0.008 22 0 2 0
30MAR27 5.25 C 0.000 0.000 0.000 0.318 +0.006 22 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 0.244 +0.004 22 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 0.186 +0.004 22 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 0.140 +0.002 22 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 0.104 +0.001 22 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.079 +0.003 23 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.059 0.000 23 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.042 +0.001 23 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.031 +0.001 23 0 0 0
TOTAL CALL 255 4,094 +160
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 51 0 1 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 47 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 43 0 2 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 31 0 30 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.002 +0.001 26 0 2 0
30MAR26 4.40 P 0.000 0.000 0.000 0.004 +0.001 25 0 59 0
30MAR26 4.50 P 0.000 0.000 0.000 0.009 +0.001 24 0 42 0
30MAR26 4.60 P 0.022 0.022 0.022 0.019 +0.001 24 30 151 +6
30MAR26 4.70 P 0.000 0.000 0.000 0.039 +0.001 24 0 160 0
30MAR26 4.80 P 0.000 0.000 0.000 0.068 -0.003 24 0 74 0
30MAR26 4.90 P 0.000 0.000 0.000 0.109 -0.009 23 0 124 0
30MAR26 5.00 P 0.182 0.182 0.182 0.163 -0.017 23 6 422 0
30MAR26 5.25 P 0.000 0.000 0.000 0.365 -0.024 25 0 198 0
30MAR26 5.50 P 0.000 0.000 0.000 0.601 -0.031 26 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 0.864 -0.019 45 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 1.115 -0.017 55 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.366 -0.017 64 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.615 -0.018 71 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.853 -0.030 66 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 2.103 -0.030 72 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.364 -0.019 92 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.601 -0.032 78 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.851 -0.032 83 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 3.103 -0.030 94 0 0 0
29APR26 3.90 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29APR26 4.00 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.001 -0.001 18 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.004 0.000 19 0 43 0
29APR26 4.30 P 0.000 0.000 0.000 0.009 0.000 19 0 30 0
29APR26 4.40 P 0.000 0.000 0.000 0.017 -0.001 19 0 47 0
29APR26 4.50 P 0.000 0.000 0.000 0.033 -0.001 19 0 62 0
29APR26 4.60 P 0.000 0.000 0.000 0.054 -0.002 18 0 64 0
29APR26 4.70 P 0.000 0.000 0.000 0.086 -0.004 18 0 150 0
29APR26 4.80 P 0.000 0.000 0.000 0.129 -0.007 18 0 50 0
29APR26 4.90 P 0.000 0.000 0.000 0.184 -0.008 18 0 33 0
29APR26 5.00 P 0.000 0.000 0.000 0.249 -0.011 17 0 394 0
29APR26 5.25 P 0.000 0.000 0.000 0.461 -0.016 19 0 461 0
29APR26 5.50 P 0.000 0.000 0.000 0.675 -0.018 0 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 0.914 -0.018 0 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 1.155 -0.018 0 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.396 -0.019 0 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.638 -0.018 0 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.880 -0.018 0 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 2.187 +0.047 0 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.364 -0.019 0 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.605 -0.028 0 0 0 0
28MAY26 3.90 P 0.000 0.000 0.000 0.002 0.000 20 0 0 0
28MAY26 4.00 P 0.000 0.000 0.000 0.005 0.000 21 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.010 0.000 21 0 0 0
28MAY26 4.20 P 0.000 0.000 0.000 0.017 0.000 21 0 0 0
28MAY26 4.30 P 0.000 0.000 0.000 0.028 -0.001 21 0 18 0
28MAY26 4.40 P 0.000 0.000 0.000 0.043 -0.002 20 0 3 0
28MAY26 4.50 P 0.000 0.000 0.000 0.064 -0.002 20 0 60 0
28MAY26 4.60 P 0.000 0.000 0.000 0.093 -0.003 20 0 30 0
28MAY26 4.70 P 0.000 0.000 0.000 0.130 -0.004 20 0 30 0
28MAY26 4.80 P 0.000 0.000 0.000 0.175 -0.006 20 0 30 0
28MAY26 4.90 P 0.000 0.000 0.000 0.229 -0.007 20 0 38 0
28MAY26 5.00 P 0.000 0.000 0.000 0.290 -0.009 19 0 210 0
28MAY26 5.25 P 0.000 0.000 0.000 0.474 -0.012 18 0 251 0
28MAY26 5.50 P 0.000 0.000 0.000 0.687 -0.016 0 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.918 -0.017 0 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 1.192 +0.018 21 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.397 -0.018 0 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.689 +0.033 23 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 1.938 +0.040 23 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 2.187 +0.047 0 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.436 +0.053 0 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.605 -0.028 0 0 0 0
29JUN26 3.90 P 0.000 0.000 0.000 0.008 -0.001 21 0 15 0
29JUN26 4.00 P 0.000 0.000 0.000 0.014 0.000 21 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.022 -0.001 21 0 4 0
29JUN26 4.20 P 0.000 0.000 0.000 0.032 -0.003 21 0 4 0
29JUN26 4.30 P 0.000 0.000 0.000 0.047 -0.003 21 0 105 0
29JUN26 4.40 P 0.000 0.000 0.000 0.067 -0.004 21 0 62 0
29JUN26 4.50 P 0.000 0.000 0.000 0.094 -0.004 21 0 123 0
29JUN26 4.60 P 0.000 0.000 0.000 0.126 -0.006 21 0 30 0
29JUN26 4.70 P 0.000 0.000 0.000 0.165 -0.007 21 0 32 0
29JUN26 4.80 P 0.000 0.000 0.000 0.210 -0.009 20 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.263 -0.010 20 0 72 0
29JUN26 5.00 P 0.000 0.000 0.000 0.323 -0.010 20 0 206 0
29JUN26 5.25 P 0.000 0.000 0.000 0.497 -0.014 19 0 53 0
29JUN26 5.50 P 0.000 0.000 0.000 0.702 -0.015 16 0 63 0
29JUN26 5.75 P 0.000 0.000 0.000 0.925 -0.017 0 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 1.192 -0.021 19 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.397 -0.019 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.689 +0.032 22 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.938 +0.040 23 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.187 +0.047 22 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.436 +0.053 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.605 -0.032 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.853 -0.030 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 3.103 -0.030 0 0 0 0
29SEP26 3.90 P 0.000 0.000 0.000 0.034 -0.001 22 0 3 0
29SEP26 4.00 P 0.000 0.000 0.000 0.047 -0.002 22 0 2 0
29SEP26 4.10 P 0.000 0.000 0.000 0.064 -0.004 22 0 33 0
29SEP26 4.20 P 0.000 0.000 0.000 0.083 -0.006 22 0 17 0
29SEP26 4.30 P 0.000 0.000 0.000 0.108 -0.006 22 0 2 0
29SEP26 4.40 P 0.000 0.000 0.000 0.138 -0.008 22 0 14 0
29SEP26 4.50 P 0.000 0.000 0.000 0.172 -0.009 22 0 22 0
29SEP26 4.60 P 0.000 0.000 0.000 0.210 -0.006 22 0 76 0
29SEP26 4.70 P 0.000 0.000 0.000 0.248 -0.012 22 0 32 0
29SEP26 4.80 P 0.000 0.000 0.000 0.295 -0.015 22 0 25 0
29SEP26 4.90 P 0.000 0.000 0.000 0.348 -0.020 22 0 65 0
29SEP26 5.00 P 0.357 0.357 0.357 0.407 -0.021 22 8 35 -8
29SEP26 5.25 P 0.000 0.000 0.000 0.581 -0.028 22 0 2 0
29SEP26 5.50 P 0.000 0.000 0.000 0.747 -0.049 20 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 1.000 -0.008 24 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.215 -0.001 23 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.442 -0.037 19 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.703 +0.020 26 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.938 +0.006 21 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.190 +0.014 26 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.436 +0.022 24 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.682 +0.007 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.923 +0.012 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 3.167 +0.003 0 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.069 -0.001 23 0 0 0
30DEC26 4.00 P 0.100 0.100 0.100 0.088 0.000 23 2 2 +2
30DEC26 4.10 P 0.000 0.000 0.000 0.110 -0.001 23 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.135 -0.001 23 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.165 -0.001 23 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.197 -0.002 23 0 10 0
30DEC26 4.50 P 0.000 0.000 0.000 0.235 -0.003 23 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.275 -0.004 23 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.332 -0.003 24 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.381 -0.005 24 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.425 -0.005 23 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.480 -0.007 23 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.641 -0.008 23 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.822 -0.011 23 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 1.022 -0.013 23 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.238 -0.014 23 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.465 -0.016 23 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.703 -0.015 24 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.943 -0.018 23 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.190 -0.017 24 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.436 -0.018 22 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.685 -0.018 24 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.934 -0.018 24 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.093 -0.005 23 0 0 0
30MAR27 4.00 P 0.000 0.000 0.000 0.115 -0.006 23 0 90 0
30MAR27 4.10 P 0.000 0.000 0.000 0.140 -0.006 23 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.169 -0.007 23 0 2 0
30MAR27 4.30 P 0.000 0.000 0.000 0.201 -0.007 23 0 10 0
30MAR27 4.40 P 0.000 0.000 0.000 0.237 -0.008 23 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.276 -0.009 23 0 0 0
30MAR27 4.60 P 0.000 0.000 0.000 0.319 -0.011 23 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.367 -0.011 23 0 0 0
30MAR27 4.80 P 0.457 0.457 0.457 0.417 -0.012 23 1 1 +1
30MAR27 4.90 P 0.000 0.000 0.000 0.473 -0.012 23 0 2 0
30MAR27 5.00 P 0.000 0.000 0.000 0.530 -0.013 24 0 1 0
30MAR27 5.25 P 0.000 0.000 0.000 0.691 -0.015 24 0 0 0
30MAR27 5.50 P 0.000 0.000 0.000 0.873 -0.016 24 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 1.074 -0.017 25 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.290 -0.019 26 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.520 -0.018 27 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.750 -0.024 28 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.983 -0.024 28 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.213 -0.028 28 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.445 -0.027 26 0 0 0
TOTAL PUT 47 4,683 +1
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XTW - CHINA TOWER ($0.001) CLOSING PRICE HK$ 10.86
30MAR26 7.75 C 0.000 0.000 0.000 3.119 -0.199 0 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 2.863 -0.211 0 0 0 0
30MAR26 8.25 C 0.000 0.000 0.000 2.615 -0.207 0 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 2.374 -0.200 39 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 2.141 -0.184 51 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 1.885 -0.175 42 0 8 0
30MAR26 9.25 C 0.000 0.000 0.000 1.626 -0.200 28 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 1.380 -0.197 28 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 1.141 -0.188 28 0 0 0
30MAR26 10.00 C 0.000 0.000 0.000 0.900 -0.185 25 0 15 0
30MAR26 10.50 C 0.467 0.467 0.425 0.502 -0.121 26 30 172 +4
30MAR26 11.00 C 0.201 0.204 0.190 0.234 -0.047 27 40 369 +15
30MAR26 11.50 C 0.078 0.078 0.075 0.087 -0.013 28 45 1,612 -30
30MAR26 12.00 C 0.000 0.000 0.000 0.027 +0.003 28 0 1,709 0
30MAR26 12.50 C 0.000 0.000 0.000 0.007 +0.003 29 0 1,007 0
30MAR26 13.00 C 0.000 0.000 0.000 0.002 +0.001 30 0 1,533 0
30MAR26 13.50 C 0.000 0.000 0.000 0.001 0.000 33 0 504 0
30MAR26 14.00 C 0.000 0.000 0.000 0.001 0.000 38 0 513 0
30MAR26 14.50 C 0.000 0.000 0.000 0.001 0.000 42 0 367 0
30MAR26 15.00 C 0.000 0.000 0.000 0.001 0.000 47 0 1,131 0
30MAR26 15.50 C 0.000 0.000 0.000 0.001 0.000 51 0 118 0
30MAR26 16.00 C 0.000 0.000 0.000 0.001 0.000 55 0 429 0
30MAR26 16.50 C 0.000 0.000 0.000 0.001 0.000 59 0 192 0
30MAR26 17.00 C 0.000 0.000 0.000 0.001 0.000 63 0 105 0
30MAR26 17.50 C 0.000 0.000 0.000 0.001 0.000 67 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 2.649 -0.181 36 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 2.428 -0.156 42 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 2.169 -0.162 35 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 1.956 -0.135 39 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 1.672 -0.188 28 0 0 0
29APR26 9.50 C 0.000 0.000 0.000 1.395 -0.206 14 0 0 0
29APR26 9.75 C 0.000 0.000 0.000 1.237 -0.169 29 0 0 0
29APR26 10.00 C 0.000 0.000 0.000 0.995 -0.174 25 0 15 0
29APR26 10.50 C 0.614 0.614 0.614 0.626 -0.130 24 15 15 -15
29APR26 11.00 C 0.359 0.359 0.337 0.369 -0.092 25 50 165 +50
29APR26 11.50 C 0.197 0.214 0.190 0.206 -0.060 26 678 847 +632
29APR26 12.00 C 0.125 0.125 0.114 0.099 -0.036 26 95 1,024 +93
29APR26 12.50 C 0.000 0.000 0.000 0.043 -0.018 26 0 1,003 0
29APR26 13.00 C 0.000 0.000 0.000 0.017 -0.008 26 0 126 0
29APR26 13.50 C 0.000 0.000 0.000 0.007 -0.003 26 0 68 0
29APR26 14.00 C 0.000 0.000 0.000 0.003 -0.001 27 0 43 0
29APR26 14.50 C 0.000 0.000 0.000 0.001 0.000 27 0 25 0
29APR26 15.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29APR26 15.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29APR26 16.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 2.673 -0.192 35 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 2.428 -0.192 33 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 2.180 -0.194 30 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 1.982 -0.137 35 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 1.709 -0.154 28 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 1.442 -0.188 22 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 1.289 -0.132 28 0 0 0
28MAY26 10.00 C 0.000 0.000 0.000 1.059 -0.174 26 0 15 0
28MAY26 10.50 C 0.000 0.000 0.000 0.713 -0.123 25 0 373 0
28MAY26 11.00 C 0.000 0.000 0.000 0.455 -0.093 26 0 62 0
28MAY26 11.50 C 0.279 0.290 0.279 0.265 -0.060 25 10 708 +2
28MAY26 12.00 C 0.181 0.181 0.181 0.143 -0.035 25 15 501 0
28MAY26 12.50 C 0.000 0.000 0.000 0.072 -0.019 25 0 51 0
28MAY26 13.00 C 0.097 0.097 0.097 0.033 -0.010 25 13 43 +13
28MAY26 13.50 C 0.000 0.000 0.000 0.015 -0.004 25 0 25 0
28MAY26 14.00 C 0.000 0.000 0.000 0.006 -0.002 25 0 0 0
28MAY26 14.50 C 0.000 0.000 0.000 0.003 0.000 26 0 0 0
28MAY26 15.00 C 0.000 0.000 0.000 0.001 -0.001 25 0 0 0
28MAY26 15.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28MAY26 16.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 2.681 -0.187 35 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 2.441 -0.181 34 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 2.180 -0.194 28 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 1.982 -0.137 33 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 1.751 -0.112 31 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 1.454 -0.231 22 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 1.289 -0.132 27 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 1.087 -0.187 26 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 0.755 -0.124 26 0 1 0
29JUN26 11.00 C 0.000 0.000 0.000 0.503 -0.099 26 0 60 0
29JUN26 11.50 C 0.000 0.000 0.000 0.313 -0.074 26 0 453 0
29JUN26 12.00 C 0.000 0.000 0.000 0.186 -0.049 26 0 1,095 0
29JUN26 12.50 C 0.000 0.000 0.000 0.106 -0.032 25 0 345 0
29JUN26 13.00 C 0.000 0.000 0.000 0.059 -0.018 25 0 2,021 0
29JUN26 13.50 C 0.000 0.000 0.000 0.031 -0.011 25 0 295 0
29JUN26 14.00 C 0.000 0.000 0.000 0.016 -0.006 25 0 344 0
29JUN26 14.50 C 0.000 0.000 0.000 0.008 -0.004 25 0 28 0
29JUN26 15.00 C 0.000 0.000 0.000 0.004 -0.002 25 0 10 0
29JUN26 15.50 C 0.000 0.000 0.000 0.002 -0.001 25 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.001 -0.001 25 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.001 0.000 27 0 50 0
29JUN26 17.00 C 0.000 0.000 0.000 0.001 0.000 29 0 10 0
29JUN26 17.50 C 0.000 0.000 0.000 0.001 0.000 31 0 10 0
29SEP26 8.25 C 0.000 0.000 0.000 2.696 -0.178 32 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 2.448 -0.179 29 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 2.212 -0.176 28 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 2.014 -0.164 29 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 1.786 -0.110 28 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 1.541 -0.261 25 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 1.451 -0.065 29 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 1.231 -0.123 27 0 85 0
29SEP26 10.50 C 0.000 0.000 0.000 0.957 -0.118 27 0 35 0
29SEP26 11.00 C 0.000 0.000 0.000 0.735 -0.081 28 0 35 0
29SEP26 11.50 C 0.000 0.000 0.000 0.563 -0.076 28 0 179 0
29SEP26 12.00 C 0.000 0.000 0.000 0.417 -0.065 28 0 1,977 0
29SEP26 12.50 C 0.000 0.000 0.000 0.306 -0.050 28 0 757 0
29SEP26 13.00 C 0.000 0.000 0.000 0.221 -0.039 28 0 1,087 0
29SEP26 13.50 C 0.000 0.000 0.000 0.157 -0.031 28 0 225 0
29SEP26 14.00 C 0.000 0.000 0.000 0.111 -0.023 28 0 30 0
29SEP26 14.50 C 0.000 0.000 0.000 0.078 -0.017 28 0 30 0
29SEP26 15.00 C 0.000 0.000 0.000 0.055 -0.011 28 0 28 0
29SEP26 15.50 C 0.000 0.000 0.000 0.038 -0.007 28 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.025 -0.006 27 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.017 -0.005 27 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.012 -0.003 28 0 10 0
29SEP26 17.50 C 0.000 0.000 0.000 0.008 -0.002 28 0 21 0
30DEC26 8.25 C 0.000 0.000 0.000 2.758 -0.186 32 0 3 0
30DEC26 8.50 C 0.000 0.000 0.000 2.476 -0.165 27 0 7 0
30DEC26 8.75 C 0.000 0.000 0.000 2.243 -0.247 26 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 2.126 -0.072 30 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 1.938 -0.104 29 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 1.723 -0.111 28 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 1.577 -0.097 28 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 1.376 -0.155 27 0 23 0
30DEC26 10.50 C 0.000 0.000 0.000 1.143 -0.116 27 0 16 0
30DEC26 11.00 C 0.000 0.000 0.000 0.936 -0.097 28 0 50 0
30DEC26 11.50 C 0.000 0.000 0.000 0.777 -0.069 28 0 30 0
30DEC26 12.00 C 0.000 0.000 0.000 0.624 -0.086 28 0 3,708 0
30DEC26 12.50 C 0.000 0.000 0.000 0.495 -0.079 28 0 284 0
30DEC26 13.00 C 0.000 0.000 0.000 0.388 -0.071 28 0 61 0
30DEC26 13.50 C 0.000 0.000 0.000 0.301 -0.064 28 0 38 0
30DEC26 14.00 C 0.000 0.000 0.000 0.236 -0.050 28 0 47 0
30DEC26 14.50 C 0.000 0.000 0.000 0.183 -0.040 28 0 39 0
30DEC26 15.00 C 0.000 0.000 0.000 0.138 -0.037 28 0 45 0
30DEC26 15.50 C 0.000 0.000 0.000 0.108 -0.027 28 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.082 -0.022 28 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.062 -0.019 28 0 2 0
30DEC26 17.00 C 0.000 0.000 0.000 0.047 -0.014 28 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.035 -0.013 28 0 20 0
30MAR27 8.25 C 0.000 0.000 0.000 2.765 -0.179 28 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 2.488 -0.226 24 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 2.392 -0.122 29 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 2.220 -0.106 29 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 2.006 -0.127 27 0 0 0
30MAR27 9.50 C 0.000 0.000 0.000 1.823 -0.206 27 0 0 0
30MAR27 9.75 C 0.000 0.000 0.000 1.681 -0.182 27 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 1.572 -0.156 27 0 0 0
30MAR27 10.50 C 0.000 0.000 0.000 1.327 -0.142 28 0 0 0
30MAR27 11.00 C 0.000 0.000 0.000 1.124 -0.096 28 0 0 0
30MAR27 11.50 C 0.000 0.000 0.000 0.967 -0.075 29 0 0 0
30MAR27 12.00 C 0.000 0.000 0.000 0.808 -0.089 29 0 0 0
30MAR27 12.50 C 0.000 0.000 0.000 0.663 -0.094 29 0 0 0
30MAR27 13.00 C 0.000 0.000 0.000 0.549 -0.079 28 0 2 0
30MAR27 13.50 C 0.000 0.000 0.000 0.450 -0.065 28 0 0 0
30MAR27 14.00 C 0.428 0.440 0.426 0.365 -0.062 28 10 12 +10
30MAR27 14.50 C 0.402 0.402 0.402 0.299 -0.049 28 6 6 +6
30MAR27 15.00 C 0.320 0.365 0.320 0.240 -0.046 28 11 43 -9
30MAR27 15.50 C 0.321 0.321 0.321 0.196 -0.037 28 8 0 -8
TOTAL CALL 1,026 28,630 +763
30MAR26 7.75 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 0.001 0.000 47 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 0.003 +0.002 30 0 263 0
30MAR26 9.50 P 0.000 0.000 0.000 0.007 +0.006 29 0 437 0
30MAR26 9.75 P 0.020 0.020 0.020 0.017 +0.014 28 17 528 +8
30MAR26 10.00 P 0.000 0.000 0.000 0.039 +0.030 28 0 550 0
30MAR26 10.50 P 0.150 0.150 0.121 0.138 +0.080 28 76 1,325 +71
30MAR26 11.00 P 0.381 0.408 0.381 0.377 +0.158 29 25 1,647 +10
30MAR26 11.50 P 0.000 0.000 0.000 0.738 +0.201 31 0 2,531 0
30MAR26 12.00 P 0.000 0.000 0.000 1.156 +0.176 28 0 236 0
30MAR26 12.50 P 0.000 0.000 0.000 1.640 +0.200 0 0 146 0
30MAR26 13.00 P 0.000 0.000 0.000 2.140 +0.200 0 0 51 0
30MAR26 13.50 P 0.000 0.000 0.000 2.640 +0.200 0 0 0 0
30MAR26 14.00 P 0.000 0.000 0.000 3.143 +0.182 51 0 0 0
30MAR26 14.50 P 0.000 0.000 0.000 3.643 +0.193 57 0 0 0
30MAR26 15.00 P 0.000 0.000 0.000 4.140 +0.196 0 0 0 0
30MAR26 15.50 P 0.000 0.000 0.000 4.643 +0.202 68 0 0 0
30MAR26 16.00 P 0.000 0.000 0.000 5.143 +0.185 73 0 0 0
30MAR26 16.50 P 0.000 0.000 0.000 5.640 +0.179 0 0 0 0
30MAR26 17.00 P 0.000 0.000 0.000 6.143 +0.182 83 0 0 0
30MAR26 17.50 P 0.000 0.000 0.000 6.640 +0.155 0 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 0.002 +0.001 26 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 0.004 +0.002 26 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 0.010 +0.005 26 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 0.019 +0.008 26 0 15 0
29APR26 9.50 P 0.000 0.000 0.000 0.037 +0.015 26 0 48 0
29APR26 9.75 P 0.000 0.000 0.000 0.066 +0.024 26 0 179 0
29APR26 10.00 P 0.000 0.000 0.000 0.108 +0.038 26 0 714 0
29APR26 10.50 P 0.216 0.270 0.216 0.242 +0.066 25 21 675 +13
29APR26 11.00 P 0.515 0.530 0.515 0.491 +0.104 26 35 283 +15
29APR26 11.50 P 0.885 0.902 0.882 0.829 +0.146 27 51 272 +36
29APR26 12.00 P 0.000 0.000 0.000 1.241 +0.174 29 0 122 0
29APR26 12.50 P 0.000 0.000 0.000 1.681 +0.206 29 0 15 0
29APR26 13.00 P 0.000 0.000 0.000 2.195 +0.251 37 0 0 0
29APR26 13.50 P 0.000 0.000 0.000 2.646 +0.174 33 0 0 0
29APR26 14.00 P 0.000 0.000 0.000 3.143 +0.182 36 0 0 0
29APR26 14.50 P 0.000 0.000 0.000 3.646 +0.181 42 0 0 0
29APR26 15.00 P 0.000 0.000 0.000 4.153 +0.192 48 0 0 0
29APR26 15.50 P 0.000 0.000 0.000 4.643 +0.178 48 0 0 0
29APR26 16.00 P 0.000 0.000 0.000 5.153 +0.188 56 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 0.008 +0.004 25 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 0.016 +0.007 25 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 0.030 +0.013 25 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 0.049 +0.018 25 0 28 0
28MAY26 9.25 P 0.087 0.087 0.087 0.079 +0.028 25 15 17 +15
28MAY26 9.50 P 0.127 0.127 0.127 0.122 +0.040 25 15 28 0
28MAY26 9.75 P 0.000 0.000 0.000 0.180 +0.054 25 0 71 0
28MAY26 10.00 P 0.000 0.000 0.000 0.255 +0.067 25 0 247 0
28MAY26 10.50 P 0.485 0.485 0.485 0.464 +0.100 24 1 193 0
28MAY26 11.00 P 0.790 0.790 0.757 0.748 +0.131 24 35 480 +5
28MAY26 11.50 P 0.000 0.000 0.000 1.103 +0.132 23 0 85 0
28MAY26 12.00 P 0.000 0.000 0.000 1.512 +0.185 22 0 145 0
28MAY26 12.50 P 0.000 0.000 0.000 1.939 +0.077 0 0 0 0
28MAY26 13.00 P 0.000 0.000 0.000 2.417 +0.162 0 0 0 0
28MAY26 13.50 P 0.000 0.000 0.000 2.889 +0.154 0 0 0 0
28MAY26 14.00 P 0.000 0.000 0.000 3.362 +0.142 0 0 0 0
28MAY26 14.50 P 0.000 0.000 0.000 3.841 +0.149 0 0 0 0
28MAY26 15.00 P 0.000 0.000 0.000 4.345 +0.157 0 0 0 0
28MAY26 15.50 P 0.000 0.000 0.000 4.857 +0.184 0 0 0 0
28MAY26 16.00 P 0.000 0.000 0.000 5.330 +0.169 0 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.023 +0.008 25 0 75 0
29JUN26 8.50 P 0.000 0.000 0.000 0.038 +0.012 25 0 99 0
29JUN26 8.75 P 0.000 0.000 0.000 0.057 +0.014 25 0 147 0
29JUN26 9.00 P 0.000 0.000 0.000 0.088 +0.024 25 0 184 0
29JUN26 9.25 P 0.000 0.000 0.000 0.129 +0.032 25 0 82 0
29JUN26 9.50 P 0.000 0.000 0.000 0.183 +0.042 25 0 104 0
29JUN26 9.75 P 0.000 0.000 0.000 0.251 +0.052 25 0 82 0
29JUN26 10.00 P 0.000 0.000 0.000 0.335 +0.065 25 0 160 0
29JUN26 10.50 P 0.000 0.000 0.000 0.549 +0.088 24 0 124 0
29JUN26 11.00 P 0.840 0.840 0.840 0.831 +0.112 24 2 227 0
29JUN26 11.50 P 0.000 0.000 0.000 1.241 +0.211 27 0 302 0
29JUN26 12.00 P 0.000 0.000 0.000 1.594 +0.112 25 0 842 0
29JUN26 12.50 P 0.000 0.000 0.000 2.011 +0.129 23 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 2.535 +0.213 29 0 35 0
29JUN26 13.50 P 0.000 0.000 0.000 2.939 +0.150 0 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 3.423 +0.172 0 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 3.930 +0.189 0 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 4.390 +0.182 0 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 4.878 +0.173 0 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 5.400 +0.206 0 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 5.863 +0.167 0 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 6.368 +0.206 0 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 6.868 +0.265 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.102 +0.020 27 0 85 0
29SEP26 8.50 P 0.000 0.000 0.000 0.136 +0.023 27 0 33 0
29SEP26 8.75 P 0.000 0.000 0.000 0.182 +0.031 27 0 121 0
29SEP26 9.00 P 0.000 0.000 0.000 0.237 +0.039 27 0 98 0
29SEP26 9.25 P 0.000 0.000 0.000 0.298 +0.042 27 0 83 0
29SEP26 9.50 P 0.000 0.000 0.000 0.376 +0.055 27 0 36 0
29SEP26 9.75 P 0.000 0.000 0.000 0.462 +0.063 27 0 49 0
29SEP26 10.00 P 0.000 0.000 0.000 0.558 +0.069 27 0 151 0
29SEP26 10.50 P 0.000 0.000 0.000 0.793 +0.076 27 0 165 0
29SEP26 11.00 P 0.000 0.000 0.000 1.089 +0.093 27 0 210 0
29SEP26 11.50 P 0.000 0.000 0.000 1.459 +0.136 29 0 118 0
29SEP26 12.00 P 0.000 0.000 0.000 1.839 +0.149 29 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 2.247 +0.163 30 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 2.683 +0.174 31 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 3.140 +0.183 32 0 13 0
29SEP26 14.00 P 3.642 3.642 3.640 3.615 +0.191 34 75 203 +75
29SEP26 14.50 P 0.000 0.000 0.000 4.076 +0.171 35 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 4.482 +0.086 30 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 5.020 +0.231 36 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 5.487 +0.154 35 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 5.973 +0.242 36 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 6.368 +0.089 0 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 6.933 +0.231 32 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 0.184 +0.018 28 0 100 0
30DEC26 8.50 P 0.000 0.000 0.000 0.232 +0.019 27 0 96 0
30DEC26 8.75 P 0.000 0.000 0.000 0.291 +0.026 27 0 81 0
30DEC26 9.00 P 0.000 0.000 0.000 0.354 +0.027 27 0 185 0
30DEC26 9.25 P 0.000 0.000 0.000 0.432 +0.036 27 0 96 0
30DEC26 9.50 P 0.000 0.000 0.000 0.514 +0.039 27 0 50 0
30DEC26 9.75 P 0.000 0.000 0.000 0.610 +0.047 27 0 24 0
30DEC26 10.00 P 0.700 0.700 0.700 0.716 +0.056 27 15 129 +15
30DEC26 10.50 P 0.000 0.000 0.000 0.961 +0.072 27 0 126 0
30DEC26 11.00 P 1.300 1.300 1.300 1.258 +0.088 28 30 121 +30
30DEC26 11.50 P 0.000 0.000 0.000 1.598 +0.099 28 0 133 0
30DEC26 12.00 P 0.000 0.000 0.000 1.982 +0.125 29 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 2.372 +0.135 30 0 104 0
30DEC26 13.00 P 0.000 0.000 0.000 2.786 +0.145 31 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 3.218 +0.150 31 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 3.653 +0.141 32 0 0 0
30DEC26 14.50 P 0.000 0.000 0.000 4.100 +0.155 32 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 4.551 +0.103 31 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 5.020 +0.175 32 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 5.496 +0.163 32 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 5.986 +0.196 33 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 6.494 +0.215 36 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 6.944 +0.213 32 0 0 0
30MAR27 8.25 P 0.231 0.231 0.226 0.261 +0.020 28 16 106 +16
30MAR27 8.50 P 0.000 0.000 0.000 0.321 +0.027 28 0 11 0
30MAR27 8.75 P 0.000 0.000 0.000 0.384 +0.028 28 0 0 0
30MAR27 9.00 P 0.413 0.413 0.413 0.460 +0.037 28 20 20 +20
30MAR27 9.25 P 0.000 0.000 0.000 0.540 +0.038 28 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 0.637 +0.054 28 0 0 0
30MAR27 9.75 P 0.710 0.710 0.710 0.739 +0.059 28 5 5 +5
30MAR27 10.00 P 0.000 0.000 0.000 0.855 +0.077 28 0 1 0
30MAR27 10.50 P 0.000 0.000 0.000 1.089 +0.069 28 0 2 0
30MAR27 11.00 P 0.000 0.000 0.000 1.394 +0.100 28 0 0 0
30MAR27 11.50 P 0.000 0.000 0.000 1.734 +0.107 29 0 0 0
30MAR27 12.00 P 0.000 0.000 0.000 2.096 +0.111 29 0 0 0
30MAR27 12.50 P 0.000 0.000 0.000 2.476 +0.122 30 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 2.881 +0.138 30 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 3.305 +0.152 31 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 3.744 +0.157 32 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 4.204 +0.181 33 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 4.615 +0.140 32 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 5.076 +0.165 32 0 0 0
TOTAL PUT 454 19,304 +334
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$ 14.96
30MAR26 5.00 C 0.00 0.00 0.00 9.97 +0.56 163 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 9.72 +0.56 154 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 9.47 +0.56 145 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 9.22 +0.56 136 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 8.97 +0.56 127 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 8.72 +0.56 117 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 8.47 +0.56 106 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 8.22 +0.56 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 7.97 +0.56 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 7.72 +0.56 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 7.47 +0.56 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 7.22 +0.56 0 0 2 0
30MAR26 8.00 C 0.00 0.00 0.00 6.97 +0.56 0 0 6 0
30MAR26 8.25 C 0.00 0.00 0.00 6.72 +0.56 0 0 30 0
30MAR26 8.50 C 0.00 0.00 0.00 6.47 +0.56 0 0 21 0
30MAR26 8.75 C 0.00 0.00 0.00 6.22 +0.56 0 0 25 0
30MAR26 9.00 C 0.00 0.00 0.00 6.02 +0.60 118 0 77 0
30MAR26 9.25 C 0.00 0.00 0.00 5.72 +0.55 0 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 5.47 +0.55 0 0 36 0
30MAR26 9.75 C 0.00 0.00 0.00 5.22 +0.55 0 0 38 0
30MAR26 10.00 C 0.00 0.00 0.00 4.96 +0.54 0 0 220 0
30MAR26 10.50 C 0.00 0.00 0.00 4.47 +0.55 0 0 534 0
30MAR26 11.00 C 4.07 4.07 4.07 3.98 +0.55 52 4 391 -4
30MAR26 11.50 C 0.00 0.00 0.00 3.49 +0.55 54 0 265 0
30MAR26 12.00 C 0.00 0.00 0.00 2.97 +0.50 0 0 397 0
30MAR26 12.50 C 2.56 2.56 2.56 2.52 +0.50 48 1 701 -1
30MAR26 13.00 C 2.40 2.40 2.30 2.17 +0.56 62 47 287 +43
30MAR26 13.50 C 1.87 1.87 1.87 1.68 +0.48 52 25 138 +4
30MAR26 14.00 C 1.60 1.60 1.36 1.36 +0.46 55 37 204 +13
30MAR26 14.50 C 0.96 1.17 0.96 1.05 +0.40 55 9 527 -2
30MAR26 15.00 C 1.00 1.20 0.79 0.79 +0.33 55 251 473 +99
30MAR26 15.50 C 0.80 0.95 0.62 0.61 +0.30 57 76 169 +40
30MAR26 16.00 C 0.55 0.77 0.46 0.44 +0.24 57 3,213 1,165 +923
30MAR26 16.50 C 0.58 0.65 0.36 0.31 +0.17 57 68 259 +40
30MAR26 17.00 C 0.39 0.39 0.31 0.21 +0.12 57 33 579 +33
30MAR26 17.50 C 0.32 0.42 0.28 0.15 +0.10 58 64 157 +58
30MAR26 18.00 C 0.34 0.35 0.20 0.10 +0.07 58 20 30 +15
30MAR26 18.50 C 0.14 0.18 0.14 0.06 +0.04 56 2 128 0
30MAR26 19.00 C 0.19 0.20 0.12 0.04 +0.03 57 9 68 +5
29APR26 7.25 C 0.00 0.00 0.00 7.79 +0.61 106 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 7.59 +0.66 115 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 7.24 +0.56 63 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 6.98 +0.55 0 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 6.74 +0.56 49 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 6.49 +0.56 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 6.24 +0.56 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 6.02 +0.58 69 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 5.75 +0.56 54 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.48 +0.54 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.26 +0.57 54 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.99 +0.54 0 0 22 0
29APR26 10.50 C 0.00 0.00 0.00 4.57 +0.61 61 0 30 0
29APR26 11.00 C 0.00 0.00 0.00 4.04 +0.56 48 0 75 0
29APR26 11.50 C 0.00 0.00 0.00 3.58 +0.55 49 0 408 0
29APR26 12.00 C 0.00 0.00 0.00 3.08 +0.49 42 0 244 0
29APR26 12.50 C 0.00 0.00 0.00 2.63 +0.52 41 0 56 0
29APR26 13.00 C 2.68 2.68 2.68 2.25 +0.50 44 5 64 0
29APR26 13.50 C 0.00 0.00 0.00 1.90 +0.47 45 0 65 0
29APR26 14.00 C 0.00 0.00 0.00 1.63 +0.49 48 0 17 0
29APR26 14.50 C 1.31 1.31 1.31 1.35 +0.45 49 15 45 0
29APR26 15.00 C 1.22 1.22 1.08 1.13 +0.43 50 54 119 +9
29APR26 15.50 C 0.90 1.24 0.89 0.90 +0.37 49 122 121 +71
29APR26 16.00 C 1.06 1.10 0.72 0.73 +0.33 50 4 216 0
29APR26 16.50 C 0.72 0.72 0.72 0.57 +0.25 49 15 47 0
29APR26 17.00 C 0.60 0.79 0.53 0.45 +0.22 49 165 58 +10
29APR26 17.50 C 0.47 0.47 0.47 0.34 +0.17 49 10 30 0
29APR26 18.00 C 0.00 0.00 0.00 0.26 +0.14 49 0 48 0
29APR26 18.50 C 0.00 0.00 0.00 0.20 +0.11 49 0 82 0
29APR26 19.00 C 0.39 0.39 0.39 0.15 +0.09 49 15 186 0
28MAY26 8.25 C 0.00 0.00 0.00 6.76 +0.56 48 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 6.51 +0.56 44 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 6.26 +0.56 38 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 6.02 +0.56 47 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 5.77 +0.56 44 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 5.56 +0.59 55 0 15 0
28MAY26 9.75 C 0.00 0.00 0.00 5.31 +0.58 52 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.04 +0.55 44 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.57 +0.56 45 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.18 +0.63 53 0 411 0
28MAY26 11.50 C 0.00 0.00 0.00 3.71 +0.59 49 0 728 0
28MAY26 12.00 C 0.00 0.00 0.00 3.28 +0.58 48 0 1,150 0
28MAY26 12.50 C 0.00 0.00 0.00 2.92 +0.67 50 0 1,450 0
28MAY26 13.00 C 0.00 0.00 0.00 2.44 +0.54 44 0 681 0
28MAY26 13.50 C 0.00 0.00 0.00 2.09 +0.49 44 0 255 0
28MAY26 14.00 C 0.00 0.00 0.00 1.81 +0.49 45 0 201 0
28MAY26 14.50 C 0.00 0.00 0.00 1.54 +0.45 45 0 194 0
28MAY26 15.00 C 1.66 1.66 1.43 1.31 +0.43 46 20 74 +20
28MAY26 15.50 C 1.44 1.44 1.09 1.10 +0.39 46 30 45 +30
28MAY26 16.00 C 0.92 0.93 0.90 0.91 +0.35 46 17 16 +15
28MAY26 16.50 C 0.00 0.00 0.00 0.75 +0.29 46 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.61 +0.24 46 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.49 +0.20 45 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.39 +0.17 45 0 15 0
28MAY26 18.50 C 0.00 0.00 0.00 0.32 +0.15 46 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.25 +0.12 45 0 45 0
29JUN26 5.50 C 0.00 0.00 0.00 9.50 +0.56 81 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 9.25 +0.56 75 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 9.01 +0.57 81 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 8.76 +0.57 76 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 8.51 +0.57 72 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 8.26 +0.57 67 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 8.02 +0.58 70 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 7.79 +0.59 74 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 7.59 +0.64 83 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 7.26 +0.56 49 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 7.04 +0.59 64 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 6.79 +0.59 61 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 6.51 +0.55 0 0 67 0
29JUN26 8.75 C 0.00 0.00 0.00 6.26 +0.55 0 0 6 0
29JUN26 9.00 C 0.00 0.00 0.00 6.05 +0.59 54 0 26 0
29JUN26 9.25 C 0.00 0.00 0.00 5.78 +0.56 45 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 5.56 +0.58 51 0 9 0
29JUN26 9.75 C 0.00 0.00 0.00 5.31 +0.57 48 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 5.04 +0.54 40 0 41 0
29JUN26 10.50 C 5.16 5.16 5.16 4.61 +0.58 47 1 89 -1
29JUN26 11.00 C 4.81 4.81 4.81 4.18 +0.60 49 1 22 0
29JUN26 11.50 C 0.00 0.00 0.00 3.71 +0.59 45 0 132 0
29JUN26 12.00 C 0.00 0.00 0.00 3.28 +0.58 44 0 608 0
29JUN26 12.50 C 0.00 0.00 0.00 2.92 +0.62 46 0 750 0
29JUN26 13.00 C 0.00 0.00 0.00 2.47 +0.50 42 0 238 0
29JUN26 13.50 C 0.00 0.00 0.00 2.18 +0.51 43 0 29 0
29JUN26 14.00 C 1.88 1.88 1.88 1.90 +0.50 44 2 115 0
29JUN26 14.50 C 0.00 0.00 0.00 1.64 +0.47 45 0 23 0
29JUN26 15.00 C 1.38 1.38 1.38 1.41 +0.44 45 12 14 +12
29JUN26 15.50 C 0.00 0.00 0.00 1.19 +0.39 44 0 0 0
29JUN26 16.00 C 1.02 1.02 1.02 1.00 +0.35 44 1 101 0
29JUN26 16.50 C 0.00 0.00 0.00 0.84 +0.30 44 0 10 0
29JUN26 17.00 C 0.76 0.76 0.76 0.70 +0.25 44 2 2 -1
29JUN26 17.50 C 0.68 0.68 0.68 0.58 +0.22 44 15 17 +15
29JUN26 18.00 C 0.00 0.00 0.00 0.48 +0.19 44 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.39 +0.16 44 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.32 +0.14 44 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 8.26 +0.57 57 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 8.02 +0.58 58 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 7.79 +0.59 61 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 7.59 +0.64 67 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 7.26 +0.56 42 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 7.04 +0.59 53 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 6.79 +0.58 50 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 6.52 +0.56 41 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.28 +0.56 42 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.05 +0.57 45 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.78 +0.54 38 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.59 +0.59 45 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.32 +0.55 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.06 +0.52 37 0 16 0
29SEP26 10.50 C 0.00 0.00 0.00 4.66 +0.55 42 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 4.20 +0.51 40 0 12 0
29SEP26 11.50 C 4.39 4.39 4.39 3.74 +0.54 38 1 25 +1
29SEP26 12.00 C 4.11 4.11 4.11 3.36 +0.51 38 1 349 0
29SEP26 12.50 C 0.00 0.00 0.00 3.01 +0.48 39 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.68 +0.44 39 0 75 0
29SEP26 13.50 C 0.00 0.00 0.00 2.39 +0.42 39 0 50 0
29SEP26 14.00 C 0.00 0.00 0.00 2.13 +0.40 39 0 27 0
29SEP26 14.50 C 0.00 0.00 0.00 1.92 +0.40 40 0 17 0
29SEP26 15.00 C 0.00 0.00 0.00 1.71 +0.38 41 200 289 +200
29SEP26 15.50 C 0.00 0.00 0.00 1.51 +0.35 41 200 200 +200
29SEP26 16.00 C 1.68 1.68 1.68 1.39 +0.38 42 1 1 +1
29SEP26 16.50 C 0.00 0.00 0.00 1.21 +0.34 42 0 1 0
29SEP26 17.00 C 0.00 0.00 0.00 1.07 +0.32 42 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 0.93 +0.28 42 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.82 +0.23 42 0 0 0
29SEP26 18.50 C 0.81 0.81 0.81 0.72 +0.20 42 15 15 +15
29SEP26 19.00 C 0.00 0.00 0.00 0.62 +0.18 41 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 7.79 +0.59 53 0 3 0
30DEC26 7.50 C 0.00 0.00 0.00 7.59 +0.64 57 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 7.26 +0.56 39 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 7.04 +0.58 46 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 6.79 +0.57 43 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 6.53 +0.55 39 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 6.29 +0.55 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 6.06 +0.55 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.83 +0.55 40 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.60 +0.54 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.38 +0.54 40 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.07 +0.45 33 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.69 +0.47 37 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 4.26 +0.42 36 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 3.88 +0.50 36 0 11 0
30DEC26 12.00 C 3.55 3.55 3.55 3.55 +0.49 37 1 3,044 +1
30DEC26 12.50 C 0.00 0.00 0.00 3.23 +0.46 37 0 6 0
30DEC26 13.00 C 0.00 0.00 0.00 2.95 +0.46 38 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 2.68 +0.43 38 0 18 0
30DEC26 14.00 C 0.00 0.00 0.00 2.44 +0.43 38 0 15 0
30DEC26 14.50 C 0.00 0.00 0.00 2.20 +0.39 38 0 15 0
30DEC26 15.00 C 2.40 2.40 2.40 2.00 +0.38 39 3 98 0
30DEC26 15.50 C 2.09 2.09 1.88 1.81 +0.36 39 4 9 +4
30DEC26 16.00 C 1.90 1.90 1.90 1.63 +0.34 39 1 66 0
30DEC26 16.50 C 0.00 0.00 0.00 1.47 +0.32 39 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.35 +0.32 39 0 1 0
30DEC26 17.50 C 1.50 1.50 1.50 1.25 +0.34 40 1 3 +1
30DEC26 18.00 C 0.00 0.00 0.00 1.13 +0.32 40 0 7 0
30DEC26 18.50 C 0.00 0.00 0.00 1.02 +0.27 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.92 +0.24 40 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.66 +0.52 38 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 5.46 +0.51 38 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.27 +0.52 39 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.88 +0.50 39 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.52 +0.50 38 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.17 +0.47 38 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.86 +0.58 39 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.44 +0.42 36 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.17 +0.42 36 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.91 +0.39 37 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.68 +0.39 37 0 6 0
30MAR27 14.50 C 2.39 2.39 2.39 2.45 +0.36 37 1 1 +1
30MAR27 15.00 C 0.00 0.00 0.00 2.25 +0.35 37 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 2.06 +0.33 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.89 +0.32 38 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.75 +0.33 38 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.62 +0.33 39 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.50 +0.34 39 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 1.37 +0.32 39 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 1.25 +0.29 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.15 +0.27 39 0 3 0
TOTAL CALL 4,794 20,910 +1,870
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 190 0 15 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 174 0 26 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 167 0 6 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 160 0 20 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 153 0 12 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 147 0 25 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 140 0 27 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 134 0 58 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 128 0 29 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 123 0 132 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 117 0 21 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 112 0 90 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 107 0 66 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 102 0 116 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 98 0 70 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 93 0 253 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 88 0 405 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 84 0 382 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 80 0 132 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 76 0 595 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 67 0 402 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 59 0 127 0
30MAR26 11.50 P 0.05 0.05 0.05 0.02 0.00 57 1 222 +1
30MAR26 12.00 P 0.00 0.00 0.00 0.04 -0.01 57 0 272 0
30MAR26 12.50 P 0.05 0.05 0.05 0.09 -0.01 58 4 554 -4
30MAR26 13.00 P 0.12 0.16 0.12 0.15 -0.04 57 160 356 +118
30MAR26 13.50 P 0.17 0.24 0.16 0.24 -0.09 56 98 141 -3
30MAR26 14.00 P 0.30 0.37 0.29 0.38 -0.14 55 82 183 +27
30MAR26 14.50 P 0.47 0.52 0.46 0.57 -0.20 55 76 123 -2
30MAR26 15.00 P 0.69 0.84 0.54 0.84 -0.24 58 80 48 -11
30MAR26 15.50 P 0.99 1.00 0.99 1.11 -0.32 56 45 120 +45
30MAR26 16.00 P 1.30 1.30 1.06 1.49 -0.35 59 75 75 +75
30MAR26 16.50 P 0.00 0.00 0.00 1.88 -0.40 61 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.22 -0.52 56 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.71 -0.51 62 0 0 0
30MAR26 18.00 P 3.06 3.06 3.06 3.14 -0.58 60 10 10 +10
30MAR26 18.50 P 3.47 3.47 3.47 3.69 -0.54 74 5 5 +5
30MAR26 19.00 P 3.99 3.99 3.99 4.18 -0.56 79 25 25 +25
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 82 0 2 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 79 0 3 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 8.25 P 0.02 0.02 0.02 0.01 0.00 69 3 2 -3
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 60 0 19 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 57 0 17 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 54 0 85 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 51 0 44 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 49 0 471 0
29APR26 10.50 P 0.00 0.00 0.00 0.02 -0.01 48 0 147 0
29APR26 11.00 P 0.00 0.00 0.00 0.05 0.00 50 0 479 0
29APR26 11.50 P 0.09 0.09 0.09 0.08 -0.01 49 2 230 +2
29APR26 12.00 P 0.14 0.14 0.14 0.14 -0.01 50 26 215 0
29APR26 12.50 P 0.18 0.18 0.18 0.20 -0.04 48 32 72 -4
29APR26 13.00 P 0.25 0.25 0.25 0.31 -0.06 48 25 29 -25
29APR26 13.50 P 0.33 0.42 0.33 0.44 -0.10 48 104 158 +87
29APR26 14.00 P 0.50 0.50 0.50 0.61 -0.14 48 15 61 0
29APR26 14.50 P 0.59 0.59 0.59 0.82 -0.19 48 1 31 +1
29APR26 15.00 P 0.00 0.00 0.00 1.06 -0.25 47 0 63 0
29APR26 15.50 P 0.00 0.00 0.00 1.36 -0.29 48 0 0 0
29APR26 16.00 P 1.58 1.58 1.58 1.72 -0.30 50 15 15 +15
29APR26 16.50 P 0.00 0.00 0.00 2.11 -0.32 52 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 2.50 -0.36 53 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.91 -0.40 54 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.34 -0.44 55 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.80 -0.47 57 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.27 -0.49 59 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
28MAY26 9.50 P 0.05 0.05 0.05 0.01 0.00 43 1 61 -1
28MAY26 9.75 P 0.00 0.00 0.00 0.02 0.00 45 0 15 0
28MAY26 10.00 P 0.00 0.00 0.00 0.03 0.00 46 0 160 0
28MAY26 10.50 P 0.00 0.00 0.00 0.05 -0.01 45 0 90 0
28MAY26 11.00 P 0.00 0.00 0.00 0.09 0.00 46 0 548 0
28MAY26 11.50 P 0.00 0.00 0.00 0.14 -0.01 45 0 790 0
28MAY26 12.00 P 0.00 0.00 0.00 0.21 -0.03 45 0 1,000 0
28MAY26 12.50 P 0.00 0.00 0.00 0.30 -0.06 44 0 1,277 0
28MAY26 13.00 P 0.00 0.00 0.00 0.42 -0.09 44 0 622 0
28MAY26 13.50 P 0.50 0.50 0.50 0.57 -0.12 44 5 122 0
28MAY26 14.00 P 0.00 0.00 0.00 0.75 -0.17 44 0 199 0
28MAY26 14.50 P 0.92 0.92 0.92 0.98 -0.20 44 11 371 +11
28MAY26 15.00 P 1.26 1.26 1.26 1.24 -0.23 45 15 231 +15
28MAY26 15.50 P 1.48 1.55 1.48 1.53 -0.27 45 60 75 +60
28MAY26 16.00 P 1.79 1.89 1.79 1.87 -0.30 46 30 30 +30
28MAY26 16.50 P 0.00 0.00 0.00 2.25 -0.31 47 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 2.62 -0.35 48 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.03 -0.37 49 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.45 -0.40 50 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.88 -0.44 50 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.34 -0.46 52 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 65 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 62 0 31 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 59 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 57 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 54 0 8 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 52 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 49 0 123 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 47 0 50 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 45 0 55 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 43 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 7 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 0.00 43 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.04 0.00 46 0 85 0
29JUN26 9.50 P 0.00 0.00 0.00 0.05 0.00 45 0 1,998 0
29JUN26 9.75 P 0.00 0.00 0.00 0.06 0.00 44 0 23 0
29JUN26 10.00 P 0.00 0.00 0.00 0.08 0.00 45 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 0.12 -0.01 44 0 80 0
29JUN26 11.00 P 0.00 0.00 0.00 0.17 -0.03 43 0 98 0
29JUN26 11.50 P 0.00 0.00 0.00 0.25 -0.04 43 0 73 0
29JUN26 12.00 P 0.00 0.00 0.00 0.35 -0.07 43 0 1,665 0
29JUN26 12.50 P 0.00 0.00 0.00 0.48 -0.10 43 0 873 0
29JUN26 13.00 P 0.00 0.00 0.00 0.64 -0.12 43 0 234 0
29JUN26 13.50 P 0.00 0.00 0.00 0.82 -0.16 43 0 78 0
29JUN26 14.00 P 1.03 1.03 1.03 1.04 -0.20 43 7 45 0
29JUN26 14.50 P 1.09 1.28 1.09 1.29 -0.24 43 15 15 +15
29JUN26 15.00 P 1.35 1.35 1.35 1.57 -0.27 43 9 9 +9
29JUN26 15.50 P 1.60 1.60 1.60 1.89 -0.30 43 10 10 +10
29JUN26 16.00 P 2.16 2.16 2.16 2.25 -0.30 45 6 6 +6
29JUN26 16.50 P 2.26 2.26 2.26 2.62 -0.33 45 15 15 +15
29JUN26 17.00 P 0.00 0.00 0.00 3.02 -0.34 46 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.42 -0.37 47 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.84 -0.39 48 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.27 -0.42 48 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.72 -0.44 50 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 44 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 42 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 40 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 39 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.02 0.00 41 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.04 -0.01 41 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.07 -0.01 42 0 9 0
29SEP26 9.00 P 0.00 0.00 0.00 0.09 -0.01 42 0 41 0
29SEP26 9.25 P 0.00 0.00 0.00 0.11 -0.01 42 0 103 0
29SEP26 9.50 P 0.13 0.13 0.13 0.13 -0.01 41 1 55 +1
29SEP26 9.75 P 0.00 0.00 0.00 0.16 -0.01 42 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.19 -0.02 42 0 40 0
29SEP26 10.50 P 0.00 0.00 0.00 0.25 -0.05 41 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.34 -0.07 40 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.45 -0.09 40 0 1 0
29SEP26 12.00 P 0.00 0.00 0.00 0.59 -0.11 40 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.75 -0.14 40 0 5 0
29SEP26 13.00 P 0.00 0.00 0.00 0.94 -0.16 41 0 5 0
29SEP26 13.50 P 0.00 0.00 0.00 1.16 -0.18 41 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.38 -0.22 41 0 45 0
29SEP26 14.50 P 1.50 1.50 1.50 1.65 -0.24 41 1 83 0
29SEP26 15.00 P 0.00 0.00 0.00 1.95 -0.25 41 200 215 +200
29SEP26 15.50 P 0.00 0.00 0.00 2.26 -0.28 42 200 200 +200
29SEP26 16.00 P 0.00 0.00 0.00 2.63 -0.26 43 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.97 -0.29 43 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.34 -0.31 43 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.72 -0.34 44 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.12 -0.36 44 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.53 -0.38 44 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.95 -0.40 45 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.04 0.00 41 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.05 0.00 41 0 108 0
30DEC26 7.75 P 0.00 0.00 0.00 0.06 0.00 41 0 82 0
30DEC26 8.00 P 0.00 0.00 0.00 0.07 0.00 40 0 60 0
30DEC26 8.25 P 0.00 0.00 0.00 0.09 0.00 40 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.11 0.00 40 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.13 -0.01 40 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.16 -0.01 40 0 7 0
30DEC26 9.25 P 0.00 0.00 0.00 0.19 -0.01 40 0 1 0
30DEC26 9.50 P 0.00 0.00 0.00 0.22 -0.02 40 0 10 0
30DEC26 9.75 P 0.00 0.00 0.00 0.25 -0.03 39 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.30 -0.03 40 0 97 0
30DEC26 10.50 P 0.00 0.00 0.00 0.38 -0.06 39 0 120 0
30DEC26 11.00 P 0.00 0.00 0.00 0.51 -0.06 40 0 20 0
30DEC26 11.50 P 0.00 0.00 0.00 0.64 -0.08 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.79 -0.11 39 0 3,157 0
30DEC26 12.50 P 0.00 0.00 0.00 0.97 -0.13 39 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.17 -0.15 39 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 1.40 -0.17 40 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 1.67 -0.16 40 0 19 0
30DEC26 14.50 P 0.00 0.00 0.00 1.94 -0.19 40 0 30 0
30DEC26 15.00 P 0.00 0.00 0.00 2.24 -0.19 41 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 2.56 -0.21 41 0 30 0
30DEC26 16.00 P 0.00 0.00 0.00 2.89 -0.22 41 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.23 -0.24 42 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.58 -0.27 42 0 0 0
30DEC26 17.50 P 3.71 3.71 3.71 3.96 -0.29 42 15 15 +15
30DEC26 18.00 P 0.00 0.00 0.00 4.34 -0.31 42 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.74 -0.33 43 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.15 -0.35 43 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.29 -0.04 38 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.34 -0.04 39 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.39 -0.04 38 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.49 -0.08 38 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.62 -0.10 38 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.76 -0.13 38 0 0 0
30MAR27 12.00 P 0.91 0.91 0.91 0.93 -0.14 38 1 1 0
30MAR27 12.50 P 0.00 0.00 0.00 1.12 -0.17 38 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.36 -0.16 39 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 1.58 -0.20 39 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.84 -0.20 39 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 2.13 -0.21 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.43 -0.21 40 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.74 -0.23 40 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.06 -0.25 40 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.40 -0.27 40 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.75 -0.29 40 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.12 -0.30 41 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.50 -0.32 41 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.88 -0.35 41 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.29 -0.36 41 0 0 0
TOTAL PUT 1,486 23,746 +945
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$ 14.04
30MAR26 7.75 C 0.00 0.00 0.00 6.30 -0.19 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 6.05 -0.19 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.80 -0.19 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.55 -0.19 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.30 -0.20 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.05 -0.20 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.81 -0.19 74 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.56 -0.19 69 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.31 -0.19 64 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.07 -0.19 69 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.58 -0.19 65 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.11 -0.19 66 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.66 -0.18 67 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.24 -0.17 67 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 1.85 -0.16 67 0 100 0
30MAR26 13.00 C 0.00 0.00 0.00 1.50 -0.14 67 0 5 0
30MAR26 13.50 C 0.00 0.00 0.00 1.19 -0.13 67 0 40 0
30MAR26 14.00 C 0.00 0.00 0.00 0.94 -0.14 67 0 23 0
30MAR26 14.50 C 0.69 0.69 0.69 0.70 -0.12 66 5 105 +5
30MAR26 15.00 C 0.66 0.66 0.44 0.52 -0.10 65 15 206 +15
30MAR26 15.50 C 0.34 0.34 0.30 0.38 -0.07 65 8 106 +3
30MAR26 16.00 C 0.26 0.26 0.26 0.28 -0.07 66 2 578 0
30MAR26 16.50 C 0.00 0.00 0.00 0.20 -0.06 66 0 3,210 0
30MAR26 17.00 C 0.00 0.00 0.00 0.14 -0.04 66 0 397 0
30MAR26 17.50 C 0.11 0.11 0.11 0.11 -0.02 68 10 3,018 +10
30MAR26 18.00 C 0.09 0.09 0.09 0.07 -0.02 67 10 4,015 +10
30MAR26 18.50 C 0.07 0.07 0.07 0.05 -0.01 67 10 244 +10
30MAR26 19.00 C 0.06 0.06 0.06 0.04 -0.01 70 15 297 +15
30MAR26 19.50 C 0.00 0.00 0.00 0.03 0.00 71 0 202 0
30MAR26 20.00 C 0.06 0.06 0.05 0.01 -0.01 64 51 208 +50
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 71 0 214 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 78 0 246 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 85 0 240 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 91 0 200 0
30MAR26 25.00 C 0.01 0.01 0.01 0.01 0.00 97 20 20 +20
30MAR26 26.00 C 0.01 0.01 0.01 0.01 0.00 103 20 20 +20
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 108 0 10 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 123 0 17 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.60 -0.19 55 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.37 -0.18 57 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.13 -0.19 56 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.67 -0.19 56 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.24 -0.17 57 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.82 -0.17 56 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.44 -0.16 56 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.08 -0.15 56 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.76 -0.14 56 0 60 0
29APR26 13.50 C 0.00 0.00 0.00 1.52 -0.08 58 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.24 -0.11 57 0 15 0
29APR26 14.50 C 0.00 0.00 0.00 1.03 -0.09 57 0 1 0
29APR26 15.00 C 0.00 0.00 0.00 0.82 -0.09 56 0 7 0
29APR26 15.50 C 0.00 0.00 0.00 0.65 -0.09 55 0 45 0
29APR26 16.00 C 0.00 0.00 0.00 0.53 -0.07 56 0 81 0
29APR26 16.50 C 0.00 0.00 0.00 0.41 -0.07 55 0 83 0
29APR26 17.00 C 0.00 0.00 0.00 0.33 -0.05 56 0 292 0
29APR26 17.50 C 0.00 0.00 0.00 0.26 -0.05 56 0 2,254 0
29APR26 18.00 C 0.00 0.00 0.00 0.21 -0.03 57 0 339 0
29APR26 18.50 C 0.00 0.00 0.00 0.16 -0.03 56 0 58 0
29APR26 19.00 C 0.00 0.00 0.00 0.13 -0.02 57 0 71 0
29APR26 19.50 C 0.00 0.00 0.00 0.10 -0.02 57 0 184 0
29APR26 20.00 C 0.00 0.00 0.00 0.07 -0.02 56 0 126 0
29APR26 21.00 C 0.00 0.00 0.00 0.04 -0.01 56 0 30 0
29APR26 22.00 C 0.00 0.00 0.00 0.02 -0.01 55 0 4 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.65 -0.19 51 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.42 -0.18 51 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.20 -0.18 52 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.76 -0.17 52 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.34 -0.16 51 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.94 -0.16 51 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.58 -0.15 51 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.24 -0.14 51 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.93 -0.13 51 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.71 -0.11 53 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.45 -0.11 53 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.23 -0.09 53 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.03 -0.09 52 0 151 0
28MAY26 15.50 C 0.00 0.00 0.00 0.86 -0.08 52 0 150 0
28MAY26 16.00 C 0.68 0.68 0.68 0.72 -0.06 52 1 36 0
28MAY26 16.50 C 0.00 0.00 0.00 0.59 -0.06 52 0 45 0
28MAY26 17.00 C 0.00 0.00 0.00 0.49 -0.05 52 0 47 0
28MAY26 17.50 C 0.00 0.00 0.00 0.40 -0.04 52 0 35 0
28MAY26 18.00 C 0.00 0.00 0.00 0.32 -0.03 51 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.26 -0.03 51 0 14 0
28MAY26 19.00 C 0.00 0.00 0.00 0.21 -0.02 51 0 11 0
28MAY26 19.50 C 0.00 0.00 0.00 0.17 -0.02 51 0 150 0
28MAY26 20.00 C 0.00 0.00 0.00 0.14 -0.01 52 0 20 0
28MAY26 21.00 C 0.00 0.00 0.00 0.09 -0.01 52 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.06 0.00 52 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.04 0.00 52 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.74 -0.17 52 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.52 -0.17 51 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.30 -0.17 51 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.89 -0.16 51 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.50 -0.15 52 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.13 -0.14 51 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.78 -0.14 51 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 2.47 -0.12 51 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.17 -0.12 51 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.91 -0.11 51 0 15 0
29JUN26 14.00 C 1.76 1.76 1.76 1.67 -0.10 51 12 14 +12
29JUN26 14.50 C 0.00 0.00 0.00 1.46 -0.08 51 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.26 -0.08 51 0 15 0
29JUN26 15.50 C 0.00 0.00 0.00 1.09 -0.07 51 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.94 -0.06 51 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 0.81 -0.05 51 0 10 0
29JUN26 17.00 C 0.00 0.00 0.00 0.70 -0.04 51 0 54 0
29JUN26 17.50 C 0.00 0.00 0.00 0.59 -0.05 51 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.51 -0.03 51 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 0.43 -0.03 51 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.37 -0.02 51 0 64 0
29JUN26 19.50 C 0.00 0.00 0.00 0.31 -0.02 51 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.26 -0.02 51 0 5 0
29JUN26 21.00 C 0.00 0.00 0.00 0.19 -0.01 51 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.13 -0.01 51 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 0.10 0.00 52 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.07 0.00 52 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.05 0.00 52 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.03 -0.01 51 0 100 0
29JUN26 27.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 53 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29SEP26 9.50 C 0.00 0.00 0.00 5.01 -0.16 51 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.82 -0.15 52 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.62 -0.15 51 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.26 -0.14 51 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.91 -0.13 51 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.59 -0.12 51 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.28 -0.12 51 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.00 -0.10 51 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.73 -0.10 51 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.49 -0.09 51 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.26 -0.08 51 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.05 -0.08 51 0 92 0
29SEP26 15.00 C 0.00 0.00 0.00 1.86 -0.07 51 0 92 0
29SEP26 15.50 C 0.00 0.00 0.00 1.69 -0.06 51 0 10 0
29SEP26 16.00 C 0.00 0.00 0.00 1.53 -0.05 51 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.38 -0.05 51 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.25 -0.04 51 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 1.12 -0.04 51 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 1.01 -0.04 51 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 0.91 -0.04 51 0 10 0
29SEP26 19.00 C 0.00 0.00 0.00 0.82 -0.03 51 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.74 -0.03 51 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.67 -0.02 51 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.54 -0.02 51 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 0.44 -0.01 51 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.35 -0.01 51 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.29 0.00 51 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.23 -0.01 51 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.19 0.00 51 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.15 0.00 51 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.12 0.00 51 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.10 0.00 51 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.28 -0.14 51 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.10 -0.14 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.93 -0.13 51 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.59 -0.13 51 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.27 -0.12 51 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.97 -0.11 51 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.69 -0.10 51 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.43 -0.09 51 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.18 -0.09 51 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.95 -0.08 51 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.73 -0.07 51 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.53 -0.06 51 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.34 -0.06 51 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.16 -0.06 51 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.00 -0.05 51 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.85 -0.05 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.71 -0.04 51 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.58 -0.04 51 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.46 -0.03 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.35 -0.03 51 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.25 -0.02 51 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.15 -0.02 51 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.06 -0.02 51 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.91 -0.01 51 0 5 0
30DEC26 22.00 C 0.00 0.00 0.00 0.78 -0.01 51 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.66 -0.01 51 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.57 0.00 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.49 0.00 51 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.53 -0.13 51 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.36 -0.13 51 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.20 -0.12 51 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.89 -0.11 51 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.59 -0.11 51 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.31 -0.10 51 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.04 -0.09 51 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.79 -0.09 51 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.55 -0.08 51 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.33 -0.07 51 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.12 -0.07 51 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.92 -0.06 51 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.74 -0.05 51 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.57 -0.05 51 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.40 -0.05 51 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.25 -0.04 51 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.11 -0.04 51 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.98 -0.03 51 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.85 -0.03 51 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.73 -0.03 51 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.63 -0.02 51 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.52 -0.02 51 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.43 -0.02 51 0 1 0
TOTAL CALL 179 18,697 +170
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 108 0 132 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 103 0 518 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 98 0 270 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 93 0 200 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 88 0 227 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 83 0 544 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 79 0 368 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 74 0 150 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 70 0 28 0
30MAR26 10.00 P 0.12 0.13 0.12 0.02 +0.01 72 174 214 +174
30MAR26 10.50 P 0.00 0.00 0.00 0.03 0.00 68 0 459 0
30MAR26 11.00 P 0.00 0.00 0.00 0.06 +0.01 68 0 437 0
30MAR26 11.50 P 0.26 0.26 0.26 0.11 +0.01 68 15 161 -15
30MAR26 12.00 P 0.00 0.00 0.00 0.18 +0.02 67 0 366 0
30MAR26 12.50 P 0.00 0.00 0.00 0.30 +0.04 68 0 482 0
30MAR26 13.00 P 0.45 0.45 0.45 0.45 +0.05 68 3 397 +3
30MAR26 13.50 P 0.64 0.64 0.64 0.64 +0.05 67 4 341 +4
30MAR26 14.00 P 1.12 1.12 0.86 0.86 +0.05 66 22 326 +20
30MAR26 14.50 P 0.00 0.00 0.00 1.12 +0.07 64 0 170 0
30MAR26 15.00 P 0.00 0.00 0.00 1.48 +0.12 67 0 3,933 0
30MAR26 15.50 P 0.00 0.00 0.00 1.84 +0.13 67 0 285 0
30MAR26 16.00 P 0.00 0.00 0.00 2.23 +0.14 67 0 350 0
30MAR26 16.50 P 0.00 0.00 0.00 2.65 +0.15 67 0 463 0
30MAR26 17.00 P 0.00 0.00 0.00 3.09 +0.16 67 0 117 0
30MAR26 17.50 P 0.00 0.00 0.00 3.54 +0.17 66 0 18 0
30MAR26 18.00 P 0.00 0.00 0.00 4.01 +0.17 66 0 25 0
30MAR26 18.50 P 0.00 0.00 0.00 4.49 +0.18 66 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.98 +0.19 68 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.47 +0.19 68 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 5.96 +0.18 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.96 +0.19 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.96 +0.19 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.96 +0.19 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.96 +0.19 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.96 +0.19 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.96 +0.19 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.96 +0.19 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 13.96 +0.19 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 14.96 +0.19 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 15.96 +0.19 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 16.96 +0.19 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.03 0.00 56 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.04 0.00 56 0 10 0
29APR26 10.00 P 0.00 0.00 0.00 0.06 +0.01 57 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.10 +0.01 57 0 252 0
29APR26 11.00 P 0.00 0.00 0.00 0.16 +0.02 56 0 35 0
29APR26 11.50 P 0.00 0.00 0.00 0.25 +0.03 57 0 45 0
29APR26 12.00 P 0.00 0.00 0.00 0.36 +0.03 56 0 15 0
29APR26 12.50 P 0.53 0.53 0.53 0.51 +0.04 57 2 30 0
29APR26 13.00 P 0.00 0.00 0.00 0.68 +0.04 56 0 77 0
29APR26 13.50 P 0.00 0.00 0.00 0.88 +0.06 56 0 18 0
29APR26 14.00 P 0.00 0.00 0.00 1.12 +0.08 55 0 25 0
29APR26 14.50 P 0.00 0.00 0.00 1.38 +0.06 54 0 42 0
29APR26 15.00 P 0.00 0.00 0.00 1.69 +0.09 54 0 36 0
29APR26 15.50 P 0.00 0.00 0.00 2.08 +0.12 56 0 75 0
29APR26 16.00 P 0.00 0.00 0.00 2.44 +0.12 56 0 39 0
29APR26 16.50 P 0.00 0.00 0.00 2.83 +0.13 56 0 75 0
29APR26 17.00 P 0.00 0.00 0.00 3.25 +0.15 56 0 135 0
29APR26 17.50 P 0.00 0.00 0.00 3.68 +0.16 56 0 378 0
29APR26 18.00 P 0.00 0.00 0.00 4.12 +0.16 56 0 265 0
29APR26 18.50 P 0.00 0.00 0.00 4.58 +0.17 57 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.04 +0.17 56 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.51 +0.17 56 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.99 +0.18 55 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.97 +0.18 56 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.96 +0.19 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 8.96 +0.19 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 9.96 +0.19 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 10.96 +0.19 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.06 +0.01 52 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.08 +0.01 52 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.10 +0.01 52 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.16 +0.02 52 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.24 +0.02 52 0 35 0
28MAY26 11.50 P 0.00 0.00 0.00 0.35 +0.03 52 0 2 0
28MAY26 12.00 P 0.00 0.00 0.00 0.49 +0.05 52 0 1 0
28MAY26 12.50 P 0.00 0.00 0.00 0.64 +0.04 52 0 15 0
28MAY26 13.00 P 0.00 0.00 0.00 0.81 +0.06 51 0 45 0
28MAY26 13.50 P 0.00 0.00 0.00 1.02 +0.06 50 0 170 0
28MAY26 14.00 P 1.29 1.29 1.29 1.26 +0.07 50 1 59 +1
28MAY26 14.50 P 0.00 0.00 0.00 1.53 +0.08 49 0 43 0
28MAY26 15.00 P 0.00 0.00 0.00 1.89 +0.14 51 0 206 0
28MAY26 15.50 P 0.00 0.00 0.00 2.22 +0.12 51 0 178 0
28MAY26 16.00 P 0.00 0.00 0.00 2.58 +0.13 51 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 2.96 +0.14 51 0 15 0
28MAY26 17.00 P 0.00 0.00 0.00 3.36 +0.15 51 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.78 +0.16 51 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.20 +0.16 51 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.65 +0.17 51 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.10 +0.17 51 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.56 +0.17 51 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 6.03 +0.18 51 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.99 +0.18 51 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.97 +0.19 52 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 8.96 +0.19 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.12 +0.01 51 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.15 +0.02 51 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.18 +0.02 51 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.27 +0.03 52 0 10 0
29JUN26 11.00 P 0.00 0.00 0.00 0.37 +0.03 51 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.50 +0.05 51 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.65 +0.06 51 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 0.83 +0.06 51 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.04 +0.08 51 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.27 +0.09 51 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.53 +0.10 51 0 42 0
29JUN26 14.50 P 0.00 0.00 0.00 1.81 +0.10 51 0 10 0
29JUN26 15.00 P 0.00 0.00 0.00 2.12 +0.12 51 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.45 +0.12 51 0 2 0
29JUN26 16.00 P 0.00 0.00 0.00 2.80 +0.14 51 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.16 +0.13 51 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.55 +0.15 51 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.95 +0.15 51 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 4.36 +0.16 51 0 6 0
29JUN26 18.50 P 0.00 0.00 0.00 4.79 +0.17 51 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.22 +0.17 51 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.67 +0.17 51 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.12 +0.17 51 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.05 +0.18 51 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.01 +0.18 51 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.98 +0.19 51 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.96 +0.18 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.96 +0.19 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.96 +0.19 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.96 +0.19 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.96 +0.19 0 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 14.96 +0.19 0 0 4 0
29JUN26 30.00 P 0.00 0.00 0.00 15.96 +0.19 0 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 16.96 +0.19 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.33 +0.03 51 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.39 +0.04 51 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.45 +0.05 51 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.57 +0.05 51 0 5 0
29SEP26 11.00 P 0.00 0.00 0.00 0.72 +0.06 51 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.89 +0.07 51 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.07 +0.07 51 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.29 +0.09 51 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.51 +0.09 51 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 1.77 +0.10 51 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.03 +0.10 51 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.33 +0.12 51 0 91 0
29SEP26 15.00 P 0.00 0.00 0.00 2.63 +0.12 51 0 91 0
29SEP26 15.50 P 0.00 0.00 0.00 2.95 +0.13 51 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.29 +0.14 51 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 3.64 +0.15 51 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.01 +0.15 51 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.38 +0.15 51 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.77 +0.16 51 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 5.17 +0.16 51 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.58 +0.17 51 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.00 +0.17 51 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.43 +0.18 51 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.30 +0.18 51 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.20 +0.18 51 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.13 +0.19 51 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.07 +0.19 51 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.03 +0.19 52 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.99 +0.19 51 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.97 +0.19 51 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.96 +0.19 0 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 14.96 +0.19 0 0 8 0
30DEC26 9.50 P 0.00 0.00 0.00 0.55 +0.05 51 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.61 +0.05 51 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.69 +0.06 51 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.84 +0.06 51 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.02 +0.08 51 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.21 +0.08 51 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.42 +0.09 51 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.65 +0.10 51 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.89 +0.11 51 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.15 +0.11 51 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.42 +0.11 51 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.72 +0.13 51 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.03 +0.13 51 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 3.34 +0.14 51 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.68 +0.14 51 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.02 +0.14 51 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.37 +0.15 51 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.75 +0.16 51 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.13 +0.17 51 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.50 +0.16 51 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.91 +0.18 51 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.31 +0.17 51 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.72 +0.17 51 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 7.57 +0.18 51 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.43 +0.18 51 0 4 0
30DEC26 23.00 P 0.00 0.00 0.00 9.32 +0.18 51 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.23 +0.18 51 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 11.16 +0.19 51 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.75 +0.07 51 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.82 +0.06 51 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.90 +0.06 51 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.08 +0.08 51 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.27 +0.08 51 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.47 +0.09 51 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.70 +0.10 51 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.93 +0.10 51 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.20 +0.12 51 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.46 +0.11 51 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.74 +0.12 51 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.04 +0.13 51 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.35 +0.14 51 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.66 +0.14 51 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.00 +0.15 51 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.34 +0.15 51 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.69 +0.15 51 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.05 +0.17 51 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.43 +0.17 51 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.81 +0.17 51 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.19 +0.17 51 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.58 +0.18 51 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.99 +0.18 51 0 0 0
TOTAL PUT 221 13,692 +187
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 67.56 -0.04 64 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 65.09 -0.03 64 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 62.62 -0.04 64 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 60.17 -0.03 64 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 57.72 -0.04 64 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 55.29 -0.04 64 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 52.88 -0.04 64 0 1 0
30MAR26 160.00 C 0.00 0.00 0.00 50.48 -0.05 64 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 48.12 -0.05 64 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 45.78 -0.05 64 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 43.47 -0.06 64 0 6 0
30MAR26 170.00 C 0.00 0.00 0.00 41.20 -0.06 64 0 9 0
30MAR26 172.50 C 0.00 0.00 0.00 38.97 -0.07 64 0 15 0
30MAR26 175.00 C 0.00 0.00 0.00 36.79 -0.07 64 0 6 0
30MAR26 177.50 C 0.00 0.00 0.00 34.65 -0.08 64 0 11 0
30MAR26 180.00 C 0.00 0.00 0.00 32.57 -0.08 64 0 15 0
30MAR26 182.50 C 0.00 0.00 0.00 30.55 -0.08 64 0 16 0
30MAR26 185.00 C 0.00 0.00 0.00 28.60 -0.08 64 0 15 0
30MAR26 187.50 C 0.00 0.00 0.00 26.70 -0.09 64 0 14 0
30MAR26 190.00 C 20.10 20.10 20.10 24.13 -0.84 59 2 2 -2
30MAR26 192.50 C 0.00 0.00 0.00 22.43 -0.79 60 0 15 0
30MAR26 195.00 C 0.00 0.00 0.00 20.81 -0.73 60 0 10 0
30MAR26 197.50 C 0.00 0.00 0.00 19.85 -0.09 64 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 17.77 -0.10 61 0 27 0
30MAR26 205.00 C 11.52 14.83 11.52 15.04 -0.57 62 6 38 +4
30MAR26 210.00 C 10.00 11.89 10.00 12.73 -0.38 63 2 88 0
30MAR26 215.00 C 7.27 8.87 7.27 10.49 -0.51 63 25 42 +6
30MAR26 220.00 C 0.00 0.00 0.00 8.93 -0.28 64 0 73 0
30MAR26 225.00 C 0.00 0.00 0.00 7.27 -0.30 64 0 84 0
30MAR26 230.00 C 4.03 4.95 4.03 6.05 -0.09 65 18 131 -15
30MAR26 235.00 C 4.94 4.94 4.94 4.86 -0.08 65 1 141 0
30MAR26 240.00 C 3.44 3.72 3.44 3.87 -0.07 65 5 362 +3
30MAR26 245.00 C 2.60 2.60 2.60 3.05 -0.06 65 5 360 0
30MAR26 250.00 C 0.00 0.00 0.00 2.39 -0.06 65 0 222 0
30MAR26 255.00 C 0.00 0.00 0.00 1.86 -0.05 65 0 92 0
30MAR26 260.00 C 2.00 2.00 1.93 1.44 -0.04 65 3 106 +2
30MAR26 265.00 C 0.00 0.00 0.00 1.07 -0.07 64 0 84 0
30MAR26 270.00 C 0.00 0.00 0.00 0.82 -0.05 64 0 48 0
30MAR26 275.00 C 0.00 0.00 0.00 0.62 -0.02 64 0 50 0
30MAR26 280.00 C 1.00 1.00 1.00 0.48 0.00 64 28 155 +28
30MAR26 285.00 C 1.00 1.00 1.00 0.35 -0.01 64 10 60 0
30MAR26 290.00 C 0.00 0.00 0.00 0.26 -0.01 64 0 35 0
30MAR26 295.00 C 0.00 0.00 0.00 0.19 -0.01 64 0 22 0
30MAR26 300.00 C 0.80 0.80 0.80 0.14 -0.01 64 5 257 0
29APR26 142.50 C 0.00 0.00 0.00 68.44 -0.03 59 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 66.09 -0.03 59 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 63.75 -0.04 59 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 61.45 -0.04 59 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 59.17 -0.04 59 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 56.92 -0.04 59 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 54.71 -0.04 59 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 52.53 -0.04 59 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 50.38 -0.05 59 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 48.28 -0.04 59 0 15 0
29APR26 167.50 C 0.00 0.00 0.00 46.22 -0.04 59 0 21 0
29APR26 170.00 C 0.00 0.00 0.00 44.20 -0.05 59 0 60 0
29APR26 172.50 C 0.00 0.00 0.00 42.23 -0.02 59 0 190 0
29APR26 175.00 C 0.00 0.00 0.00 40.30 -0.05 59 0 160 0
29APR26 177.50 C 0.00 0.00 0.00 38.43 -0.05 59 0 9 0
29APR26 180.00 C 0.00 0.00 0.00 36.60 -0.05 59 0 15 0
29APR26 182.50 C 0.00 0.00 0.00 34.83 -0.05 59 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 33.11 -0.05 59 0 73 0
29APR26 187.50 C 0.00 0.00 0.00 30.50 -0.99 56 0 47 0
29APR26 190.00 C 0.00 0.00 0.00 29.83 -0.05 59 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 28.27 -0.06 59 0 0 0
29APR26 195.00 C 26.82 26.82 25.58 25.97 -0.85 56 15 19 +15
29APR26 197.50 C 0.00 0.00 0.00 24.57 -0.81 57 0 44 0
29APR26 200.00 C 0.00 0.00 0.00 23.22 -0.50 57 0 232 0
29APR26 205.00 C 18.63 18.63 18.63 20.87 -0.49 58 1 445 +1
29APR26 210.00 C 18.56 18.56 18.56 18.59 -0.44 58 5 203 0
29APR26 215.00 C 0.00 0.00 0.00 16.53 -0.36 59 0 47 0
29APR26 220.00 C 14.45 14.45 12.80 14.43 -0.59 58 5 104 0
29APR26 225.00 C 0.00 0.00 0.00 12.97 -0.38 59 0 279 0
29APR26 230.00 C 0.00 0.00 0.00 11.48 -0.24 60 0 528 0
29APR26 235.00 C 0.00 0.00 0.00 10.16 -0.08 60 0 326 0
29APR26 240.00 C 0.00 0.00 0.00 8.87 -0.04 60 0 180 0
29APR26 245.00 C 0.00 0.00 0.00 7.70 -0.04 60 0 427 0
29APR26 250.00 C 0.00 0.00 0.00 6.66 -0.04 60 0 335 0
29APR26 255.00 C 0.00 0.00 0.00 5.75 -0.03 60 0 46 0
29APR26 260.00 C 0.00 0.00 0.00 4.95 -0.03 60 0 41 0
29APR26 265.00 C 0.00 0.00 0.00 4.25 -0.03 60 0 6 0
29APR26 270.00 C 0.00 0.00 0.00 3.64 -0.03 60 0 26 0
29APR26 275.00 C 0.00 0.00 0.00 3.03 -0.11 59 0 20 0
29APR26 280.00 C 0.00 0.00 0.00 2.58 -0.10 59 0 18 0
29APR26 285.00 C 0.00 0.00 0.00 2.20 -0.02 59 0 15 0
29APR26 290.00 C 0.00 0.00 0.00 1.87 -0.02 59 0 15 0
29APR26 295.00 C 0.00 0.00 0.00 1.59 -0.01 59 0 15 0
29APR26 300.00 C 0.00 0.00 0.00 1.34 -0.02 59 0 44 0
28MAY26 177.50 C 0.00 0.00 0.00 41.30 +0.07 57 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 39.63 +0.08 57 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 38.01 +0.09 57 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 36.39 +0.09 57 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 34.77 +0.09 57 0 0 0
28MAY26 190.00 C 0.00 0.00 0.00 33.30 +0.10 57 0 0 0
28MAY26 192.50 C 0.00 0.00 0.00 31.87 +0.10 57 0 0 0
28MAY26 195.00 C 0.00 0.00 0.00 30.44 +0.10 57 0 0 0
28MAY26 197.50 C 0.00 0.00 0.00 28.14 -0.76 55 0 6 0
28MAY26 200.00 C 0.00 0.00 0.00 27.70 +0.11 57 0 0 0
28MAY26 205.00 C 0.00 0.00 0.00 24.48 -0.48 55 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 22.42 -0.25 56 0 10 0
28MAY26 215.00 C 0.00 0.00 0.00 20.35 -0.21 56 0 0 0
28MAY26 220.00 C 15.20 15.25 15.20 18.51 -0.23 57 10 20 +9
28MAY26 225.00 C 0.00 0.00 0.00 16.89 -0.11 57 0 15 0
28MAY26 230.00 C 0.00 0.00 0.00 15.37 -0.15 58 0 2 0
28MAY26 235.00 C 0.00 0.00 0.00 14.00 +0.07 58 0 15 0
28MAY26 240.00 C 0.00 0.00 0.00 12.66 +0.12 58 0 21 0
28MAY26 245.00 C 0.00 0.00 0.00 11.28 +0.13 58 0 31 0
28MAY26 250.00 C 0.00 0.00 0.00 10.13 +0.11 58 0 21 0
28MAY26 255.00 C 0.00 0.00 0.00 9.04 +0.35 58 0 5 0
28MAY26 260.00 C 0.00 0.00 0.00 7.76 +0.09 57 0 8 0
28MAY26 265.00 C 0.00 0.00 0.00 6.99 +0.10 57 0 10 0
28MAY26 270.00 C 0.00 0.00 0.00 6.22 +0.10 57 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 5.47 +0.08 57 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 4.91 +0.09 57 0 10 0
28MAY26 285.00 C 0.00 0.00 0.00 4.35 +0.09 57 0 2 0
28MAY26 290.00 C 0.00 0.00 0.00 3.80 +0.07 57 0 1 0
29JUN26 142.50 C 0.00 0.00 0.00 70.52 +0.04 55 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 68.35 +0.06 55 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 66.28 +0.07 55 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 64.21 +0.07 55 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 62.14 +0.07 55 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 60.13 +0.09 55 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 58.20 +0.10 55 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 56.26 +0.09 55 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 54.33 +0.10 55 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 52.48 +0.12 55 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 49.63 -0.95 52 0 30 0
29JUN26 170.00 C 0.00 0.00 0.00 47.83 -0.98 52 0 30 0
29JUN26 172.50 C 0.00 0.00 0.00 46.08 -0.95 52 0 15 0
29JUN26 175.00 C 0.00 0.00 0.00 44.37 -0.93 52 0 15 0
29JUN26 177.50 C 0.00 0.00 0.00 43.85 +0.15 55 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 41.09 -1.01 52 0 6 0
29JUN26 182.50 C 0.00 0.00 0.00 40.65 +0.15 55 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 39.05 +0.15 55 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 37.64 +0.17 55 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 36.23 +0.17 55 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 34.82 +0.17 55 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 33.41 +0.17 55 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 32.05 +0.18 55 0 0 0
29JUN26 200.00 C 29.00 29.00 29.00 30.34 -0.32 54 2 17 0
29JUN26 205.00 C 0.00 0.00 0.00 27.80 -0.52 54 0 16 0
29JUN26 210.00 C 0.00 0.00 0.00 25.61 -0.23 54 0 26 0
29JUN26 215.00 C 0.00 0.00 0.00 23.62 -0.13 54 0 1 0
29JUN26 220.00 C 0.00 0.00 0.00 21.78 -0.16 55 0 106 0
29JUN26 225.00 C 0.00 0.00 0.00 20.09 -0.09 55 0 30 0
29JUN26 230.00 C 0.00 0.00 0.00 18.59 -0.04 55 0 15 0
29JUN26 235.00 C 0.00 0.00 0.00 17.17 +0.07 56 0 161 0
29JUN26 240.00 C 15.67 15.67 14.55 15.83 +0.20 56 150 380 +150
29JUN26 245.00 C 0.00 0.00 0.00 14.48 +0.20 56 0 123 0
29JUN26 250.00 C 0.00 0.00 0.00 12.74 -0.18 55 0 46 0
29JUN26 255.00 C 0.00 0.00 0.00 11.62 +0.18 55 0 68 0
29JUN26 260.00 C 0.00 0.00 0.00 10.61 +0.18 55 0 6 0
29JUN26 265.00 C 0.00 0.00 0.00 9.59 +0.18 55 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 8.69 +0.15 55 0 11 0
29JUN26 275.00 C 0.00 0.00 0.00 7.94 +0.16 55 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 7.19 +0.16 55 0 4 0
29JUN26 285.00 C 0.00 0.00 0.00 6.44 +0.14 55 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 5.89 +0.13 55 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 5.35 +0.14 55 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 4.81 +0.14 55 0 32 0
29SEP26 142.50 C 0.00 0.00 0.00 74.51 -0.01 53 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 72.62 0.00 53 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 70.72 0.00 53 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 68.83 0.00 53 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 66.95 0.00 53 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 65.22 +0.01 53 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 63.48 0.00 53 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 61.75 +0.01 53 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 60.01 0.00 53 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 58.29 +0.01 53 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 56.73 +0.01 53 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 55.18 +0.01 53 0 50 0
29SEP26 172.50 C 0.00 0.00 0.00 53.62 +0.01 53 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 52.06 +0.37 53 0 27 0
29SEP26 177.50 C 0.00 0.00 0.00 50.51 +0.01 53 0 8 0
29SEP26 180.00 C 0.00 0.00 0.00 49.06 +0.01 53 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 47.70 +0.01 53 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 46.33 +0.01 53 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 44.97 +0.02 53 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 43.60 +0.01 53 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 42.24 +0.02 53 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 41.00 +0.32 53 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 38.67 -1.15 51 0 15 0
29SEP26 200.00 C 0.00 0.00 0.00 37.51 -1.14 51 0 15 0
29SEP26 205.00 C 0.00 0.00 0.00 35.60 -0.50 52 0 1 0
29SEP26 210.00 C 0.00 0.00 0.00 33.52 -0.47 52 0 42 0
29SEP26 215.00 C 31.74 31.74 31.74 31.57 -0.45 52 1 9 0
29SEP26 220.00 C 0.00 0.00 0.00 29.74 -0.39 52 0 51 0
29SEP26 225.00 C 0.00 0.00 0.00 27.82 -0.59 52 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 26.42 -0.38 53 0 50 0
29SEP26 235.00 C 0.00 0.00 0.00 24.99 -0.26 53 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 23.50 -0.35 53 0 55 0
29SEP26 245.00 C 0.00 0.00 0.00 22.25 -0.09 54 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 21.04 +0.03 54 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 19.17 +0.02 53 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 17.93 +0.03 53 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 16.68 +0.03 53 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 15.66 +0.02 53 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 14.71 +0.03 53 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 13.75 +0.02 53 0 65 0
29SEP26 285.00 C 0.00 0.00 0.00 12.80 +0.03 53 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 11.94 +0.02 53 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 11.23 +0.02 53 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 10.52 +0.02 53 0 32 0
30DEC26 142.50 C 0.00 0.00 0.00 78.03 -0.05 51 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 76.20 -0.06 51 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 74.50 -0.06 51 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 72.79 -0.06 51 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 71.09 -0.06 51 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 69.39 -0.06 51 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 67.68 -0.06 51 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 66.09 -0.07 51 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 64.57 -0.06 51 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 63.04 -0.07 51 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 61.52 -0.06 51 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 60.00 -0.06 51 0 3 0
30DEC26 172.50 C 0.00 0.00 0.00 58.47 -0.07 51 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 57.03 -0.07 51 0 13 0
30DEC26 177.50 C 0.00 0.00 0.00 55.70 -0.07 51 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 54.37 -0.07 51 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 53.03 -0.07 51 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 51.70 -0.07 51 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 50.37 -0.07 51 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 49.03 -0.07 51 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 47.83 -0.07 51 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 46.69 -0.08 51 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 45.55 -0.08 51 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 44.42 -0.07 51 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 42.14 -0.07 51 0 9 0
30DEC26 210.00 C 0.00 0.00 0.00 39.34 -0.81 50 1 3 +1
30DEC26 215.00 C 0.00 0.00 0.00 37.62 -0.52 50 1 1 0
30DEC26 220.00 C 0.00 0.00 0.00 35.61 -0.74 50 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 33.91 -0.67 51 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 32.28 -0.64 51 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 30.74 -0.61 51 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 30.04 -0.14 52 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 28.59 -0.07 52 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 26.22 -0.86 51 0 3 0
30DEC26 255.00 C 0.00 0.00 0.00 24.88 -0.07 51 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 23.68 -0.07 51 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 22.47 -0.07 51 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 21.27 -0.07 51 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 20.06 -0.07 51 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 19.05 -0.06 51 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 18.13 -0.07 51 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 17.22 -0.06 51 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 16.79 +0.43 52 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 15.84 +0.40 52 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 57.64 +0.09 50 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 56.34 +0.10 50 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 55.03 +0.09 50 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 53.83 +0.10 50 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 52.72 +0.10 50 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 51.61 +0.10 50 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 50.50 +0.11 50 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 49.39 +0.11 50 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 47.17 +0.11 50 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 44.33 -0.63 49 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 42.52 -0.65 49 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 40.65 -0.64 49 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 38.96 -0.69 50 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 37.68 -0.26 50 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 35.81 -0.58 50 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 35.00 -0.20 51 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 33.69 -0.17 51 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 31.50 -0.82 50 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 30.02 +0.13 50 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 28.67 +0.12 50 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 27.50 +0.11 50 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 26.34 +0.12 50 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 25.17 +0.12 50 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 24.01 +0.12 50 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 22.84 +0.12 50 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 21.89 +0.11 50 0 15 0
TOTAL CALL 301 8,657 +202
30MAR26 142.50 P 0.00 0.00 0.00 0.05 0.00 64 0 13 0
30MAR26 145.00 P 0.00 0.00 0.00 0.07 -0.01 64 0 7 0
30MAR26 147.50 P 0.00 0.00 0.00 0.10 -0.01 64 0 4 0
30MAR26 150.00 P 0.00 0.00 0.00 0.14 -0.01 64 0 3 0
30MAR26 152.50 P 0.00 0.00 0.00 0.19 -0.01 64 0 30 0
30MAR26 155.00 P 0.00 0.00 0.00 0.26 -0.01 64 0 11 0
30MAR26 157.50 P 0.00 0.00 0.00 0.34 -0.01 64 0 5 0
30MAR26 160.00 P 0.00 0.00 0.00 0.45 -0.02 64 0 24 0
30MAR26 162.50 P 0.00 0.00 0.00 0.57 -0.02 64 0 6 0
30MAR26 165.00 P 0.00 0.00 0.00 0.73 -0.02 64 0 18 0
30MAR26 167.50 P 0.00 0.00 0.00 0.95 -0.02 65 0 2 0
30MAR26 170.00 P 0.00 0.00 0.00 1.18 -0.03 65 0 68 0
30MAR26 172.50 P 0.00 0.00 0.00 1.46 -0.03 65 0 2 0
30MAR26 175.00 P 0.00 0.00 0.00 1.78 -0.03 65 0 47 0
30MAR26 177.50 P 0.00 0.00 0.00 2.16 -0.04 65 0 22 0
30MAR26 180.00 P 3.30 3.50 3.30 2.57 +0.03 65 6 292 +1
30MAR26 182.50 P 0.00 0.00 0.00 3.00 -0.07 64 0 32 0
30MAR26 185.00 P 5.44 5.44 3.50 3.54 +0.10 64 64 150 +62
30MAR26 187.50 P 0.00 0.00 0.00 4.15 +0.08 64 0 175 0
30MAR26 190.00 P 7.50 7.50 6.50 4.71 0.00 63 3 215 +1
30MAR26 192.50 P 6.80 6.80 6.80 5.48 +0.04 64 1 140 +1
30MAR26 195.00 P 8.55 9.31 8.51 6.27 +0.02 63 8 239 +4
30MAR26 197.50 P 0.00 0.00 0.00 7.25 +0.16 64 0 89 0
30MAR26 200.00 P 11.50 11.80 11.10 8.25 +0.15 64 15 113 -1
30MAR26 205.00 P 0.00 0.00 0.00 10.51 +0.12 64 0 72 0
30MAR26 210.00 P 18.00 18.00 18.00 13.16 +0.22 65 1 98 -1
30MAR26 215.00 P 16.28 16.28 16.28 16.19 +0.31 66 3 82 +3
30MAR26 220.00 P 0.00 0.00 0.00 19.22 +0.07 66 0 94 0
30MAR26 225.00 P 0.00 0.00 0.00 22.84 +0.25 68 0 38 0
30MAR26 230.00 P 0.00 0.00 0.00 25.76 -0.73 64 0 91 0
30MAR26 235.00 P 0.00 0.00 0.00 30.53 +0.18 69 0 423 0
30MAR26 240.00 P 0.00 0.00 0.00 34.69 +0.19 71 0 346 0
30MAR26 245.00 P 0.00 0.00 0.00 37.85 -0.03 64 0 45 0
30MAR26 250.00 P 0.00 0.00 0.00 42.25 -0.02 64 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 46.74 0.00 64 0 30 0
30MAR26 260.00 P 0.00 0.00 0.00 51.32 -0.01 64 0 30 0
30MAR26 265.00 P 0.00 0.00 0.00 56.02 0.00 64 0 45 0
30MAR26 270.00 P 0.00 0.00 0.00 60.77 +0.01 64 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 65.59 0.00 64 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 70.45 0.00 64 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 75.35 0.00 64 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 80.29 +0.01 64 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 85.24 +0.01 64 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 90.21 0.00 64 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 0.63 0.00 59 0 34 0
29APR26 145.00 P 0.00 0.00 0.00 0.76 0.00 59 0 0 0
29APR26 147.50 P 1.00 1.00 1.00 0.92 0.00 59 1 1 +1
29APR26 150.00 P 0.00 0.00 0.00 1.11 -0.01 59 0 1 0
29APR26 152.50 P 0.00 0.00 0.00 1.31 -0.01 59 0 12 0
29APR26 155.00 P 0.00 0.00 0.00 1.57 -0.01 59 0 32 0
29APR26 157.50 P 0.00 0.00 0.00 1.85 -0.01 59 0 2 0
29APR26 160.00 P 2.25 2.25 2.25 2.14 -0.07 59 1 50 +1
29APR26 162.50 P 0.00 0.00 0.00 2.59 +0.07 60 0 20 0
29APR26 165.00 P 0.00 0.00 0.00 2.99 -0.01 60 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 3.40 0.00 60 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 3.92 +0.09 60 0 10 0
29APR26 172.50 P 0.00 0.00 0.00 4.46 +0.12 60 0 189 0
29APR26 175.00 P 6.50 6.50 6.50 5.01 +0.29 60 1 164 +1
29APR26 177.50 P 0.00 0.00 0.00 5.68 +0.32 60 0 31 0
29APR26 180.00 P 0.00 0.00 0.00 6.24 +0.22 59 0 8 0
29APR26 182.50 P 0.00 0.00 0.00 6.93 +0.25 60 0 20 0
29APR26 185.00 P 0.00 0.00 0.00 7.80 +0.35 60 0 35 0
29APR26 187.50 P 0.00 0.00 0.00 8.58 +0.20 60 0 4 0
29APR26 190.00 P 10.80 10.80 10.80 9.41 +0.21 59 5 93 +5
29APR26 192.50 P 0.00 0.00 0.00 10.28 +0.16 59 0 18 0
29APR26 195.00 P 0.00 0.00 0.00 11.42 +0.31 60 0 35 0
29APR26 197.50 P 0.00 0.00 0.00 12.49 +0.34 60 0 17 0
29APR26 200.00 P 13.92 14.00 13.92 13.57 +0.30 60 6 273 +1
29APR26 205.00 P 0.00 0.00 0.00 15.96 +0.32 60 0 487 0
29APR26 210.00 P 0.00 0.00 0.00 18.71 +0.38 60 0 249 0
29APR26 215.00 P 0.00 0.00 0.00 21.63 +0.52 60 0 52 0
29APR26 220.00 P 0.00 0.00 0.00 24.73 +0.51 61 0 147 0
29APR26 225.00 P 0.00 0.00 0.00 28.10 +0.08 61 0 241 0
29APR26 230.00 P 0.00 0.00 0.00 31.71 +0.42 62 0 515 0
29APR26 235.00 P 0.00 0.00 0.00 35.44 0.00 63 0 247 0
29APR26 240.00 P 0.00 0.00 0.00 39.18 +0.89 63 0 34 0
29APR26 245.00 P 0.00 0.00 0.00 43.24 +0.48 64 0 456 0
29APR26 250.00 P 0.00 0.00 0.00 47.30 +0.01 64 0 455 0
29APR26 255.00 P 0.00 0.00 0.00 50.08 +0.01 59 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 54.29 +0.01 59 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 58.62 +0.01 59 0 16 0
29APR26 270.00 P 0.00 0.00 0.00 63.05 +0.01 59 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 67.52 +0.02 59 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 72.12 +0.02 59 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 76.73 +0.01 59 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 81.43 +0.02 59 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 86.17 +0.01 59 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 90.93 +0.01 59 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 8.28 +0.11 57 0 2 0
28MAY26 180.00 P 0.00 0.00 0.00 9.12 +0.12 57 0 2 0
28MAY26 182.50 P 0.00 0.00 0.00 9.99 +0.13 57 0 0 0
28MAY26 185.00 P 13.18 13.18 13.18 10.77 +0.36 57 2 18 +2
28MAY26 187.50 P 0.00 0.00 0.00 11.64 +0.17 57 0 3 0
28MAY26 190.00 P 0.00 0.00 0.00 12.78 +0.33 57 0 3 0
28MAY26 192.50 P 0.00 0.00 0.00 13.82 +0.35 57 0 15 0
28MAY26 195.00 P 0.00 0.00 0.00 14.93 +0.38 57 0 111 0
28MAY26 197.50 P 0.00 0.00 0.00 16.14 +0.46 58 0 14 0
28MAY26 200.00 P 19.60 19.60 18.80 17.29 +0.39 58 18 38 -4
28MAY26 205.00 P 0.00 0.00 0.00 19.85 +0.42 58 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 22.61 +0.50 58 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 25.34 +0.48 58 0 31 0
28MAY26 220.00 P 0.00 0.00 0.00 28.90 +0.91 59 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 31.98 +0.70 59 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 35.28 +0.39 59 0 2 0
28MAY26 235.00 P 0.00 0.00 0.00 39.12 +0.87 60 0 17 0
28MAY26 240.00 P 43.00 43.00 43.00 42.87 +0.60 61 1 3 +1
28MAY26 245.00 P 0.00 0.00 0.00 45.26 +0.17 57 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 49.13 +0.15 57 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 53.08 +0.15 57 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 57.04 +0.14 57 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 61.26 +0.14 57 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 65.47 +0.14 57 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 69.73 +0.13 57 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 74.16 +0.13 57 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 78.60 +0.13 57 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 83.06 +0.11 57 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 2.53 +0.07 55 0 3 0
29JUN26 145.00 P 0.00 0.00 0.00 2.85 +0.09 55 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 3.26 +0.10 55 0 2 0
29JUN26 150.00 P 0.00 0.00 0.00 3.67 +0.10 55 0 2 0
29JUN26 152.50 P 0.00 0.00 0.00 4.09 +0.11 55 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 4.56 +0.12 55 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 5.11 +0.13 55 0 1 0
29JUN26 160.00 P 0.00 0.00 0.00 5.66 +0.13 55 0 16 0
29JUN26 162.50 P 0.00 0.00 0.00 6.21 +0.13 55 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 6.84 +0.15 55 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 7.55 +0.16 55 0 3 0
29JUN26 170.00 P 0.00 0.00 0.00 8.26 +0.16 55 0 53 0
29JUN26 172.50 P 0.00 0.00 0.00 8.96 +0.16 55 0 32 0
29JUN26 175.00 P 0.00 0.00 0.00 9.74 +0.18 55 0 88 0
29JUN26 177.50 P 0.00 0.00 0.00 10.63 +0.19 55 0 104 0
29JUN26 180.00 P 0.00 0.00 0.00 11.51 +0.18 55 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 12.40 +0.19 55 0 2 0
29JUN26 185.00 P 0.00 0.00 0.00 13.68 +0.69 56 0 65 0
29JUN26 187.50 P 0.00 0.00 0.00 14.37 +0.41 55 0 3 0
29JUN26 190.00 P 0.00 0.00 0.00 15.42 +0.45 55 0 12 0
29JUN26 192.50 P 0.00 0.00 0.00 16.53 +0.48 55 0 1 0
29JUN26 195.00 P 0.00 0.00 0.00 17.68 +0.50 55 0 15 0
29JUN26 197.50 P 0.00 0.00 0.00 18.87 +0.51 55 0 30 0
29JUN26 200.00 P 0.00 0.00 0.00 20.12 +0.54 55 0 21 0
29JUN26 205.00 P 0.00 0.00 0.00 22.73 +0.57 56 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 25.54 +0.62 56 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 28.60 +0.49 56 0 15 0
29JUN26 220.00 P 0.00 0.00 0.00 31.74 +0.52 57 0 6 0
29JUN26 225.00 P 0.00 0.00 0.00 35.08 +0.59 57 0 30 0
29JUN26 230.00 P 0.00 0.00 0.00 38.52 +0.48 57 0 15 0
29JUN26 235.00 P 0.00 0.00 0.00 42.02 +0.93 58 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 44.34 +0.24 55 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 48.00 +0.24 55 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 51.67 +0.24 55 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 55.54 +0.22 55 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 59.51 +0.22 55 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 63.49 +0.23 55 0 15 0
29JUN26 270.00 P 0.00 0.00 0.00 67.58 +0.20 55 0 15 0
29JUN26 275.00 P 0.00 0.00 0.00 71.82 +0.21 55 0 15 0
29JUN26 280.00 P 0.00 0.00 0.00 76.06 +0.21 55 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 80.31 +0.17 55 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 84.76 +0.18 55 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 89.21 +0.17 55 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 93.67 +0.17 55 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 5.64 +0.02 53 0 1 0
29SEP26 145.00 P 0.00 0.00 0.00 6.21 +0.02 53 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 6.78 +0.02 53 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 7.36 +0.03 53 0 2 0
29SEP26 152.50 P 0.00 0.00 0.00 7.95 +0.03 53 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 8.69 +0.04 53 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 9.42 +0.04 53 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 10.15 +0.03 53 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 10.89 +0.04 53 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 11.64 +0.04 53 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 12.55 +0.04 53 0 3 0
29SEP26 170.00 P 0.00 0.00 0.00 13.46 +0.25 53 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 14.38 +0.05 53 0 2 0
29SEP26 175.00 P 0.00 0.00 0.00 15.29 +0.04 53 0 6 0
29SEP26 177.50 P 0.00 0.00 0.00 16.21 +0.22 53 0 16 0
29SEP26 180.00 P 0.00 0.00 0.00 17.25 +0.27 53 0 19 0
29SEP26 182.50 P 0.00 0.00 0.00 18.35 +0.33 53 0 13 0
29SEP26 185.00 P 0.00 0.00 0.00 19.60 +0.46 53 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 20.72 +0.50 53 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 21.89 +0.59 53 0 15 0
29SEP26 192.50 P 0.00 0.00 0.00 23.05 +0.57 53 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 24.00 +0.36 53 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 25.28 +0.36 53 0 15 0
29SEP26 200.00 P 0.00 0.00 0.00 26.59 +0.36 53 0 15 0
29SEP26 205.00 P 0.00 0.00 0.00 29.31 +0.37 53 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 32.32 +0.50 53 0 4 0
29SEP26 215.00 P 0.00 0.00 0.00 35.38 +0.58 54 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 38.46 +0.55 54 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 41.71 +0.57 54 0 30 0
29SEP26 230.00 P 0.00 0.00 0.00 44.21 -0.42 53 0 28 0
29SEP26 235.00 P 0.00 0.00 0.00 47.58 -0.39 53 0 60 0
29SEP26 240.00 P 0.00 0.00 0.00 50.97 -0.55 53 0 15 0
29SEP26 245.00 P 0.00 0.00 0.00 54.37 +0.07 53 0 30 0
29SEP26 250.00 P 0.00 0.00 0.00 58.05 +0.06 53 0 45 0
29SEP26 255.00 P 0.00 0.00 0.00 61.77 +0.07 53 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 65.50 -1.03 53 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 69.25 +0.07 53 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 73.22 -1.24 53 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 77.24 +0.07 53 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 81.27 +0.07 53 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 85.31 +0.07 53 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 89.46 +0.07 53 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 93.74 +0.07 53 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 98.02 +0.07 53 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 8.28 -0.02 51 0 2 0
30DEC26 145.00 P 0.00 0.00 0.00 8.91 -0.03 51 0 1 0
30DEC26 147.50 P 0.00 0.00 0.00 9.66 -0.03 51 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 10.41 -0.03 51 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 11.16 -0.03 51 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 11.91 -0.03 51 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 12.67 -0.02 51 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 13.54 -0.03 51 0 2 0
30DEC26 162.50 P 0.00 0.00 0.00 14.47 -0.03 51 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 15.40 -0.03 51 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 16.33 -0.03 51 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 17.26 -0.03 51 0 14 0
30DEC26 172.50 P 0.00 0.00 0.00 18.20 -0.03 51 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 19.23 -0.04 51 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 20.35 -0.04 51 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 21.48 -0.03 51 0 45 0
30DEC26 182.50 P 0.00 0.00 0.00 22.60 -0.04 51 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 23.85 +0.41 51 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 25.07 +0.56 51 0 9 0
30DEC26 190.00 P 27.00 27.00 27.00 26.32 +0.61 52 1 8 0
30DEC26 192.50 P 0.00 0.00 0.00 27.57 +0.63 51 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 28.81 +0.61 51 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 30.12 +0.62 51 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 31.19 +0.52 51 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 34.00 +0.53 51 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 36.98 +0.49 52 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 40.14 +0.59 52 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 43.28 +0.70 52 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 46.50 +0.71 52 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 48.84 -0.39 51 0 1 0
30DEC26 235.00 P 0.00 0.00 0.00 52.24 -0.04 51 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 55.66 -0.03 51 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 59.08 -0.03 51 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 62.52 -0.03 51 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 66.15 -0.02 51 0 15 0
30DEC26 260.00 P 0.00 0.00 0.00 69.90 -0.02 51 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 73.65 -0.03 51 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 77.42 -0.03 51 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 81.21 -0.02 51 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 85.18 -0.02 51 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 89.23 -0.02 51 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 93.29 -0.02 51 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 97.36 -0.01 51 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 101.44 -0.02 51 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 26.18 +0.13 50 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 27.32 +0.38 50 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 28.59 +0.43 50 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 29.73 +0.30 50 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 31.01 +0.31 50 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 32.32 +0.37 50 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 33.66 +0.31 50 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 35.19 +0.49 50 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 37.62 +0.45 50 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 40.52 +0.46 50 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 44.02 +0.77 51 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 47.31 +0.94 51 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 50.39 +0.81 51 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 52.87 +0.13 50 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 56.16 +0.16 50 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 59.59 +0.15 50 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 63.04 +0.16 50 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 66.49 +0.16 50 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 69.97 +0.17 50 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 73.58 +0.15 50 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 77.36 +0.16 50 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 81.14 +0.16 50 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 84.93 +0.16 50 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 88.74 +0.17 50 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 92.56 +0.16 50 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 96.58 +0.15 50 0 0 0
TOTAL PUT 137 8,562 +78
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$ 38.98
30MAR26 10.00 C 0.00 0.00 0.00 28.99 -1.52 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 28.50 -1.14 187 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 28.00 -1.55 177 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 27.50 -1.14 168 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 27.00 -1.56 158 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 26.50 -1.35 148 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 26.00 -1.56 136 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 25.52 -1.34 177 0 2 0
30MAR26 14.00 C 0.00 0.00 0.00 25.00 -1.51 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 24.50 -1.14 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 24.08 -1.07 193 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 23.50 -1.58 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 23.00 -1.53 0 0 11 0
30MAR26 16.50 C 0.00 0.00 0.00 22.50 -1.15 0 0 4 0
30MAR26 17.00 C 0.00 0.00 0.00 22.01 -1.14 121 0 2 0
30MAR26 17.50 C 0.00 0.00 0.00 21.62 -1.11 174 0 4 0
30MAR26 18.00 C 0.00 0.00 0.00 21.01 -1.14 109 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 20.51 -1.17 103 0 9 0
30MAR26 19.00 C 0.00 0.00 0.00 20.01 -1.38 97 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 19.51 -1.53 90 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 19.01 -1.56 80 0 4 0
30MAR26 21.00 C 0.00 0.00 0.00 18.01 -1.15 0 0 36 0
30MAR26 22.00 C 0.00 0.00 0.00 17.01 -1.54 0 0 736 0
30MAR26 23.00 C 0.00 0.00 0.00 16.15 -1.04 124 0 30 0
30MAR26 24.00 C 0.00 0.00 0.00 15.02 -1.15 73 0 4 0
30MAR26 25.00 C 12.80 12.80 12.80 14.02 -1.49 64 2 24 -2
30MAR26 26.00 C 0.00 0.00 0.00 13.02 -1.18 55 0 3 0
30MAR26 27.00 C 0.00 0.00 0.00 12.02 -1.19 0 0 6 0
30MAR26 28.00 C 0.00 0.00 0.00 11.03 -1.44 55 0 78 0
30MAR26 29.00 C 0.00 0.00 0.00 10.06 -1.12 60 0 4 0
30MAR26 30.00 C 9.47 9.47 9.47 9.06 -1.13 54 1 22 0
30MAR26 31.00 C 0.00 0.00 0.00 8.34 -1.15 76 0 65 0
30MAR26 32.00 C 0.00 0.00 0.00 7.19 -1.04 57 0 139 0
30MAR26 33.00 C 6.19 6.19 6.19 6.32 -1.22 58 1 294 0
30MAR26 34.00 C 5.15 5.23 5.15 5.46 -0.77 58 10 1,156 +9
30MAR26 35.00 C 4.00 4.00 4.00 4.64 -1.01 57 1 923 +1
30MAR26 36.00 C 3.00 3.29 3.00 3.90 -1.00 56 30 267 0
30MAR26 37.00 C 2.45 2.69 2.45 3.24 -0.89 56 35 113 +4
30MAR26 38.00 C 2.00 2.63 1.79 2.58 -0.86 54 155 1,086 +19
30MAR26 39.00 C 1.47 2.05 1.47 2.05 -0.71 54 217 605 +120
30MAR26 40.00 C 1.10 1.71 1.10 1.67 -0.55 56 195 587 -9
30MAR26 41.00 C 0.88 1.31 0.88 1.27 -0.49 55 71 1,271 -8
30MAR26 42.00 C 0.60 1.02 0.60 0.99 -0.43 55 56 1,656 +8
30MAR26 43.00 C 0.53 0.74 0.50 0.74 -0.36 55 27 922 +12
30MAR26 44.00 C 0.38 0.57 0.38 0.55 -0.29 55 164 612 +18
30MAR26 45.00 C 0.29 0.44 0.27 0.40 -0.23 55 329 2,919 +15
30MAR26 46.00 C 0.23 0.33 0.23 0.29 -0.18 55 38 862 -3
30MAR26 47.00 C 0.17 0.22 0.17 0.21 -0.14 55 69 532 -13
30MAR26 48.00 C 0.15 0.18 0.15 0.15 -0.10 55 134 695 +115
30MAR26 49.00 C 0.14 0.14 0.14 0.10 -0.08 55 1 302 0
30MAR26 50.00 C 0.10 0.12 0.08 0.07 -0.06 55 126 1,161 +17
30MAR26 52.50 C 0.06 0.06 0.05 0.03 -0.02 56 13 1,069 -12
30MAR26 55.00 C 0.03 0.03 0.03 0.01 -0.01 55 7 1,162 0
30MAR26 57.50 C 0.03 0.03 0.03 0.01 0.00 61 1 617 +1
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 67 0 287 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 73 0 162 0
29APR26 25.00 C 0.00 0.00 0.00 14.09 -1.42 51 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 13.12 -1.19 53 0 43 0
29APR26 27.00 C 0.00 0.00 0.00 12.19 -1.17 56 0 6 0
29APR26 28.00 C 0.00 0.00 0.00 11.20 -1.34 52 0 12 0
29APR26 29.00 C 0.00 0.00 0.00 10.15 -1.31 43 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 9.47 -1.25 57 0 30 0
29APR26 31.00 C 0.00 0.00 0.00 8.54 -1.27 54 0 15 0
29APR26 32.00 C 0.00 0.00 0.00 7.74 -1.17 55 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 6.93 -1.12 54 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 6.09 -0.99 52 0 30 0
29APR26 35.00 C 0.00 0.00 0.00 5.53 -0.90 55 0 29 0
29APR26 36.00 C 0.00 0.00 0.00 4.76 -0.81 52 0 269 0
29APR26 37.00 C 3.69 4.05 3.69 4.17 -0.75 53 330 623 +300
29APR26 38.00 C 3.21 3.60 3.13 3.60 -0.83 52 98 637 +59
29APR26 39.00 C 2.30 3.15 2.30 3.15 -0.68 53 59 348 0
29APR26 40.00 C 2.10 2.72 2.10 2.66 -0.66 52 36 1,090 -9
29APR26 41.00 C 1.76 1.86 1.76 2.27 -0.53 52 6 386 -1
29APR26 42.00 C 1.57 1.94 1.57 1.93 -0.54 52 19 433 +19
29APR26 43.00 C 1.40 1.40 1.40 1.63 -0.48 52 3 305 0
29APR26 44.00 C 1.12 1.35 1.12 1.38 -0.41 52 51 408 +31
29APR26 45.00 C 0.90 1.14 0.90 1.16 -0.36 52 27 651 +8
29APR26 46.00 C 0.86 0.94 0.82 0.99 -0.28 53 27 370 +19
29APR26 47.00 C 0.00 0.00 0.00 0.82 -0.25 53 0 1,251 0
29APR26 48.00 C 0.63 0.63 0.63 0.68 -0.21 53 2 236 -2
29APR26 49.00 C 0.47 0.48 0.47 0.56 -0.18 53 4 308 0
29APR26 50.00 C 0.43 0.43 0.37 0.46 -0.15 53 5 296 -2
29APR26 52.50 C 0.00 0.00 0.00 0.27 -0.10 52 0 309 0
29APR26 55.00 C 0.00 0.00 0.00 0.16 -0.06 53 0 113 0
29APR26 57.50 C 0.00 0.00 0.00 0.09 -0.04 52 0 847 0
29APR26 60.00 C 0.00 0.00 0.00 0.06 -0.02 54 0 421 0
29APR26 62.50 C 0.07 0.07 0.07 0.03 -0.02 53 25 283 0
28MAY26 25.00 C 0.00 0.00 0.00 14.17 -1.43 50 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 13.22 -1.25 50 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 12.32 -1.20 53 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 11.36 -1.18 50 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 10.39 -1.07 47 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 9.47 -1.32 46 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 8.54 -1.27 43 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 8.18 -1.07 54 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 7.45 -0.99 54 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 6.35 -1.25 47 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 5.70 -1.25 47 0 0 0
28MAY26 36.00 C 4.73 4.80 4.73 5.41 -0.49 53 21 30 0
28MAY26 37.00 C 4.55 4.55 4.55 4.78 -0.72 52 15 30 +15
28MAY26 38.00 C 3.81 3.98 3.81 4.24 -0.78 51 31 45 -6
28MAY26 39.00 C 3.32 3.32 3.26 3.77 -0.72 52 33 51 -5
28MAY26 40.00 C 3.00 3.00 2.88 3.33 -0.67 51 16 115 +15
28MAY26 41.00 C 2.70 2.70 2.70 2.95 -0.60 52 1 149 0
28MAY26 42.00 C 2.00 2.20 2.00 2.59 -0.54 52 3 73 0
28MAY26 43.00 C 0.00 0.00 0.00 2.26 -0.50 51 0 548 0
28MAY26 44.00 C 1.75 1.75 1.75 1.97 -0.45 51 15 196 0
28MAY26 45.00 C 1.33 1.43 1.33 1.70 -0.42 51 2 220 0
28MAY26 46.00 C 0.00 0.00 0.00 1.48 -0.36 51 0 269 0
28MAY26 47.00 C 0.00 0.00 0.00 1.27 -0.35 51 0 130 0
28MAY26 48.00 C 1.13 1.13 1.13 1.10 -0.29 51 20 344 0
28MAY26 49.00 C 1.01 1.01 1.01 0.94 -0.28 51 5 89 0
28MAY26 50.00 C 0.00 0.00 0.00 0.81 -0.24 51 0 101 0
28MAY26 52.50 C 0.00 0.00 0.00 0.55 -0.17 51 0 81 0
28MAY26 55.00 C 0.00 0.00 0.00 0.37 -0.12 51 0 66 0
28MAY26 57.50 C 0.00 0.00 0.00 0.24 -0.09 51 0 59 0
28MAY26 60.00 C 0.00 0.00 0.00 0.16 -0.06 51 0 6 0
28MAY26 62.50 C 0.00 0.00 0.00 0.10 -0.05 51 0 33 0
29JUN26 13.00 C 0.00 0.00 0.00 26.05 -1.51 75 0 16 0
29JUN26 13.50 C 0.00 0.00 0.00 25.52 -1.34 0 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 25.05 -1.46 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 24.55 -1.15 0 0 26 0
29JUN26 15.00 C 0.00 0.00 0.00 24.08 -1.49 78 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 23.56 -1.52 55 0 30 0
29JUN26 16.00 C 0.00 0.00 0.00 23.06 -1.47 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 22.56 -1.13 0 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 22.07 -1.35 57 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 21.62 -1.11 73 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 21.07 -1.49 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 20.58 -1.21 54 0 1 0
29JUN26 19.00 C 0.00 0.00 0.00 20.05 -1.50 0 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 19.55 -1.50 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 19.09 -1.48 50 0 14 0
29JUN26 21.00 C 17.75 17.75 17.75 18.17 -1.19 62 10 5 -10
29JUN26 22.00 C 0.00 0.00 0.00 17.01 -1.54 0 0 557 0
29JUN26 23.00 C 0.00 0.00 0.00 16.21 -1.15 56 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 15.20 -1.41 51 0 32 0
29JUN26 25.00 C 0.00 0.00 0.00 14.26 -1.34 51 0 42 0
29JUN26 26.00 C 0.00 0.00 0.00 13.22 -1.60 45 0 32 0
29JUN26 27.00 C 0.00 0.00 0.00 12.44 -1.08 51 0 103 0
29JUN26 28.00 C 10.91 11.36 10.91 11.85 -0.85 59 6 60 -6
29JUN26 29.00 C 0.00 0.00 0.00 10.98 -1.07 57 0 17 0
29JUN26 30.00 C 0.00 0.00 0.00 9.89 -0.90 50 0 551 0
29JUN26 31.00 C 8.49 8.86 8.49 9.30 -0.95 54 6 542 +3
29JUN26 32.00 C 7.60 7.60 7.60 8.18 -1.19 47 2 89 0
29JUN26 33.00 C 6.90 6.90 6.90 7.45 -1.11 47 2 194 0
29JUN26 34.00 C 6.00 6.00 6.00 6.85 -1.15 48 8 80 0
29JUN26 35.00 C 0.00 0.00 0.00 6.44 -0.51 51 0 49 0
29JUN26 36.00 C 5.00 5.00 4.93 5.81 -0.81 50 7 31 +3
29JUN26 37.00 C 4.56 5.21 4.56 5.21 -0.83 50 16 55 +15
29JUN26 38.00 C 4.36 4.36 4.34 4.75 -0.77 50 21 389 +21
29JUN26 39.00 C 3.80 4.11 3.80 4.29 -0.70 50 41 182 +10
29JUN26 40.00 C 0.00 0.00 0.00 3.86 -0.66 50 0 883 0
29JUN26 41.00 C 0.00 0.00 0.00 3.47 -0.63 50 0 135 0
29JUN26 42.00 C 2.78 2.78 2.78 3.13 -0.55 50 1 415 0
29JUN26 43.00 C 2.50 2.50 2.50 2.80 -0.53 50 5 273 0
29JUN26 44.00 C 2.14 2.40 2.14 2.52 -0.46 50 16 358 -16
29JUN26 45.00 C 0.00 0.00 0.00 2.24 -0.43 50 0 395 0
29JUN26 46.00 C 1.65 1.90 1.65 1.99 -0.40 50 31 253 +23
29JUN26 47.00 C 1.80 1.80 1.80 1.77 -0.35 50 1 38 0
29JUN26 48.00 C 1.63 1.63 1.63 1.56 -0.34 50 20 57 +4
29JUN26 49.00 C 0.00 0.00 0.00 1.39 -0.30 50 0 55 0
29JUN26 50.00 C 1.02 1.02 1.02 1.22 -0.28 50 3 184 -3
29JUN26 52.50 C 0.00 0.00 0.00 0.90 -0.20 50 0 53 0
29JUN26 55.00 C 0.00 0.00 0.00 0.65 -0.16 50 0 25 0
29JUN26 57.50 C 0.65 0.65 0.60 0.47 -0.13 50 101 150 +45
29JUN26 60.00 C 0.45 0.45 0.45 0.33 -0.11 50 100 285 +100
29JUN26 62.50 C 0.00 0.00 0.00 0.24 -0.07 50 0 190 0
29SEP26 18.00 C 0.00 0.00 0.00 21.08 -1.48 47 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 20.58 -1.21 44 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 20.07 -1.48 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 19.57 -1.48 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 19.13 -1.44 48 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 18.40 -0.98 59 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 17.21 -1.40 46 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 16.21 -1.34 43 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 15.44 -1.25 48 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 14.45 -1.40 45 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.75 -1.07 48 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.90 -1.28 48 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.22 -0.96 49 0 35 0
29SEP26 29.00 C 10.84 11.29 10.84 11.40 -1.03 48 9 53 0
29SEP26 30.00 C 0.00 0.00 0.00 10.73 -1.21 49 0 750 0
29SEP26 31.00 C 0.00 0.00 0.00 10.03 -1.01 49 0 13 0
29SEP26 32.00 C 8.82 9.17 8.82 9.29 -1.02 47 9 56 +6
29SEP26 33.00 C 0.00 0.00 0.00 8.96 -0.70 51 0 281 0
29SEP26 34.00 C 0.00 0.00 0.00 7.89 -1.33 46 1 32 -1
29SEP26 35.00 C 0.00 0.00 0.00 7.35 -0.77 46 0 563 0
29SEP26 36.00 C 6.90 6.90 6.90 6.98 -0.73 48 15 51 +15
29SEP26 37.00 C 0.00 0.00 0.00 6.36 -1.12 46 1 38 0
29SEP26 38.00 C 5.68 5.68 5.68 5.94 -0.94 47 2 9 0
29SEP26 39.00 C 5.50 5.50 5.50 5.60 -0.79 48 10 98 +8
29SEP26 40.00 C 4.51 4.51 4.51 5.24 -0.71 48 5 99 -5
29SEP26 41.00 C 0.00 0.00 0.00 4.87 -0.66 48 0 79 0
29SEP26 42.00 C 0.00 0.00 0.00 4.51 -0.64 48 0 35 0
29SEP26 43.00 C 3.60 3.60 3.60 4.14 -0.68 48 6 93 0
29SEP26 44.00 C 3.35 3.77 3.35 3.89 -0.58 49 3 148 0
29SEP26 45.00 C 0.00 0.00 0.00 3.61 -0.54 49 0 183 0
29SEP26 46.00 C 0.00 0.00 0.00 3.35 -0.47 49 0 138 0
29SEP26 47.00 C 0.00 0.00 0.00 3.10 -0.45 49 0 120 0
29SEP26 48.00 C 0.00 0.00 0.00 2.84 -0.45 49 0 48 0
29SEP26 49.00 C 0.00 0.00 0.00 2.64 -0.38 49 0 45 0
29SEP26 50.00 C 2.15 2.25 2.15 2.44 -0.35 49 5 40 +3
29SEP26 52.50 C 0.00 0.00 0.00 1.97 -0.32 49 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 1.60 -0.28 49 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 1.30 -0.21 49 0 17 0
29SEP26 60.00 C 0.00 0.00 0.00 1.04 -0.20 49 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 0.85 -0.16 49 0 4 0
30DEC26 22.00 C 0.00 0.00 0.00 17.62 -1.40 49 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 16.57 -1.26 44 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 15.95 -1.12 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 15.08 -1.46 47 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 14.39 -1.36 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 13.38 -1.33 45 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.81 -1.13 47 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.12 -1.08 47 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.49 -1.02 47 0 53 0
30DEC26 31.00 C 0.00 0.00 0.00 10.67 -0.84 45 0 0 0
30DEC26 32.00 C 9.73 9.73 9.73 10.06 -1.44 45 1 4 +1
30DEC26 33.00 C 0.00 0.00 0.00 9.73 -0.91 48 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 9.09 -1.18 47 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 8.45 -1.06 46 0 15 0
30DEC26 36.00 C 0.00 0.00 0.00 8.25 -0.37 48 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 7.81 -0.56 49 0 1 0
30DEC26 38.00 C 6.57 6.57 6.57 7.37 -0.52 49 15 16 +15
30DEC26 39.00 C 6.69 6.69 6.69 6.71 -0.78 47 1 32 0
30DEC26 40.00 C 0.00 0.00 0.00 6.23 -0.88 46 0 55 0
30DEC26 41.00 C 0.00 0.00 0.00 5.83 -0.88 46 0 32 0
30DEC26 42.00 C 5.20 5.20 5.20 5.62 -0.71 48 1 805 +1
30DEC26 43.00 C 4.85 4.85 4.85 5.30 -0.67 48 15 832 +15
30DEC26 44.00 C 0.00 0.00 0.00 4.99 -0.65 48 0 384 0
30DEC26 45.00 C 0.00 0.00 0.00 4.71 -0.61 48 0 796 0
30DEC26 46.00 C 3.75 3.75 3.75 4.50 -0.51 48 36 137 0
30DEC26 47.00 C 0.00 0.00 0.00 4.18 -0.54 48 0 21 0
30DEC26 48.00 C 0.00 0.00 0.00 3.84 -0.61 47 0 39 0
30DEC26 49.00 C 0.00 0.00 0.00 3.66 -0.54 48 0 506 0
30DEC26 50.00 C 2.90 2.90 2.90 3.45 -0.49 48 45 93 -2
30DEC26 52.50 C 0.00 0.00 0.00 3.00 -0.37 48 0 36 0
30DEC26 55.00 C 0.00 0.00 0.00 2.46 -0.42 48 0 52 0
30DEC26 57.50 C 0.00 0.00 0.00 2.11 -0.35 48 0 16 0
30DEC26 60.00 C 0.00 0.00 0.00 1.78 -0.32 48 0 50 0
30DEC26 62.50 C 1.77 1.79 1.77 1.53 -0.27 48 2 62 +1
30MAR27 31.00 C 0.00 0.00 0.00 11.56 - 46 0 0 -
30MAR27 32.00 C 0.00 0.00 0.00 11.01 -0.96 46 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 10.39 -1.21 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.94 -1.17 46 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.38 -1.08 46 0 1 0
30MAR27 36.00 C 0.00 0.00 0.00 8.93 -0.83 46 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.53 -0.91 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.08 -0.94 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.61 -0.99 46 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.26 -0.66 46 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 6.94 -0.75 47 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.64 -0.67 47 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.29 -0.67 47 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.98 -0.61 47 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 5.64 -0.63 47 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 5.44 -0.53 48 0 15 0
30MAR27 47.00 C 4.70 4.70 4.70 5.13 -0.56 48 5 5 +5
30MAR27 48.00 C 0.00 0.00 0.00 4.87 -0.54 48 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 4.61 -0.54 47 0 0 0
30MAR27 50.00 C 4.20 4.20 4.20 4.42 -0.48 48 3 3 +3
30MAR27 52.50 C 0.00 0.00 0.00 3.89 -0.40 48 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.42 -0.35 48 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 2.97 -0.33 48 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 2.63 -0.27 48 0 0 0
30MAR27 62.50 C 2.50 2.55 2.23 2.28 -0.27 48 5 5 +1
TOTAL CALL 3,129 46,957 +988
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 210 0 1 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 203 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 196 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 189 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 183 0 87 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 177 0 35 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 171 0 14 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 165 0 31 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 160 0 3 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 155 0 90 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 150 0 16 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 145 0 38 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 140 0 32 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 136 0 24 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 131 0 34 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 127 0 35 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 123 0 52 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 119 0 11 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 115 0 7 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 111 0 220 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 107 0 34 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 100 0 85 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 93 0 1,528 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 86 0 399 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 79 0 330 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 73 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 62 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 0.02 +0.01 55 0 522 0
30MAR26 30.00 P 0.17 0.17 0.13 0.04 +0.01 55 120 2,572 +110
30MAR26 31.00 P 0.27 0.30 0.16 0.08 +0.03 55 23 637 0
30MAR26 32.00 P 0.44 0.45 0.22 0.14 +0.05 55 70 1,009 -35
30MAR26 33.00 P 0.46 0.67 0.46 0.23 +0.08 55 64 729 +20
30MAR26 34.00 P 0.79 0.88 0.52 0.37 +0.12 55 396 1,449 +177
30MAR26 35.00 P 0.71 1.20 0.63 0.57 +0.18 55 90 1,424 +70
30MAR26 36.00 P 1.32 1.60 0.91 0.83 +0.24 55 325 1,575 +155
30MAR26 37.00 P 1.50 2.10 1.20 1.17 +0.33 55 146 1,365 +79
30MAR26 38.00 P 2.00 2.45 1.60 1.58 +0.43 55 297 1,921 +60
30MAR26 39.00 P 2.90 3.20 2.03 2.03 +0.48 55 163 1,500 -16
30MAR26 40.00 P 3.65 3.92 2.67 2.59 +0.57 54 97 1,860 +67
30MAR26 41.00 P 3.94 4.19 3.23 3.24 +0.68 55 362 2,300 +252
30MAR26 42.00 P 4.82 4.82 4.08 3.95 +0.73 55 114 1,210 +81
30MAR26 43.00 P 5.89 5.95 4.88 4.78 +0.94 57 92 1,061 -84
30MAR26 44.00 P 7.40 7.40 5.71 5.53 +0.94 55 6 1,495 -6
30MAR26 45.00 P 7.86 7.86 6.60 6.39 +0.86 56 117 555 -35
30MAR26 46.00 P 7.70 7.70 7.65 7.19 +0.92 51 51 861 0
30MAR26 47.00 P 0.00 0.00 0.00 8.36 +1.22 65 0 323 0
30MAR26 48.00 P 0.00 0.00 0.00 9.29 +1.21 66 0 77 0
30MAR26 49.00 P 0.00 0.00 0.00 10.08 +1.08 55 0 67 0
30MAR26 50.00 P 0.00 0.00 0.00 11.05 +1.04 54 0 159 0
30MAR26 52.50 P 0.00 0.00 0.00 13.56 +1.17 65 0 25 0
30MAR26 55.00 P 0.00 0.00 0.00 16.38 +1.50 102 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 18.84 +1.45 108 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 21.02 +1.14 0 0 15 0
30MAR26 62.50 P 0.00 0.00 0.00 23.52 +1.14 0 0 0 0
29APR26 25.00 P 0.12 0.12 0.12 0.03 +0.01 54 2 61 +1
29APR26 26.00 P 0.00 0.00 0.00 0.05 +0.02 54 0 77 0
29APR26 27.00 P 0.00 0.00 0.00 0.08 +0.03 53 0 621 0
29APR26 28.00 P 0.35 0.35 0.35 0.13 +0.05 53 25 853 +15
29APR26 29.00 P 0.27 0.27 0.27 0.19 +0.06 52 1 845 +1
29APR26 30.00 P 0.32 0.61 0.30 0.29 +0.09 53 25 1,820 +22
29APR26 31.00 P 0.58 0.58 0.58 0.41 +0.11 53 6 291 +6
29APR26 32.00 P 0.00 0.00 0.00 0.57 +0.15 53 0 377 0
29APR26 33.00 P 1.17 1.21 0.91 0.78 +0.20 53 22 205 +3
29APR26 34.00 P 0.86 1.53 0.86 1.04 +0.25 53 34 386 +6
29APR26 35.00 P 1.95 2.00 1.35 1.34 +0.29 53 52 741 +12
29APR26 36.00 P 2.15 2.31 1.73 1.66 +0.33 53 33 528 +3
29APR26 37.00 P 2.93 2.93 2.05 2.04 +0.40 52 337 1,240 -19
29APR26 38.00 P 2.20 3.47 2.20 2.47 +0.47 52 41 823 -4
29APR26 39.00 P 3.59 3.59 3.04 2.97 +0.54 52 52 699 +30
29APR26 40.00 P 4.50 4.50 3.65 3.53 +0.61 52 37 1,130 -18
29APR26 41.00 P 4.45 4.45 4.24 4.13 +0.66 51 7 726 +2
29APR26 42.00 P 0.00 0.00 0.00 4.88 +0.80 53 0 634 0
29APR26 43.00 P 0.00 0.00 0.00 5.44 +0.79 51 0 375 0
29APR26 44.00 P 0.00 0.00 0.00 6.28 +0.77 53 0 921 0
29APR26 45.00 P 0.00 0.00 0.00 7.07 +0.90 53 1 362 +1
29APR26 46.00 P 0.00 0.00 0.00 7.94 +0.90 54 1 303 0
29APR26 47.00 P 0.00 0.00 0.00 8.66 +0.91 52 0 1,002 0
29APR26 48.00 P 0.00 0.00 0.00 9.60 +1.00 54 0 101 0
29APR26 49.00 P 0.00 0.00 0.00 10.37 +0.89 50 0 15 0
29APR26 50.00 P 12.29 12.29 12.29 11.53 +1.48 58 2 4 +2
29APR26 52.50 P 0.00 0.00 0.00 13.74 +1.13 55 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 16.49 +1.30 71 0 17 0
29APR26 57.50 P 0.00 0.00 0.00 18.84 +1.45 72 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 21.25 +1.37 74 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 23.52 +1.14 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.10 +0.03 51 0 681 0
28MAY26 26.00 P 0.32 0.32 0.32 0.15 +0.04 51 20 425 +20
28MAY26 27.00 P 0.36 0.39 0.36 0.22 +0.05 51 3 822 +3
28MAY26 28.00 P 0.55 0.60 0.55 0.31 +0.06 51 40 1,460 +40
28MAY26 29.00 P 0.00 0.00 0.00 0.43 +0.08 51 0 413 0
28MAY26 30.00 P 0.60 1.00 0.60 0.59 +0.12 51 32 209 +2
28MAY26 31.00 P 0.00 0.00 0.00 0.79 +0.16 51 0 133 0
28MAY26 32.00 P 1.50 1.50 1.50 1.01 +0.18 51 1 22 +1
28MAY26 33.00 P 1.59 1.59 1.47 1.29 +0.23 51 20 113 +5
28MAY26 34.00 P 1.90 1.90 1.90 1.60 +0.27 51 1 139 +1
28MAY26 35.00 P 2.46 2.46 1.97 1.92 +0.33 51 35 174 +5
28MAY26 36.00 P 2.73 2.73 2.73 2.28 +0.37 50 15 135 -15
28MAY26 37.00 P 3.16 3.16 2.99 2.71 +0.42 50 21 117 +1
28MAY26 38.00 P 3.88 3.88 3.77 3.18 +0.47 50 3 312 -2
28MAY26 39.00 P 0.00 0.00 0.00 3.69 +0.50 49 0 229 0
28MAY26 40.00 P 4.38 4.38 4.38 4.26 +0.57 49 1 141 -1
28MAY26 41.00 P 0.00 0.00 0.00 4.87 +0.63 49 0 128 0
28MAY26 42.00 P 0.00 0.00 0.00 5.59 +0.75 50 0 184 0
28MAY26 43.00 P 0.00 0.00 0.00 6.29 +0.80 50 0 141 0
28MAY26 44.00 P 7.26 7.26 7.26 7.00 +0.89 50 1 468 0
28MAY26 45.00 P 0.00 0.00 0.00 7.76 +0.95 50 0 92 0
28MAY26 46.00 P 0.00 0.00 0.00 8.64 +1.06 52 0 79 0
28MAY26 47.00 P 0.00 0.00 0.00 9.45 +1.18 52 0 54 0
28MAY26 48.00 P 0.00 0.00 0.00 10.27 +1.24 52 0 49 0
28MAY26 49.00 P 0.00 0.00 0.00 11.11 +1.16 52 0 36 0
28MAY26 50.00 P 0.00 0.00 0.00 11.88 +1.23 50 0 30 0
28MAY26 52.50 P 0.00 0.00 0.00 14.05 +1.28 48 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 16.54 +1.35 53 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 18.84 +1.28 51 0 6 0
28MAY26 60.00 P 0.00 0.00 0.00 21.25 +1.31 51 0 15 0
28MAY26 62.50 P 0.00 0.00 0.00 23.70 +1.14 53 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 71 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 69 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 64 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 62 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 60 0 39 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 58 0 43 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 56 0 85 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 53 0 25 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 51 0 4 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 49 0 33 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 47 0 64 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 1,391 0
29JUN26 21.00 P 0.00 0.00 0.00 0.04 +0.01 50 0 44 0
29JUN26 22.00 P 0.14 0.14 0.14 0.06 +0.01 50 15 930 -15
29JUN26 23.00 P 0.00 0.00 0.00 0.09 +0.02 49 0 422 0
29JUN26 24.00 P 0.00 0.00 0.00 0.14 +0.03 50 0 945 0
29JUN26 25.00 P 0.00 0.00 0.00 0.20 +0.04 50 0 1,491 0
29JUN26 26.00 P 0.45 0.45 0.45 0.29 +0.06 50 1 86 0
29JUN26 27.00 P 0.50 0.50 0.50 0.40 +0.09 50 1 259 +1
29JUN26 28.00 P 0.00 0.00 0.00 0.53 +0.10 50 0 94 0
29JUN26 29.00 P 0.82 0.82 0.82 0.70 +0.13 50 2 245 +2
29JUN26 30.00 P 0.98 0.98 0.98 0.90 +0.17 50 1 2,541 +1
29JUN26 31.00 P 1.27 1.27 1.27 1.12 +0.17 50 6 339 +6
29JUN26 32.00 P 1.62 1.62 1.62 1.41 +0.24 50 20 457 +20
29JUN26 33.00 P 2.22 2.22 2.22 1.70 +0.27 50 15 534 +15
29JUN26 34.00 P 2.49 2.49 2.49 2.02 +0.31 49 15 531 +15
29JUN26 35.00 P 3.00 3.00 2.49 2.39 +0.33 49 35 331 +4
29JUN26 36.00 P 3.21 3.29 3.14 2.81 +0.43 49 22 411 +21
29JUN26 37.00 P 3.66 3.66 3.64 3.23 +0.45 49 30 1,900 0
29JUN26 38.00 P 3.98 3.98 3.98 3.72 +0.49 49 17 1,808 +15
29JUN26 39.00 P 0.00 0.00 0.00 4.25 +0.55 49 0 581 0
29JUN26 40.00 P 5.04 5.04 5.04 4.82 +0.59 48 15 376 0
29JUN26 41.00 P 0.00 0.00 0.00 5.43 +0.64 49 0 147 0
29JUN26 42.00 P 0.00 0.00 0.00 6.10 +0.63 49 0 839 0
29JUN26 43.00 P 6.90 6.90 6.90 6.70 +0.62 48 1 136 0
29JUN26 44.00 P 0.00 0.00 0.00 7.41 +0.71 48 0 104 0
29JUN26 45.00 P 0.00 0.00 0.00 8.15 +0.75 48 0 1,009 0
29JUN26 46.00 P 9.55 9.65 9.29 8.91 +0.76 48 92 180 +90
29JUN26 47.00 P 0.00 0.00 0.00 9.52 +0.55 46 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 10.27 +0.45 44 0 29 0
29JUN26 49.00 P 0.00 0.00 0.00 11.11 +0.87 44 0 7 0
29JUN26 50.00 P 0.00 0.00 0.00 12.45 +1.41 52 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 14.29 +1.02 47 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 16.95 +1.53 55 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 19.05 +1.41 50 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 21.25 +1.27 44 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 24.09 +1.53 60 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.06 +0.01 49 0 24 0
29SEP26 18.50 P 0.00 0.00 0.00 0.07 +0.01 49 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.09 +0.02 49 0 43 0
29SEP26 19.50 P 0.00 0.00 0.00 0.11 +0.02 49 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.13 +0.02 49 0 18 0
29SEP26 21.00 P 0.00 0.00 0.00 0.19 +0.04 49 0 21 0
29SEP26 22.00 P 0.00 0.00 0.00 0.26 +0.05 48 0 45 0
29SEP26 23.00 P 0.00 0.00 0.00 0.35 +0.06 49 0 10 0
29SEP26 24.00 P 0.00 0.00 0.00 0.47 +0.09 49 0 16 0
29SEP26 25.00 P 0.00 0.00 0.00 0.59 +0.08 48 0 166 0
29SEP26 26.00 P 0.00 0.00 0.00 0.77 +0.12 49 0 92 0
29SEP26 27.00 P 0.00 0.00 0.00 0.95 +0.13 49 0 41 0
29SEP26 28.00 P 1.57 1.57 1.57 1.18 +0.17 49 2 232 0
29SEP26 29.00 P 1.70 1.70 1.50 1.41 +0.17 49 21 46 +19
29SEP26 30.00 P 1.85 1.85 1.85 1.71 +0.22 49 3 1,101 +3
29SEP26 31.00 P 2.08 2.08 2.08 2.01 +0.23 49 1 1,355 +1
29SEP26 32.00 P 0.00 0.00 0.00 2.35 +0.27 49 0 78 0
29SEP26 33.00 P 2.80 2.80 2.80 2.72 +0.31 49 20 92 +20
29SEP26 34.00 P 0.00 0.00 0.00 3.08 +0.31 48 1,000 1,065 +1,000
29SEP26 35.00 P 4.05 4.05 3.80 3.50 +0.28 48 22 1,047 +20
29SEP26 36.00 P 4.42 4.67 4.42 3.97 +0.42 48 1,218 1,241 +1,172
29SEP26 37.00 P 0.00 0.00 0.00 4.44 +0.42 48 0 656 0
29SEP26 38.00 P 0.00 0.00 0.00 4.96 +0.56 48 2 131 0
29SEP26 39.00 P 0.00 0.00 0.00 5.48 +0.57 48 0 159 0
29SEP26 40.00 P 0.00 0.00 0.00 6.12 +0.56 48 0 187 0
29SEP26 41.00 P 6.84 6.84 6.84 6.63 +0.49 47 1 237 -1
29SEP26 42.00 P 7.56 7.56 7.56 7.35 +0.61 48 1 32 0
29SEP26 43.00 P 0.00 0.00 0.00 8.03 +0.68 48 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 8.54 +0.55 47 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 9.28 +0.57 47 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 9.99 +0.33 47 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 10.82 +0.72 48 0 6 0
29SEP26 48.00 P 0.00 0.00 0.00 11.95 +0.85 51 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 12.69 +1.01 51 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.60 +1.20 52 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 15.46 +1.11 50 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 17.69 +1.25 52 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 20.06 +1.31 54 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 22.04 +1.04 51 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.53 +1.49 54 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.53 +0.08 48 0 171 0
30DEC26 23.00 P 0.00 0.00 0.00 0.66 +0.08 48 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 0.84 +0.11 48 0 61 0
30DEC26 25.00 P 0.00 0.00 0.00 1.02 +0.12 48 0 90 0
30DEC26 26.00 P 0.00 0.00 0.00 1.25 +0.16 48 0 18 0
30DEC26 27.00 P 0.00 0.00 0.00 1.49 +0.16 48 0 4 0
30DEC26 28.00 P 0.00 0.00 0.00 1.77 +0.21 48 0 51 0
30DEC26 29.00 P 0.00 0.00 0.00 2.07 +0.21 48 0 89 0
30DEC26 30.00 P 2.70 2.70 2.70 2.39 +0.26 48 1 101 0
30DEC26 31.00 P 0.00 0.00 0.00 2.73 +0.27 48 0 50 0
30DEC26 32.00 P 0.00 0.00 0.00 3.10 +0.37 48 0 21 0
30DEC26 33.00 P 3.68 3.68 3.53 3.50 +0.32 48 7 193 -4
30DEC26 34.00 P 0.00 0.00 0.00 3.91 +0.34 48 0 14 0
30DEC26 35.00 P 4.62 4.62 4.62 4.36 +0.39 48 20 833 +20
30DEC26 36.00 P 0.00 0.00 0.00 4.84 +0.41 47 0 30 0
30DEC26 37.00 P 0.00 0.00 0.00 5.34 +0.46 47 0 20 0
30DEC26 38.00 P 5.91 5.91 5.91 5.86 +0.47 47 10 1,324 +10
30DEC26 39.00 P 0.00 0.00 0.00 6.60 +0.68 49 0 86 0
30DEC26 40.00 P 7.60 7.95 7.60 7.17 +0.68 48 2 51 +2
30DEC26 41.00 P 0.00 0.00 0.00 7.64 +0.58 47 0 11 0
30DEC26 42.00 P 0.00 0.00 0.00 8.23 +0.56 47 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 9.07 +0.77 49 0 818 0
30DEC26 44.00 P 0.00 0.00 0.00 9.69 +0.73 48 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 10.39 +0.64 48 0 401 0
30DEC26 46.00 P 0.00 0.00 0.00 11.11 +0.85 49 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 11.90 +0.55 49 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.58 +0.73 48 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.49 +0.94 50 0 500 0
30DEC26 50.00 P 0.00 0.00 0.00 14.27 +0.63 50 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 16.19 +1.00 49 0 1 0
30DEC26 55.00 P 0.00 0.00 0.00 18.31 +1.25 50 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 20.46 +1.00 50 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 22.56 +0.92 50 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 24.81 +0.92 50 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 3.30 - 47 0 0 -
30MAR27 32.00 P 0.00 0.00 0.00 3.71 +0.34 47 0 0 0
30MAR27 33.00 P 4.00 4.00 4.00 4.10 +0.31 47 1 2 +1
30MAR27 34.00 P 0.00 0.00 0.00 4.54 +0.34 47 0 7 0
30MAR27 35.00 P 0.00 0.00 0.00 5.00 +0.37 47 0 33 0
30MAR27 36.00 P 5.97 6.01 5.97 5.49 +0.39 47 16 23 +16
30MAR27 37.00 P 0.00 0.00 0.00 6.04 +0.49 47 0 10 0
30MAR27 38.00 P 0.00 0.00 0.00 6.55 +0.48 47 0 10 0
30MAR27 39.00 P 0.00 0.00 0.00 7.26 +0.65 48 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.88 +0.67 48 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 8.42 +0.65 47 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 8.99 +0.58 47 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.76 +0.71 48 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 10.33 +0.63 47 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.21 +0.69 48 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 11.74 +0.51 47 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 12.58 +0.82 48 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.31 +0.77 48 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 14.03 +0.79 48 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 14.74 +0.57 48 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 16.92 +1.19 49 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 18.92 +1.00 49 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 20.91 +0.93 49 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 23.09 +0.94 49 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 25.20 +0.93 49 0 0 0
TOTAL PUT 6,040 85,064 +3,472
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$ 9.86
30MAR26 7.25 C 0.00 0.00 0.00 2.65 +0.01 76 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.40 0.00 69 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.18 +0.02 73 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.93 +0.02 65 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.67 +0.04 55 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.45 +0.04 55 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 1.25 +0.05 56 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 1.05 +0.04 55 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.88 +0.05 55 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.72 +0.02 55 0 1 0
30MAR26 9.75 C 0.00 0.00 0.00 0.58 +0.02 55 0 16 0
30MAR26 10.00 C 0.00 0.00 0.00 0.45 +0.01 53 0 231 0
30MAR26 10.50 C 0.00 0.00 0.00 0.28 +0.02 55 0 30 0
30MAR26 11.00 C 0.16 0.16 0.16 0.16 +0.01 55 45 36 +19
30MAR26 11.50 C 0.00 0.00 0.00 0.09 +0.01 55 0 109 0
30MAR26 12.00 C 0.00 0.00 0.00 0.05 +0.01 56 0 139 0
30MAR26 12.50 C 0.00 0.00 0.00 0.03 +0.01 58 0 64 0
30MAR26 13.00 C 0.00 0.00 0.00 0.02 +0.01 61 0 197 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 61 0 141 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 67 0 93 0
30MAR26 14.50 C 0.01 0.01 0.01 0.01 0.00 72 6 112 -6
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 77 0 441 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 83 0 45 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 87 0 18 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 92 0 10 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 97 0 19 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 101 0 40 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 105 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 121 0 3 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.72 +0.04 62 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.49 +0.04 60 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.26 +0.02 57 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.05 +0.04 57 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.78 +0.03 49 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.58 +0.02 48 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 1.40 -0.02 49 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 1.23 -0.01 49 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 1.07 +0.02 49 0 15 0
29APR26 9.50 C 0.90 0.90 0.90 0.93 0.00 49 15 15 +15
29APR26 9.75 C 0.00 0.00 0.00 0.82 +0.02 51 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.66 -0.02 48 0 0 0
29APR26 10.50 C 0.44 0.44 0.40 0.48 +0.01 49 75 96 +72
29APR26 11.00 C 0.00 0.00 0.00 0.34 +0.01 49 0 75 0
29APR26 11.50 C 0.00 0.00 0.00 0.23 0.00 49 0 47 0
29APR26 12.00 C 0.00 0.00 0.00 0.16 0.00 50 0 91 0
29APR26 12.50 C 0.00 0.00 0.00 0.10 0.00 49 0 115 0
29APR26 13.00 C 0.00 0.00 0.00 0.07 0.00 50 0 156 0
29APR26 13.50 C 0.00 0.00 0.00 0.04 0.00 49 0 59 0
29APR26 14.00 C 0.00 0.00 0.00 0.02 0.00 47 0 112 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 46 0 55 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 49 0 221 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 56 0 12 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.78 +0.02 56 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.56 +0.03 55 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.34 +0.03 53 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.11 +0.01 50 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.92 +0.02 50 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.69 -0.02 46 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.52 -0.01 47 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.38 +0.02 48 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.22 +0.01 47 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.08 +0.01 47 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.93 0.00 46 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.83 +0.01 47 0 2 0
28MAY26 10.50 C 0.00 0.00 0.00 0.62 +0.01 46 0 15 0
28MAY26 11.00 C 0.45 0.45 0.45 0.47 +0.01 46 15 30 -15
28MAY26 11.50 C 0.00 0.00 0.00 0.35 +0.01 47 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.26 +0.02 47 0 124 0
28MAY26 12.50 C 0.00 0.00 0.00 0.19 +0.02 47 0 96 0
28MAY26 13.00 C 0.00 0.00 0.00 0.13 +0.01 46 0 58 0
28MAY26 13.50 C 0.00 0.00 0.00 0.10 +0.01 47 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.07 +0.01 47 0 26 0
28MAY26 14.50 C 0.00 0.00 0.00 0.05 +0.01 48 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.03 0.00 46 0 12 0
28MAY26 15.50 C 0.00 0.00 0.00 0.02 0.00 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 47 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.80 +0.04 54 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.58 +0.05 53 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.36 +0.05 51 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.14 +0.04 49 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.94 +0.04 48 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.75 +0.04 47 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.57 +0.04 46 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.40 +0.04 46 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.25 +0.04 45 0 60 0
29JUN26 9.50 C 0.00 0.00 0.00 1.11 +0.04 45 0 75 0
29JUN26 9.75 C 0.00 0.00 0.00 0.98 +0.04 45 0 105 0
29JUN26 10.00 C 0.00 0.00 0.00 0.86 +0.04 45 0 260 0
29JUN26 10.50 C 0.00 0.00 0.00 0.66 +0.04 45 0 315 0
29JUN26 11.00 C 0.00 0.00 0.00 0.49 +0.02 44 0 200 0
29JUN26 11.50 C 0.00 0.00 0.00 0.37 +0.03 44 0 117 0
29JUN26 12.00 C 0.00 0.00 0.00 0.27 +0.02 44 0 169 0
29JUN26 12.50 C 0.00 0.00 0.00 0.20 +0.02 44 0 54 0
29JUN26 13.00 C 0.00 0.00 0.00 0.14 +0.01 44 0 56 0
29JUN26 13.50 C 0.00 0.00 0.00 0.10 +0.01 44 0 40 0
29JUN26 14.00 C 0.00 0.00 0.00 0.07 +0.01 44 0 9 0
29JUN26 14.50 C 0.00 0.00 0.00 0.05 0.00 44 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.04 +0.01 45 0 11 0
29JUN26 15.50 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 41 0 35 0
29JUN26 16.50 C 0.04 0.04 0.04 0.01 0.00 43 2 30 -2
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 51 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 53 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 56 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 68 0 5 0
29SEP26 7.25 C 0.00 0.00 0.00 2.83 +0.03 52 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.61 +0.03 50 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.41 +0.04 50 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.20 +0.02 48 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.02 +0.03 48 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.84 +0.03 47 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.68 +0.03 47 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.52 +0.02 46 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.39 +0.03 46 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.25 +0.02 46 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.13 +0.02 45 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.03 +0.02 46 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.83 +0.01 45 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.68 +0.02 45 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.55 +0.01 45 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.45 +0.01 45 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.36 +0.01 45 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.30 +0.01 45 0 20 0
29SEP26 13.50 C 0.00 0.00 0.00 0.24 +0.01 45 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.19 0.00 44 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.15 0.00 44 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.13 +0.01 45 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.10 0.00 44 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 0.09 +0.01 45 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.07 0.00 45 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.06 0.00 45 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.05 0.00 45 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.04 0.00 45 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.03 0.00 45 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.02 0.00 44 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 2.90 +0.04 51 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.70 +0.04 50 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.50 +0.03 49 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.33 +0.04 49 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.16 +0.03 48 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.00 +0.03 47 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.85 +0.02 47 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.72 +0.03 47 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.59 +0.02 47 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.48 +0.03 47 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.37 +0.03 46 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 1.27 +0.02 46 0 45 0
30DEC26 10.50 C 0.00 0.00 0.00 1.09 +0.02 46 0 75 0
30DEC26 11.00 C 0.00 0.00 0.00 0.94 +0.02 46 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.81 +0.02 46 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.70 +0.02 46 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.60 +0.02 46 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.52 +0.02 46 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.44 +0.01 45 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.38 +0.01 45 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.33 +0.01 45 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.28 +0.01 45 0 6 0
30DEC26 15.50 C 0.00 0.00 0.00 0.25 +0.01 46 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.21 +0.01 45 0 0 0
30DEC26 16.50 C 0.21 0.21 0.21 0.18 0.00 45 2 7 +2
30DEC26 17.00 C 0.00 0.00 0.00 0.16 +0.01 46 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.13 0.00 45 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.97 +0.02 50 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.79 +0.03 49 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.61 +0.01 48 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.45 +0.02 48 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.30 +0.02 48 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.16 +0.01 47 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.03 +0.01 47 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.90 +0.01 47 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.79 +0.01 47 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.69 +0.01 47 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.58 +0.01 46 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.49 +0.01 47 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.32 +0.01 46 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.17 +0.01 46 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.04 +0.01 46 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.91 0.00 46 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.82 +0.01 46 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.72 0.00 46 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.64 0.00 46 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.57 0.00 46 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.50 0.00 46 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.45 0.00 46 0 0 0
TOTAL CALL 160 5,105 +85
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.02 0.00 57 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.03 0.00 56 0 32 0
30MAR26 8.25 P 0.00 0.00 0.00 0.05 0.00 55 0 100 0
30MAR26 8.50 P 0.00 0.00 0.00 0.09 +0.01 57 0 52 0
30MAR26 8.75 P 0.00 0.00 0.00 0.13 +0.01 56 0 159 0
30MAR26 9.00 P 0.00 0.00 0.00 0.19 +0.01 56 0 209 0
30MAR26 9.25 P 0.00 0.00 0.00 0.27 +0.01 57 0 46 0
30MAR26 9.50 P 0.37 0.37 0.35 0.36 +0.01 56 8 66 -8
30MAR26 9.75 P 0.49 0.49 0.49 0.47 +0.01 56 1 117 -1
30MAR26 10.00 P 0.00 0.00 0.00 0.61 +0.01 57 0 221 0
30MAR26 10.50 P 0.92 0.92 0.92 0.91 0.00 55 1 130 0
30MAR26 11.00 P 0.00 0.00 0.00 1.29 -0.02 55 0 271 0
30MAR26 11.50 P 0.00 0.00 0.00 1.72 -0.02 56 0 176 0
30MAR26 12.00 P 0.00 0.00 0.00 2.24 +0.05 70 0 223 0
30MAR26 12.50 P 0.00 0.00 0.00 2.73 +0.04 78 0 41 0
30MAR26 13.00 P 0.00 0.00 0.00 3.14 -0.04 0 0 91 0
30MAR26 13.50 P 0.00 0.00 0.00 3.64 -0.04 0 0 15 0
30MAR26 14.00 P 0.00 0.00 0.00 4.14 -0.04 0 0 10 0
30MAR26 14.50 P 0.00 0.00 0.00 4.64 -0.04 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.14 -0.04 0 0 60 0
30MAR26 15.50 P 0.00 0.00 0.00 5.64 -0.04 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.14 -0.04 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 6.64 -0.04 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 7.14 -0.04 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 7.64 -0.04 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 8.14 -0.04 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 8.64 -0.04 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 9.14 -0.04 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 9.64 -0.04 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 10.14 -0.04 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 11.14 -0.04 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 12.14 -0.04 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 13.14 -0.04 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 14.14 -0.04 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.03 -0.01 49 0 20 0
29APR26 7.50 P 0.00 0.00 0.00 0.05 0.00 50 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.07 -0.01 49 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.11 0.00 50 0 30 0
29APR26 8.25 P 0.00 0.00 0.00 0.15 -0.01 50 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.20 -0.01 50 0 47 0
29APR26 8.75 P 0.00 0.00 0.00 0.27 -0.01 50 0 38 0
29APR26 9.00 P 0.00 0.00 0.00 0.35 0.00 50 0 2 0
29APR26 9.25 P 0.00 0.00 0.00 0.44 -0.01 50 0 20 0
29APR26 9.50 P 0.00 0.00 0.00 0.54 0.00 50 0 16 0
29APR26 9.75 P 0.00 0.00 0.00 0.66 0.00 49 0 33 0
29APR26 10.00 P 0.00 0.00 0.00 0.80 +0.01 50 0 17 0
29APR26 10.50 P 0.00 0.00 0.00 1.09 0.00 49 0 142 0
29APR26 11.00 P 0.00 0.00 0.00 1.44 -0.03 49 0 133 0
29APR26 11.50 P 0.00 0.00 0.00 1.83 +0.01 48 0 63 0
29APR26 12.00 P 0.00 0.00 0.00 2.26 -0.01 49 0 22 0
29APR26 12.50 P 0.00 0.00 0.00 2.73 +0.02 52 0 26 0
29APR26 13.00 P 0.00 0.00 0.00 3.15 -0.07 42 0 11 0
29APR26 13.50 P 0.00 0.00 0.00 3.66 -0.04 50 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.15 -0.03 51 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.64 -0.04 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.14 -0.04 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 5.64 -0.04 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 6.14 -0.04 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 6.64 -0.04 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 7.14 -0.04 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 7.64 -0.04 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.07 0.00 47 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.10 0.00 48 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.13 0.00 47 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.17 0.00 46 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.23 0.00 47 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.30 0.00 47 0 31 0
28MAY26 8.75 P 0.00 0.00 0.00 0.37 -0.01 47 0 15 0
28MAY26 9.00 P 0.00 0.00 0.00 0.46 0.00 47 0 38 0
28MAY26 9.25 P 0.00 0.00 0.00 0.55 +0.01 47 0 7 0
28MAY26 9.50 P 0.00 0.00 0.00 0.66 0.00 47 0 33 0
28MAY26 9.75 P 0.00 0.00 0.00 0.78 0.00 46 0 107 0
28MAY26 10.00 P 0.00 0.00 0.00 0.91 +0.01 46 0 102 0
28MAY26 10.50 P 0.00 0.00 0.00 1.20 -0.01 46 0 13 0
28MAY26 11.00 P 0.00 0.00 0.00 1.55 +0.01 46 0 61 0
28MAY26 11.50 P 0.00 0.00 0.00 1.94 +0.04 47 0 43 0
28MAY26 12.00 P 0.00 0.00 0.00 2.32 +0.02 45 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.76 +0.01 45 0 14 0
28MAY26 13.00 P 0.00 0.00 0.00 3.19 -0.03 43 0 23 0
28MAY26 13.50 P 0.00 0.00 0.00 3.67 -0.05 44 0 21 0
28MAY26 14.00 P 0.00 0.00 0.00 4.16 -0.04 46 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.64 -0.05 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.14 -0.04 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.64 -0.04 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 6.14 -0.04 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 6.64 -0.04 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 7.14 -0.04 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.19 +0.01 44 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.24 0.00 44 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.31 0.00 44 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.39 0.00 44 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.48 +0.01 44 0 16 0
29JUN26 8.50 P 0.00 0.00 0.00 0.56 0.00 43 0 119 0
29JUN26 8.75 P 0.00 0.00 0.00 0.66 0.00 42 0 44 0
29JUN26 9.00 P 0.00 0.00 0.00 0.78 0.00 42 0 140 0
29JUN26 9.25 P 0.00 0.00 0.00 0.92 0.00 42 0 20 0
29JUN26 9.50 P 1.12 1.17 1.12 1.05 -0.01 42 165 255 +165
29JUN26 9.75 P 0.00 0.00 0.00 1.21 -0.01 42 0 238 0
29JUN26 10.00 P 0.00 0.00 0.00 1.37 -0.01 41 0 215 0
29JUN26 10.50 P 0.00 0.00 0.00 1.72 -0.01 41 0 395 0
29JUN26 11.00 P 0.00 0.00 0.00 2.09 -0.02 39 0 420 0
29JUN26 11.50 P 0.00 0.00 0.00 2.50 -0.01 38 0 121 0
29JUN26 12.00 P 0.00 0.00 0.00 2.92 -0.02 35 0 88 0
29JUN26 12.50 P 0.00 0.00 0.00 3.36 -0.02 30 0 80 0
29JUN26 13.00 P 0.00 0.00 0.00 3.80 -0.03 0 0 35 0
29JUN26 13.50 P 0.00 0.00 0.00 4.26 -0.03 0 0 23 0
29JUN26 14.00 P 0.00 0.00 0.00 4.72 -0.03 0 0 16 0
29JUN26 14.50 P 0.00 0.00 0.00 5.19 -0.03 0 0 27 0
29JUN26 15.00 P 0.00 0.00 0.00 5.67 -0.03 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.14 -0.03 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.62 -0.03 0 0 300 0
29JUN26 16.50 P 0.00 0.00 0.00 7.10 -0.03 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.57 -0.04 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 8.05 -0.04 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 8.53 -0.04 0 0 6 0
29JUN26 18.50 P 0.00 0.00 0.00 9.02 -0.03 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 9.50 -0.03 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 9.98 -0.03 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 10.46 -0.03 0 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 11.44 -0.01 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 12.43 -0.01 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 13.42 -0.01 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 14.42 +0.01 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.38 -0.01 44 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.45 -0.01 44 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.54 +0.01 44 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.62 -0.01 44 0 30 0
29SEP26 8.25 P 0.00 0.00 0.00 0.72 -0.01 43 0 22 0
29SEP26 8.50 P 0.00 0.00 0.00 0.83 -0.01 43 0 26 0
29SEP26 8.75 P 0.00 0.00 0.00 0.95 -0.01 43 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.07 -0.01 43 0 48 0
29SEP26 9.25 P 0.00 0.00 0.00 1.21 -0.01 43 0 6 0
29SEP26 9.50 P 0.00 0.00 0.00 1.35 -0.02 43 0 151 0
29SEP26 9.75 P 0.00 0.00 0.00 1.50 -0.02 43 0 15 0
29SEP26 10.00 P 0.00 0.00 0.00 1.66 -0.02 42 0 106 0
29SEP26 10.50 P 0.00 0.00 0.00 1.99 -0.02 42 0 66 0
29SEP26 11.00 P 0.00 0.00 0.00 2.35 -0.02 41 0 31 0
29SEP26 11.50 P 0.00 0.00 0.00 2.73 -0.02 41 0 30 0
29SEP26 12.00 P 0.00 0.00 0.00 3.12 -0.03 40 0 35 0
29SEP26 12.50 P 0.00 0.00 0.00 3.53 -0.03 38 0 5 0
29SEP26 13.00 P 0.00 0.00 0.00 3.95 -0.03 36 0 434 0
29SEP26 13.50 P 0.00 0.00 0.00 4.39 -0.03 34 0 18 0
29SEP26 14.00 P 0.00 0.00 0.00 4.83 -0.03 24 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.28 -0.03 0 0 2 0
29SEP26 15.00 P 0.00 0.00 0.00 5.74 -0.03 0 0 3 0
29SEP26 15.50 P 0.00 0.00 0.00 6.20 -0.03 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.67 -0.03 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.13 -0.04 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.61 -0.03 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.08 -0.03 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.55 -0.04 0 0 18 0
29SEP26 18.50 P 0.00 0.00 0.00 9.03 -0.03 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.51 -0.03 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.99 -0.03 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.48 -0.02 0 0 6 0
29SEP26 21.00 P 0.00 0.00 0.00 11.45 -0.01 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.43 -0.01 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.42 -0.01 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.42 +0.01 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.54 -0.01 44 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.63 -0.01 44 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.72 -0.01 44 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.83 -0.01 44 0 30 0
30DEC26 8.25 P 0.00 0.00 0.00 0.94 0.00 44 0 6 0
30DEC26 8.50 P 0.00 0.00 0.00 1.06 0.00 44 0 130 0
30DEC26 8.75 P 0.00 0.00 0.00 1.18 -0.01 44 0 39 0
30DEC26 9.00 P 0.00 0.00 0.00 1.31 -0.01 44 0 2 0
30DEC26 9.25 P 0.00 0.00 0.00 1.45 -0.01 44 0 10 0
30DEC26 9.50 P 0.00 0.00 0.00 1.59 -0.01 44 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.74 -0.01 44 0 4 0
30DEC26 10.00 P 0.00 0.00 0.00 1.89 -0.02 43 0 29 0
30DEC26 10.50 P 0.00 0.00 0.00 2.22 -0.01 43 0 4 0
30DEC26 11.00 P 0.00 0.00 0.00 2.57 -0.02 43 0 8 0
30DEC26 11.50 P 0.00 0.00 0.00 2.93 -0.02 42 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 3.31 -0.02 41 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 3.70 -0.02 40 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.11 -0.03 40 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.53 -0.02 39 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.96 -0.02 37 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.39 -0.03 34 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.84 -0.02 30 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.29 -0.02 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.74 -0.03 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.20 -0.03 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.66 -0.03 0 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 8.12 -0.03 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.69 -0.01 45 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.78 -0.02 45 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.88 -0.02 44 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.99 -0.02 44 0 132 0
30MAR27 8.25 P 0.00 0.00 0.00 1.10 -0.02 44 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.23 -0.02 44 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.36 -0.02 44 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 1.48 -0.03 44 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.63 -0.02 44 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 1.77 -0.03 44 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.92 -0.03 44 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.07 -0.03 43 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.40 -0.03 43 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.74 -0.03 43 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.10 -0.03 43 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.46 -0.04 42 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.85 -0.04 41 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.25 -0.03 41 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.66 -0.03 40 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.07 -0.04 39 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.50 -0.03 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.93 -0.04 36 0 0 0
TOTAL PUT 175 7,194 +156
ALL CONTRACTS TOTAL 921,821 19,247,800 +287,613
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED