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 10 MAR 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 332 213 119 8,467 5,171 3,296 20
AAC AAC TECH (02018) 2,926 1,882 1,044 32,068 15,837 16,231 49
ACC ANHUI CONCH (00914) 384 236 148 32,805 16,771 16,034 38
AIA AIA (01299) 7,043 1,949 5,094 105,991 51,272 54,719 49
AIR AIR CHINA (00753) 474 170 304 28,027 11,771 16,256 55
AKS AKESO (09926) 1,832 960 872 9,027 4,411 4,616 63
ALB BABA (09988) 95,309 56,364 38,945 1,817,557 757,111 1,060,446 52
ALC ALUMINUM CORP OF CHINA (02600) 1,309 982 327 48,184 20,435 27,749 59
ALH ALI HEALTH (00241) 1,119 643 476 71,598 33,373 38,225 45
AMC CAM CSI300 (03188) 547 109 438 15,195 6,118 9,077 20
ANA ANTA SPORTS (02020) 2,196 1,368 828 157,752 75,672 82,080 39
BCM BANK OF COMM CO LTD (03328) 218 200 18 19,677 7,079 12,598 23
BEA BANK OF EAST ASIA (00023) 209 94 115 20,335 11,319 9,016 21
BIU BIDU (09888) 25,575 15,001 10,574 809,002 365,224 443,778 61
BLI BILIBILI (09626) 6,441 4,367 2,074 172,280 79,416 92,864 56
BOC BOC HK (HLDGS) LTD (02388) 2,457 1,289 1,168 48,796 22,791 26,005 26
BOM BEONE MEDICINES (06160) 617 306 311 17,945 8,257 9,688 45
BUD BUD APAC (01876) 19 5 14 19,463 6,592 12,871 24
BYA BYD (ADJ-A) (01211) 238 50 188 7,992 3,699 4,293 42
BYD BYD COMPANY (01211) 19,804 10,308 9,496 457,373 190,009 267,364 51
BYE BYD ELECTRONIC (00285) 625 456 169 30,221 12,304 17,917 47
CAT CATL (03750) 17,551 8,948 8,603 156,765 68,290 88,475 52
CCC CHINA COMM CONS (01800) 1,150 1,063 87 37,852 21,438 16,414 20
CCE CHINA COAL (01898) 642 151 491 40,664 16,397 24,267 44
CDA CHINA CINDA (01359) 56 55 1 3,489 2,096 1,393 40
CGN CGN POWER (01816) 85 72 13 8,093 4,110 3,983 35
CHQ CHINA HONGQIAO (01378) 863 570 293 15,140 9,169 5,971 54
CHT CHINA MOBILE LTD (00941) 7,020 4,385 2,635 233,216 115,597 117,619 19
CHU CHINA UNICOM LTD (00762) 948 153 795 60,226 33,375 26,851 27
CIT CITIC (00267) 1,966 927 1,039 28,390 13,658 14,732 28
CKH CKH HOLDINGS (00001) 3,781 2,081 1,700 62,001 35,464 26,537 33
CKP CK ASSET (01113) 401 209 192 11,845 6,017 5,828 30
CLI CHINA LIFE INSURANCE (02628) 7,188 5,510 1,678 310,751 136,548 174,203 45
CLP CLP HOLDINGS LTD (00002) 731 482 249 13,821 5,081 8,740 17
CMB CM BANK (03968) 7,270 3,524 3,746 178,788 65,753 113,035 29
CNC CNOOC LTD (00883) 18,453 10,630 7,823 370,332 205,911 164,421 63
COG COUNTRY GARDEN (02007) 10 10 0 13,889 5,689 8,200 71
COL CHINA OVERSEAS (00688) 737 379 358 24,740 12,981 11,759 35
COS COSCO SHIP HOLD (01919) 1,587 765 822 28,368 10,672 17,696 39
CPA CATHAY PACIFIC AIRWAYS (00293) 2,418 905 1,513 34,144 13,290 20,854 47
CPC CHINA PETROL & CHEM COR (00386) 3,908 2,311 1,597 238,607 110,824 127,783 40
CPI CPIC (02601) 2,409 809 1,600 70,442 29,720 40,722 43
CRC CHINA RAIL CONS (01186) 40 0 40 49,291 37,042 12,249 20
CRG CHINA RAILWAY (00390) 326 276 50 39,758 18,575 21,183 35
CRL CHINA RES LAND (01109) 1,626 856 770 58,420 32,129 26,291 37
CRP CHINA RES POWER (00836) 942 274 668 23,536 11,667 11,869 28
CSA CSOP A50 ETF (02822) 67 20 47 5,553 2,895 2,658 19
CSE CHINA SHENHUA (01088) 4,400 2,262 2,138 61,615 27,638 33,977 37
CSP CSPC PHARMA (01093) 5,076 2,150 2,926 104,116 52,857 51,259 53
CTB CITIC BANK (00998) 177 67 110 47,652 23,930 23,722 27
CTC CHINA TELECOM CORP LTD (00728) 2,565 886 1,679 53,646 24,401 29,245 24
CTS CITIC SEC (06030) 1,591 541 1,050 39,804 18,376 21,428 40
DFM DONGFENG GROUP ( NIL) 2,306 1,894 412 13,448 5,890 7,558 125
EVG EVERGRANDE ( NIL) 0 0 0 0 0 0 273
GAC GAC GROUP (02238) 27 18 9 6,350 3,272 3,078 33
GAH GEELY AUTO (00175) 1,738 750 988 39,854 18,032 21,822 43
GHL XINYI GLASS (00868) 163 96 67 9,775 5,273 4,502 41
GJA HAI CAP. ADJ. (02611) 2 2 0 198 80 118 41
GLI GANFENG LITHIUM (01772) 2,673 2,013 660 84,276 48,077 36,199 73
GLX GALAXY ENT (00027) 2,692 740 1,952 35,748 17,355 18,393 33
GWM GWMOTOR (02333) 608 78 530 72,721 29,439 43,282 39
HCF HSCEI ETF (02828) 1,293 659 634 27,632 11,209 16,423 24
HDO HAIDILAO (06862) 1,535 404 1,131 33,874 18,867 15,007 39
HEH POWER ASSETS (00006) 409 257 152 9,066 4,637 4,429 25
HES HAIER SMART HOME (06690) 140 57 83 11,896 6,222 5,674 31
HEX HK EXCHANGES & CLEARING (00388) 24,294 12,407 11,887 439,612 220,843 218,769 30
HGN HENGAN INT'L (01044) 662 484 178 6,619 3,840 2,779 26
HKB HSBC HOLDINGS PLC (00005) 32,194 15,208 16,986 462,360 200,535 261,825 32
HKG HONG KONG & CHINA GAS (00003) 1,139 623 516 25,272 10,017 15,255 21
HLD HENDERSON LAND DEV LTD (00012) 580 369 211 23,369 10,785 12,584 31
HNP HUANENG POWER INT INC (00902) 195 91 104 45,227 24,759 20,468 40
HOS HUA HONG SEMI (01347) 696 275 421 15,040 6,569 8,471 59
HRB HORIZON ROBOTICS (09660) 705 587 118 30,058 13,520 16,538 63
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 54
INB INNOVENT BIO (01801) 692 290 402 19,632 7,466 12,166 51
JDC JD (09618) 11,563 6,813 4,750 468,635 191,459 277,176 44
JDH JD HEALTH (06618) 1,047 561 486 24,953 11,281 13,672 52
JXC JIANGXI COPPER (00358) 1,045 342 703 41,112 20,093 21,019 56
KDS KINGDEE INT'L (00268) 616 283 333 29,217 13,050 16,167 61
KLE KUNLUN ENERGY (00135) 176 65 111 7,490 2,294 5,196 27
KSO KINGSOFT (03888) 1,232 596 636 25,866 14,168 11,698 46
KST KUAISHOU (01024) 16,322 11,698 4,624 372,914 180,672 192,242 55
LAO LAOPU GOLD (06181) 7,121 1,359 5,762 37,550 10,249 27,301 60
LAU LI AUTO (02015) 6,570 3,919 2,651 237,823 98,269 139,554 55
LEN LENOVO GROUP (00992) 2,393 967 1,426 213,341 106,613 106,728 35
LNI LI NING (02331) 1,110 387 723 112,553 56,145 56,408 47
LNK LINK REIT (00823) 1,128 491 637 50,102 27,859 22,243 22
MDG MIDEA GROUP (00300) 953 475 478 18,245 8,461 9,784 28
MEN MENGNIU DAIRY (02319) 1,304 1,164 140 40,790 17,762 23,028 36
MET MEITUAN DIANPING (03690) 37,188 22,461 14,727 1,322,668 670,883 651,785 45
MGM MGM CHINA (02282) 474 249 225 31,148 23,840 7,308 42
MIU XIAOMI (01810) 32,239 20,085 12,154 1,331,061 742,887 588,174 44
MOL CMOC (03993) 394 77 317 6,557 3,327 3,230 57
MSB MINSHENG BANK (01988) 40 27 13 8,016 4,828 3,188 25
MTR MTR CORPORATION LTD (00066) 987 653 334 29,415 13,004 16,411 21
NBM CNBM (03323) 448 245 203 25,768 12,421 13,347 61
NCL NCI (01336) 743 123 620 17,374 7,455 9,919 43
NFU NONGFU SPRING (09633) 394 272 122 13,255 5,911 7,344 38
NTE NTES (09999) 1,457 647 810 41,031 17,154 23,877 37
NWD NEW WORLD DEV CO LTD (00017) 1,498 1,132 366 53,093 18,417 34,676 65
ORT NEW ORIENTAL (09901) 471 333 138 9,426 4,822 4,604 36
PAI PING AN INSURANCE LTD (02318) 17,780 6,799 10,981 976,176 448,939 527,237 45
PEC PETROCHINA CO LTD (00857) 11,738 6,708 5,030 570,834 277,279 293,555 44
PEN XPENG (09868) 8,932 6,132 2,800 308,198 129,156 179,042 64
PHT PA GOODDOCTOR (01833) 190 144 46 24,358 15,076 9,282 50
PIC PICC P&C (02328) 216 108 108 15,973 6,286 9,687 30
PIN PICC GROUP (01339) 103 1 102 8,300 3,715 4,585 34
POP POP MART (09992) 6,033 3,098 2,935 275,259 127,549 147,710 66
SAN SANDS CHINA LTD (01928) 1,545 769 776 111,584 49,046 62,538 35
SBO SINO BIOPHARM (01177) 328 240 88 14,834 8,876 5,958 44
SET SENSETIME (00020) 210 74 136 17,853 11,416 6,437 60
SHK SUN HUNG KAI PPT LTD (00016) 827 329 498 25,806 10,267 15,539 37
SHL XINYI SOLAR (00968) 1,242 658 584 38,445 12,774 25,671 48
SHZ SHENZHOU INTL (02313) 540 148 392 19,414 9,611 9,803 38
SMC SMIC (00981) 3,626 2,394 1,232 77,936 39,021 38,915 56
SNO SUNNY OPT (02382) 976 402 574 62,885 26,378 36,507 41
SNP SINOPHARM (01099) 728 448 280 11,411 5,779 5,632 30
SUN SUNAC (01918) 13 13 0 18,869 11,569 7,300 62
SWA SWIRE PACIFIC LTD 'A' (00019) 278 104 174 5,713 3,670 2,043 30
TCH TENCENT HOLDINGS LTD (00700) 286,236 175,474 110,762 1,851,916 1,011,412 840,504 42
TIC TECHTRONIC IND (00669) 1,321 901 420 24,621 16,209 8,412 37
TRF TRACKER FUND OF HK (02800) 2,020 1,106 914 52,864 24,421 28,443 24
TRP TRIP.COM (09961) 2,908 1,156 1,752 110,253 42,101 68,152 36
VNK CHINA VANKE (02202) 836 40 796 98,498 19,613 78,885 40
WEB WB (09898) 0 0 0 2,374 225 2,149 25
WHD WHG (ADJ-B) (00288) 0 0 0 223 6 217 35
WHE WHG (ADJ-C) (00288) 0 0 0 2 0 2 48
WHG WH GROUP (00288) 62 0 62 4,890 2,599 2,291 36
WHL THE WHARF (HLDGS) LTD (00004) 108 38 70 1,075 658 417 36
WWC WANT WANT CHINA (00151) 54 12 42 3,334 1,297 2,037 26
WXA WUXI APPTEC (02359) 716 223 493 11,283 4,542 6,741 49
WXB WUXI BIO (02269) 23,857 18,700 5,157 193,461 90,932 102,529 54
XAB ABC ($0.001) (01288) 409 159 250 35,427 15,014 20,413 26
XBC BANK OF CHINA ($0.001) (03988) 16,181 11,841 4,340 792,492 395,468 397,024 22
XCC CCB ($0.001) (00939) 12,830 5,533 7,297 583,424 202,453 380,971 22
XIC ICBC ($0.001) (01398) 6,018 3,292 2,726 471,066 209,586 261,480 23
XPB PSBC ($0.001) (01658) 95 48 47 8,858 4,132 4,726 22
XTW CHINA TOWER ($0.001) (00788) 792 610 182 48,476 29,040 19,436 24
YZC YANKUANG ENERGY (01171) 2,610 1,932 678 44,891 20,746 24,145 50
ZAO ZA ONLINE (06060) 446 225 221 32,539 18,714 13,825 62
ZJG ZIJIN GOLD INTL (02259) 617 141 476 17,694 8,733 8,961 61
ZJM ZIJIN MINING GROUP (02899) 3,238 1,084 2,154 133,474 47,241 86,233 52
ZSH ZHONGSHENG HLDG (00881) 275 249 26 12,411 5,193 7,218 51
TOTAL 886,248 512,282 373,966 19,455,533 9,192,975 10,262,558
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
C TCH 30MAR26 550.00 11,634 19.83 34 22.00 7.80 15,638 +14.02 +241.31
C TCH 30MAR26 540.00 10,427 25.30 33 27.39 11.06 8,124 +17.05 +206.67
C TCH 13MAR26 560.00 10,111 5.86 43 7.70 0.75 7,202 +5.48 +1,442.11
C TCH 29APR26 600.00 7,926 10.48 31 11.22 4.00 8,863 +7.04 +204.65
C TCH 30MAR26 560.00 7,804 15.39 34 17.04 5.60 22,322 +11.47 +292.60
P TCH 30MAR26 520.00 7,588 5.88 36 15.80 6.00 12,658 -12.59 -68.16
P TCH 13MAR26 530.00 7,397 1.50 43 8.50 1.65 2,848 -15.76 -91.31
P TCH 13MAR26 520.00 7,078 0.56 44 4.50 0.85 4,635 -10.22 -94.81
C WXB 28MAY26 57.50 6,806 0.24 57 0.41 0.28 1,886 +0.10 +71.43
C TCH 20MAR26 570.00 6,592 8.73 41 9.53 2.38 5,818 +7.38 +546.67
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C DFM 30MAR27 10.50 0 0.57 21 0.00 0.00 0 +0.56 +5,600.00
C TCH 20MAR26 640.00 34 0.55 46 0.92 0.54 34 +0.54 +5,400.00
C TCH 13MAR26 600.00 422 0.51 52 0.80 0.44 390 +0.50 +5,000.00
C TCH 30MAR26 670.00 3,185 0.50 40 1.09 0.35 17,954 +0.49 +4,900.00
C DFM 30DEC26 10.50 0 0.45 21 0.00 0.00 23 +0.44 +4,400.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
P CAT 13MAR26 480.00 9 0.01 50 0.80 0.32 219 -4.45 -99.78
P CAT 13MAR26 470.00 62 0.01 58 0.60 0.15 165 -2.50 -99.60
P CAT 20MAR26 450.00 5 0.01 40 0.42 0.42 15 -1.88 -99.47
C TCH 29SEP26 930.00 0 0.01 20 0.00 0.00 0 -1.27 -99.22
P CAT 13MAR26 460.00 13 0.01 65 0.25 0.25 92 -1.25 -99.21
* THE IMPLIED VOLATILITIES FOR AT THE MONEY CALL AND PUT SERIES FOR THE SPOT
MONTH
** SETTLEMENT PRICE CHANGE FROM SETTLEMENT PRICE OF THE PREVIOUS TRADING DAY
('N/A' IF PREVIOUS PRICE IS NOT AVAILABLE)
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS A50 - X ISHARES A50 CLOSING PRICE HK$ 16.14
30MAR26 8.00 C 0.00 0.00 0.00 8.15 +0.32 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.90 +0.32 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.65 +0.32 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.40 +0.32 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.15 +0.32 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.91 +0.20 98 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.79 +0.44 153 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.44 +0.34 113 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.16 +0.20 83 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.80 +0.46 131 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.30 +0.45 119 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.70 +0.36 83 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.16 +0.30 50 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.66 +0.28 42 0 15 0
30MAR26 13.00 C 0.00 0.00 0.00 3.16 +0.28 35 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.66 +0.29 28 0 65 0
30MAR26 14.00 C 0.00 0.00 0.00 2.17 +0.29 31 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.68 +0.29 27 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.19 +0.26 22 0 10 0
30MAR26 15.50 C 0.00 0.00 0.00 0.75 +0.22 21 0 79 0
30MAR26 16.00 C 0.00 0.00 0.00 0.39 +0.14 20 0 88 0
30MAR26 16.50 C 0.13 0.15 0.13 0.16 +0.06 19 3 410 +1
30MAR26 17.00 C 0.00 0.00 0.00 0.06 +0.02 20 0 551 0
30MAR26 17.50 C 0.00 0.00 0.00 0.02 +0.01 21 0 419 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 23 0 206 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 28 0 6 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 33 0 37 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 14 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 21 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 50 0 35 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 6.44 +0.34 63 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 6.16 +0.20 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 5.80 +0.43 80 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.30 +0.44 72 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.70 +0.33 46 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.19 +0.31 35 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.69 +0.31 30 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.19 +0.30 25 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.69 +0.31 19 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.20 +0.29 20 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.72 +0.27 19 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.27 +0.27 19 0 6 0
29APR26 15.50 C 0.00 0.00 0.00 0.86 +0.21 18 0 15 0
29APR26 16.00 C 0.00 0.00 0.00 0.52 +0.14 17 0 0 0
29APR26 16.50 C 0.25 0.25 0.25 0.28 +0.08 17 200 1,204 +200
29APR26 17.00 C 0.00 0.00 0.00 0.15 +0.05 17 0 72 0
29APR26 17.50 C 0.00 0.00 0.00 0.07 +0.03 18 0 21 0
29APR26 18.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 1 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 21 0 20 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 6.44 +0.34 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 6.16 +0.20 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.80 +0.43 61 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.30 +0.43 55 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.70 +0.31 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.19 +0.30 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.69 +0.29 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.21 +0.30 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.69 +0.27 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.22 +0.27 12 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.73 +0.25 12 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.33 +0.27 17 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.91 +0.16 15 0 1 0
28MAY26 16.00 C 0.00 0.00 0.00 0.60 +0.14 16 0 2 0
28MAY26 16.50 C 0.00 0.00 0.00 0.38 +0.11 16 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.22 +0.06 16 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.12 +0.04 16 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.06 +0.02 16 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.03 +0.01 17 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.15 +0.28 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.91 +0.20 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.79 +0.42 58 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.44 +0.32 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.18 +0.22 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.80 +0.43 49 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.30 +0.41 44 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.70 +0.31 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.20 +0.30 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.69 +0.27 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.23 +0.30 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.73 +0.29 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.25 +0.27 9 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.78 +0.24 13 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.37 +0.25 15 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.00 +0.20 15 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.70 +0.15 15 0 34 0
29JUN26 16.50 C 0.42 0.42 0.42 0.47 +0.11 16 10 241 0
29JUN26 17.00 C 0.00 0.00 0.00 0.31 +0.09 16 0 146 0
29JUN26 17.50 C 0.00 0.00 0.00 0.19 +0.06 16 0 192 0
29JUN26 18.00 C 0.00 0.00 0.00 0.11 +0.04 16 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 0.06 +0.02 16 0 143 0
29JUN26 19.00 C 0.00 0.00 0.00 0.03 +0.01 16 0 207 0
29JUN26 19.50 C 0.00 0.00 0.00 0.02 +0.01 17 0 20 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 17 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.44 +0.25 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.20 +0.24 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.80 +0.34 26 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.30 +0.41 20 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.71 +0.29 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.24 +0.31 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.76 +0.30 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.30 +0.33 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.88 +0.32 16 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 2.37 +0.27 12 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 1.94 +0.19 13 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.57 +0.22 15 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.27 +0.19 16 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.95 +0.16 15 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 0.71 +0.13 16 0 23 0
29SEP26 17.00 C 0.00 0.00 0.00 0.52 +0.09 16 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.39 +0.08 16 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.27 +0.06 16 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 0.18 +0.04 16 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.12 +0.02 16 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.08 +0.02 16 0 14 0
29SEP26 20.00 C 0.00 0.00 0.00 0.05 +0.01 16 0 92 0
29SEP26 21.00 C 0.00 0.00 0.00 0.02 0.00 16 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 17 0 6 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.44 +0.25 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.20 +0.24 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.80 +0.34 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.30 +0.41 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.71 +0.29 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.24 +0.31 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.76 +0.30 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.30 +0.29 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.88 +0.30 10 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.44 +0.26 13 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.05 +0.19 15 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.75 +0.28 17 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.38 +0.17 16 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.10 +0.18 16 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.86 +0.14 16 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.66 +0.11 16 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.53 +0.10 17 0 3 0
30DEC26 18.00 C 0.00 0.00 0.00 0.40 +0.08 17 0 31 0
30DEC26 18.50 C 0.00 0.00 0.00 0.29 +0.06 17 0 56 0
30DEC26 19.00 C 0.00 0.00 0.00 0.21 +0.05 17 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 0.15 +0.03 17 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.11 +0.03 17 0 30 0
30DEC26 21.00 C 0.00 0.00 0.00 0.05 +0.01 17 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 +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 18 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.44 +0.25 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.20 +0.24 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.80 +0.34 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.30 +0.34 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.72 +0.24 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.25 +0.24 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.78 +0.23 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.32 +0.28 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.90 +0.27 12 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.57 +0.26 17 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.18 +0.23 17 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.83 +0.21 17 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.52 +0.19 17 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.21 +0.16 16 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.98 +0.13 16 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.78 +0.10 16 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.65 +0.10 17 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.52 +0.08 17 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.41 +0.07 17 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.31 +0.05 17 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.24 +0.04 17 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.18 +0.03 17 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.10 +0.01 17 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.06 +0.01 17 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.03 0.00 17 0 60 0
30MAR27 24.00 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
TOTAL CALL 213 5,171 +201
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 127 0 26 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 112 0 10 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 98 0 30 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 94 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 89 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 81 0 60 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 66 0 22 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 58 0 82 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 51 0 25 0
30MAR26 13.00 P 0.01 0.01 0.01 0.01 0.00 44 2 10 +2
30MAR26 13.50 P 0.01 0.01 0.01 0.01 0.00 37 1 91 +1
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 31 0 47 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 78 0
30MAR26 15.00 P 0.04 0.04 0.04 0.02 -0.04 20 100 257 +24
30MAR26 15.50 P 0.10 0.10 0.10 0.08 -0.10 20 16 453 +16
30MAR26 16.00 P 0.00 0.00 0.00 0.22 -0.19 19 0 504 0
30MAR26 16.50 P 0.00 0.00 0.00 0.49 -0.27 18 0 38 0
30MAR26 17.00 P 0.00 0.00 0.00 0.91 -0.28 21 0 32 0
30MAR26 17.50 P 0.00 0.00 0.00 1.37 -0.31 22 0 3 0
30MAR26 18.00 P 0.00 0.00 0.00 1.86 -0.32 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 2.36 -0.32 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.86 -0.32 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.36 -0.32 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.86 -0.32 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.86 -0.42 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.93 -0.37 83 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.89 -0.41 81 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.86 -0.32 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.00 -0.18 123 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.99 -0.19 129 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 32 0 45 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 24 0 71 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 56 0
29APR26 14.50 P 0.00 0.00 0.00 0.02 -0.03 17 0 35 0
29APR26 15.00 P 0.00 0.00 0.00 0.06 -0.06 17 0 16 0
29APR26 15.50 P 0.00 0.00 0.00 0.16 -0.11 17 0 44 0
29APR26 16.00 P 0.00 0.00 0.00 0.33 -0.16 17 0 138 0
29APR26 16.50 P 0.00 0.00 0.00 0.60 -0.24 17 0 32 0
29APR26 17.00 P 0.00 0.00 0.00 0.98 -0.25 18 0 18 0
29APR26 17.50 P 0.00 0.00 0.00 1.39 -0.30 18 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 1.88 -0.30 21 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.37 -0.31 23 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.87 -0.31 27 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.36 -0.32 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.87 -0.31 33 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.86 -0.42 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.93 -0.37 55 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.89 -0.41 55 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.86 -0.32 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 9.00 -0.18 80 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 9.99 -0.19 84 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 22 0 19 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 19 0 43 0
28MAY26 14.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 12 0
28MAY26 14.50 P 0.00 0.00 0.00 0.04 -0.04 16 0 20 0
28MAY26 15.00 P 0.00 0.00 0.00 0.10 -0.07 16 0 22 0
28MAY26 15.50 P 0.00 0.00 0.00 0.22 -0.12 16 0 15 0
28MAY26 16.00 P 0.00 0.00 0.00 0.41 -0.16 17 0 60 0
28MAY26 16.50 P 0.00 0.00 0.00 0.68 -0.20 17 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 1.03 -0.27 17 0 56 0
28MAY26 17.50 P 0.00 0.00 0.00 1.45 -0.28 18 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 1.91 -0.34 20 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.39 -0.30 22 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 2.87 -0.31 22 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.36 -0.32 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.87 -0.31 28 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.86 -0.42 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.93 -0.37 45 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.89 -0.41 46 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.87 -0.31 46 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 9.00 -0.18 66 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 46 0 61 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 56 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 22 0 128 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 19 0 87 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.03 -0.02 16 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.07 -0.05 16 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.15 -0.07 16 0 50 0
29JUN26 15.50 P 0.00 0.00 0.00 0.27 -0.12 16 0 59 0
29JUN26 16.00 P 0.00 0.00 0.00 0.47 -0.16 16 0 4 0
29JUN26 16.50 P 0.00 0.00 0.00 0.75 -0.21 17 0 90 0
29JUN26 17.00 P 0.00 0.00 0.00 1.09 -0.24 17 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.49 -0.27 18 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 1.94 -0.31 19 0 20 0
29JUN26 18.50 P 0.00 0.00 0.00 2.40 -0.29 20 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.88 -0.31 21 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.37 -0.31 23 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.88 -0.30 26 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.86 -0.42 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.93 -0.37 40 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.89 -0.41 40 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.87 -0.31 41 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.00 -0.20 57 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.99 -0.19 60 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 21 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.05 -0.03 16 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.09 -0.05 16 0 3 0
29SEP26 14.50 P 0.00 0.00 0.00 0.17 -0.07 16 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.28 -0.10 16 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.44 -0.12 16 0 9 0
29SEP26 16.00 P 0.00 0.00 0.00 0.65 -0.17 16 0 23 0
29SEP26 16.50 P 0.00 0.00 0.00 0.91 -0.17 16 0 4 0
29SEP26 17.00 P 0.00 0.00 0.00 1.23 -0.23 17 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 1.60 -0.26 17 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.01 -0.28 18 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.46 -0.29 19 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.95 -0.24 21 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.43 -0.29 22 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.94 -0.27 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.88 -0.40 25 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.93 -0.37 32 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.90 -0.40 33 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.90 -0.28 36 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.00 -0.20 45 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.99 -0.19 47 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.05 -0.02 17 0 15 0
30DEC26 13.00 P 0.00 0.00 0.00 0.09 -0.03 17 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.14 -0.05 17 0 11 0
30DEC26 14.00 P 0.00 0.00 0.00 0.23 -0.06 17 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.35 -0.09 17 0 16 0
30DEC26 15.00 P 0.00 0.00 0.00 0.51 -0.11 17 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 0.71 -0.14 17 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.95 -0.17 17 0 18 0
30DEC26 16.50 P 0.00 0.00 0.00 1.24 -0.19 17 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.56 -0.16 17 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.92 -0.23 18 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.31 -0.25 18 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.72 -0.27 18 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.15 -0.29 19 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.61 -0.30 20 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.08 -0.30 21 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.04 -0.31 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.99 -0.32 25 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.95 -0.35 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.94 -0.24 29 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.00 -0.20 35 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.99 -0.23 37 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.05 -0.02 17 0 40 0
30MAR27 12.50 P 0.00 0.00 0.00 0.08 -0.03 17 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.13 -0.05 17 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.21 -0.06 17 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.31 -0.08 17 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.45 -0.10 17 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.62 -0.12 17 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.82 -0.12 17 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.06 -0.18 17 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.34 -0.21 17 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.62 -0.22 17 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.01 -0.25 18 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.39 -0.26 18 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.80 -0.27 18 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.22 -0.29 19 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.66 -0.30 19 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.11 -0.27 20 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.07 -0.28 22 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.05 -0.26 24 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.00 -0.30 26 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.96 -0.24 27 0 0 0
TOTAL PUT 119 3,296 +43
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AAC - AAC TECH CLOSING PRICE HK$ 33.72
30MAR26 20.00 C 0.00 0.00 0.00 13.72 +0.94 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 12.73 +0.94 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 11.73 +0.94 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 10.75 +1.00 0 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 9.75 +0.89 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 8.76 +0.89 49 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 7.78 +0.84 53 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 6.82 +0.93 54 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 5.84 +0.85 49 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 4.92 +0.77 49 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 4.05 +0.68 49 0 125 0
30MAR26 31.00 C 0.00 0.00 0.00 3.26 +0.54 49 0 135 0
30MAR26 32.00 C 2.52 2.60 2.51 2.59 +0.49 50 45 86 +3
30MAR26 33.00 C 1.91 1.97 1.91 1.96 +0.37 49 60 138 +51
30MAR26 34.00 C 1.41 1.51 1.41 1.46 +0.30 49 91 365 +44
30MAR26 35.00 C 1.00 1.10 0.98 1.01 +0.18 48 61 231 +35
30MAR26 36.00 C 0.65 0.76 0.65 0.71 +0.12 48 165 486 +45
30MAR26 37.00 C 0.46 0.52 0.46 0.49 +0.08 49 30 421 +19
30MAR26 38.00 C 0.00 0.00 0.00 0.33 +0.05 49 0 612 0
30MAR26 39.00 C 0.21 0.24 0.21 0.22 +0.03 49 92 425 0
30MAR26 40.00 C 0.15 0.15 0.14 0.14 +0.01 49 40 238 +15
30MAR26 41.00 C 0.00 0.00 0.00 0.09 +0.01 50 0 1,272 0
30MAR26 42.00 C 0.00 0.00 0.00 0.05 -0.01 49 0 230 0
30MAR26 43.00 C 0.00 0.00 0.00 0.03 0.00 49 0 168 0
30MAR26 44.00 C 0.03 0.06 0.03 0.02 0.00 50 54 226 +26
30MAR26 45.00 C 0.05 0.05 0.05 0.01 0.00 49 100 105 -23
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 52 0 142 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 56 0 137 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 59 0 41 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 62 0 212 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 65 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 72 0 187 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 78 0 61 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 84 0 3 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 90 0 73 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 96 0 33 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 101 0 16 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 111 0 63 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 120 0 17 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 125 0 36 0
29APR26 23.00 C 0.00 0.00 0.00 10.91 +0.90 60 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 9.95 +0.91 58 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 9.00 +0.86 56 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 8.07 +0.91 54 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 7.17 +0.88 52 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 6.29 +0.90 50 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 5.32 +0.69 45 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 4.55 +0.61 44 0 30 0
29APR26 31.00 C 0.00 0.00 0.00 3.85 +0.46 45 0 30 0
29APR26 32.00 C 3.26 3.26 3.26 3.27 +0.47 46 6 173 0
29APR26 33.00 C 2.67 2.68 2.67 2.68 +0.40 45 45 98 -15
29APR26 34.00 C 2.14 2.21 2.04 2.17 +0.33 45 90 167 +45
29APR26 35.00 C 1.63 1.77 1.63 1.74 +0.27 44 74 155 +24
29APR26 36.00 C 1.37 1.37 1.37 1.37 +0.21 44 15 162 0
29APR26 37.00 C 0.00 0.00 0.00 1.08 +0.17 44 0 175 0
29APR26 38.00 C 0.88 0.88 0.88 0.84 +0.12 44 15 193 0
29APR26 39.00 C 0.68 0.68 0.68 0.65 +0.09 44 10 192 +10
29APR26 40.00 C 0.54 0.54 0.54 0.50 +0.07 44 15 216 +14
29APR26 41.00 C 0.00 0.00 0.00 0.39 +0.06 45 0 178 0
29APR26 42.00 C 0.30 0.30 0.30 0.30 +0.04 45 16 146 +15
29APR26 43.00 C 0.00 0.00 0.00 0.22 +0.03 45 0 81 0
29APR26 44.00 C 0.00 0.00 0.00 0.16 +0.01 45 0 59 0
29APR26 45.00 C 0.00 0.00 0.00 0.12 +0.01 45 0 23 0
29APR26 46.00 C 0.00 0.00 0.00 0.09 0.00 45 0 13 0
29APR26 47.00 C 0.00 0.00 0.00 0.07 +0.01 46 0 40 0
29APR26 48.00 C 0.00 0.00 0.00 0.05 0.00 45 0 11 0
29APR26 49.00 C 0.00 0.00 0.00 0.04 0.00 46 0 67 0
28MAY26 23.00 C 0.00 0.00 0.00 11.04 +0.89 55 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 10.10 +0.86 53 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 9.18 +0.83 52 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 8.29 +0.80 50 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 7.43 +0.85 49 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 6.61 +0.79 48 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 5.83 +0.83 47 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 4.94 +0.60 43 0 28 0
28MAY26 31.00 C 0.00 0.00 0.00 4.28 +0.42 44 0 75 0
28MAY26 32.00 C 0.00 0.00 0.00 3.77 +0.46 45 0 165 0
28MAY26 33.00 C 3.22 3.22 3.18 3.22 +0.42 45 30 199 0
28MAY26 34.00 C 2.68 2.77 2.58 2.70 +0.34 44 75 395 +36
28MAY26 35.00 C 2.31 2.33 2.28 2.29 +0.30 44 91 180 +78
28MAY26 36.00 C 1.94 1.94 1.94 1.93 +0.27 44 15 113 +15
28MAY26 37.00 C 0.00 0.00 0.00 1.58 +0.19 44 0 180 0
28MAY26 38.00 C 0.00 0.00 0.00 1.31 +0.16 44 0 130 0
28MAY26 39.00 C 0.00 0.00 0.00 1.08 +0.14 44 0 66 0
28MAY26 40.00 C 0.00 0.00 0.00 0.88 +0.11 44 0 136 0
28MAY26 41.00 C 0.00 0.00 0.00 0.71 +0.08 44 0 182 0
28MAY26 42.00 C 0.00 0.00 0.00 0.58 +0.07 44 0 81 0
28MAY26 43.00 C 0.00 0.00 0.00 0.46 +0.05 44 0 49 0
28MAY26 44.00 C 0.42 0.42 0.42 0.37 +0.04 44 1 45 -1
28MAY26 45.00 C 0.35 0.35 0.35 0.29 +0.02 44 1 45 0
28MAY26 46.00 C 0.00 0.00 0.00 0.23 +0.02 44 0 11 0
28MAY26 47.00 C 0.00 0.00 0.00 0.18 +0.01 44 0 15 0
28MAY26 48.00 C 0.00 0.00 0.00 0.14 +0.01 44 0 20 0
29JUN26 23.00 C 0.00 0.00 0.00 11.04 +0.83 49 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 10.11 +0.73 47 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 9.32 +0.80 50 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 8.47 +0.76 49 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 7.63 +0.71 48 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 6.87 +0.85 47 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.13 +0.77 47 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 5.30 +0.55 44 0 61 0
29JUN26 31.00 C 0.00 0.00 0.00 4.68 +0.43 44 0 178 0
29JUN26 32.00 C 0.00 0.00 0.00 4.17 +0.44 45 0 109 0
29JUN26 33.00 C 3.65 3.65 3.64 3.64 +0.40 44 36 69 -6
29JUN26 34.00 C 3.18 3.18 3.17 3.16 +0.34 44 45 293 +15
29JUN26 35.00 C 2.79 2.79 2.71 2.74 +0.30 44 132 154 +49
29JUN26 36.00 C 2.38 2.38 2.33 2.36 +0.26 44 122 923 +56
29JUN26 37.00 C 2.05 2.05 2.04 2.06 +0.25 44 92 144 +19
29JUN26 38.00 C 1.77 1.77 1.76 1.76 +0.21 44 77 131 -23
29JUN26 39.00 C 1.52 1.52 1.51 1.51 +0.18 44 92 77 0
29JUN26 40.00 C 1.30 1.30 1.30 1.28 +0.12 44 30 107 0
29JUN26 41.00 C 1.06 1.06 1.06 1.10 +0.11 44 15 50 +15
29JUN26 42.00 C 0.00 0.00 0.00 0.93 +0.09 44 0 26 0
29JUN26 43.00 C 0.00 0.00 0.00 0.79 +0.09 44 0 33 0
29JUN26 44.00 C 0.00 0.00 0.00 0.65 +0.06 44 0 63 0
29JUN26 45.00 C 0.00 0.00 0.00 0.54 +0.04 44 0 421 0
29JUN26 46.00 C 0.00 0.00 0.00 0.47 +0.04 44 0 166 0
29JUN26 47.00 C 0.00 0.00 0.00 0.38 +0.02 44 0 90 0
29JUN26 48.00 C 0.00 0.00 0.00 0.33 +0.02 44 0 53 0
29JUN26 49.00 C 0.00 0.00 0.00 0.27 +0.02 44 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 0.22 0.00 44 0 42 0
29JUN26 52.50 C 0.00 0.00 0.00 0.14 0.00 44 0 5 0
29JUN26 55.00 C 0.00 0.00 0.00 0.09 0.00 44 0 28 0
29JUN26 57.50 C 0.00 0.00 0.00 0.06 0.00 45 0 15 0
29JUN26 60.00 C 0.00 0.00 0.00 0.04 0.00 45 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 7 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 43 0 8 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 47 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29SEP26 23.00 C 0.00 0.00 0.00 11.51 +0.82 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.69 +0.83 48 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.90 +0.90 48 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.09 +0.62 46 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.41 +0.76 46 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.79 +0.78 47 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.15 +0.75 47 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.46 +0.57 45 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 5.98 +0.54 46 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.43 +0.51 45 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 4.91 +0.44 45 0 300 0
29SEP26 34.00 C 0.00 0.00 0.00 4.46 +0.41 45 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 4.04 +0.36 45 0 200 0
29SEP26 36.00 C 0.00 0.00 0.00 3.66 +0.34 45 0 246 0
29SEP26 37.00 C 3.16 3.16 3.16 3.32 +0.30 45 1 1 +1
29SEP26 38.00 C 3.00 3.00 3.00 3.00 +0.26 45 2 44 +2
29SEP26 39.00 C 0.00 0.00 0.00 2.72 +0.24 45 0 50 0
29SEP26 40.00 C 2.46 2.46 2.46 2.46 +0.24 45 1 36 +1
29SEP26 41.00 C 0.00 0.00 0.00 2.21 +0.25 45 0 37 0
29SEP26 42.00 C 0.00 0.00 0.00 1.94 +0.18 44 0 8 0
29SEP26 43.00 C 0.00 0.00 0.00 1.74 +0.17 44 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 1.56 +0.11 44 0 28 0
29SEP26 45.00 C 0.00 0.00 0.00 1.40 +0.09 44 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 1.25 +0.11 44 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 1.15 +0.12 45 0 34 0
29SEP26 48.00 C 0.00 0.00 0.00 1.01 +0.06 44 0 8 0
29SEP26 49.00 C 0.00 0.00 0.00 0.90 +0.06 44 0 4 0
29SEP26 50.00 C 0.00 0.00 0.00 0.82 +0.08 45 0 32 0
29SEP26 52.50 C 0.00 0.00 0.00 0.62 +0.05 44 0 11 0
29SEP26 55.00 C 0.00 0.00 0.00 0.47 +0.03 44 0 27 0
29SEP26 57.50 C 0.00 0.00 0.00 0.35 +0.02 44 0 35 0
29SEP26 60.00 C 0.00 0.00 0.00 0.26 +0.02 44 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 0.20 +0.01 44 0 7 0
29SEP26 65.00 C 0.00 0.00 0.00 0.15 +0.01 45 0 76 0
29SEP26 67.50 C 0.00 0.00 0.00 0.11 0.00 44 0 35 0
29SEP26 70.00 C 0.00 0.00 0.00 0.08 0.00 44 0 85 0
30DEC26 23.00 C 0.00 0.00 0.00 12.10 +0.83 48 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.36 +0.81 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.62 +0.89 47 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.86 +0.80 46 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.21 +0.77 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.58 +0.75 46 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.98 +0.71 46 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.41 +0.62 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.87 +0.64 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.32 +0.45 45 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 5.87 +0.45 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.44 +0.43 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.03 +0.40 45 0 1 0
30DEC26 36.00 C 0.00 0.00 0.00 4.65 +0.36 45 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.30 +0.35 45 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 3.97 +0.31 44 0 19 0
30DEC26 39.00 C 0.00 0.00 0.00 3.67 +0.28 45 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.40 +0.28 45 0 11 0
30DEC26 41.00 C 0.00 0.00 0.00 3.14 +0.32 45 0 25 0
30DEC26 42.00 C 0.00 0.00 0.00 2.83 +0.23 44 0 36 0
30DEC26 43.00 C 0.00 0.00 0.00 2.68 +0.28 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 2.41 +0.18 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.22 +0.16 44 0 21 0
30DEC26 46.00 C 0.00 0.00 0.00 2.02 +0.12 44 0 6 0
30DEC26 47.00 C 0.00 0.00 0.00 1.93 +0.17 45 0 5 0
30DEC26 48.00 C 0.00 0.00 0.00 1.73 +0.11 44 0 24 0
30DEC26 49.00 C 0.00 0.00 0.00 1.59 +0.11 44 0 16 0
30MAR27 23.00 C 0.00 0.00 0.00 12.61 +0.79 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.90 +0.77 47 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 11.23 +0.76 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.56 +0.73 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.94 +0.70 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.34 +0.67 46 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.77 +0.65 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.23 +0.59 46 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.65 +0.63 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.17 +0.49 45 0 16 0
30MAR27 33.00 C 0.00 0.00 0.00 6.73 +0.49 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.30 +0.46 45 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 5.90 +0.44 45 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 5.49 +0.38 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 5.16 +0.38 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 4.83 +0.35 45 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 4.53 +0.35 45 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 4.24 +0.32 45 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 3.98 +0.33 45 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 3.75 +0.33 45 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.49 +0.31 45 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.20 +0.21 44 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 3.00 +0.21 44 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 2.82 +0.22 44 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.64 +0.23 44 0 0 0
TOTAL CALL 1,882 15,837 +565
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 88 0 86 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 81 0 111 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 74 0 105 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 67 0 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 60 0 24 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 -0.02 53 0 70 0
30MAR26 26.00 P 0.00 0.00 0.00 0.02 -0.04 51 0 99 0
30MAR26 27.00 P 0.00 0.00 0.00 0.04 -0.08 50 0 76 0
30MAR26 28.00 P 0.15 0.15 0.15 0.08 -0.13 49 1 94 -1
30MAR26 29.00 P 0.23 0.23 0.23 0.16 -0.21 49 15 167 +15
30MAR26 30.00 P 0.00 0.00 0.00 0.30 -0.31 49 0 197 0
30MAR26 31.00 P 0.68 0.69 0.68 0.52 -0.40 50 30 301 0
30MAR26 32.00 P 0.98 0.98 0.86 0.82 -0.52 50 48 240 -43
30MAR26 33.00 P 1.43 1.43 1.43 1.20 -0.60 49 15 433 0
30MAR26 34.00 P 1.81 1.81 1.64 1.67 -0.69 48 90 745 -7
30MAR26 35.00 P 2.30 2.38 2.23 2.28 -0.79 49 155 254 +3
30MAR26 36.00 P 0.00 0.00 0.00 2.97 -0.85 49 0 203 0
30MAR26 37.00 P 0.00 0.00 0.00 3.73 -0.91 49 0 364 0
30MAR26 38.00 P 0.00 0.00 0.00 4.57 -0.93 49 0 226 0
30MAR26 39.00 P 0.00 0.00 0.00 5.45 -1.03 49 0 1,243 0
30MAR26 40.00 P 0.00 0.00 0.00 6.42 -0.99 52 0 186 0
30MAR26 41.00 P 0.00 0.00 0.00 7.37 -0.93 53 0 98 0
30MAR26 42.00 P 0.00 0.00 0.00 8.35 -0.93 56 0 73 0
30MAR26 43.00 P 0.00 0.00 0.00 9.35 -0.92 61 0 27 0
30MAR26 44.00 P 0.00 0.00 0.00 10.29 -0.97 54 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 11.29 -1.05 58 0 10 0
30MAR26 46.00 P 0.00 0.00 0.00 12.30 -0.99 65 0 80 0
30MAR26 47.00 P 0.00 0.00 0.00 13.29 -0.97 65 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 14.29 -0.97 69 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 15.29 -0.97 73 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 16.29 -1.05 76 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 18.79 -0.97 84 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 21.29 -0.97 91 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 23.79 -0.97 99 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 26.29 -0.97 106 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 28.79 -0.97 112 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 31.29 -0.97 118 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 33.79 -0.97 124 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 36.29 -0.97 130 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 38.79 -0.97 136 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 41.29 -0.97 141 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 43.79 -0.97 146 0 0 0
29APR26 23.00 P 0.08 0.08 0.08 0.02 -0.03 46 4 54 0
29APR26 24.00 P 0.00 0.00 0.00 0.04 -0.04 46 0 6 0
29APR26 25.00 P 0.00 0.00 0.00 0.07 -0.08 45 0 65 0
29APR26 26.00 P 0.00 0.00 0.00 0.13 -0.11 45 0 30 0
29APR26 27.00 P 0.32 0.33 0.31 0.21 -0.17 45 36 136 +30
29APR26 28.00 P 0.52 0.52 0.47 0.34 -0.23 45 26 47 -14
29APR26 29.00 P 0.00 0.00 0.00 0.52 -0.30 45 0 27 0
29APR26 30.00 P 0.00 0.00 0.00 0.76 -0.37 45 0 59 0
29APR26 31.00 P 1.15 1.15 1.12 1.06 -0.45 45 52 179 -5
29APR26 32.00 P 0.00 0.00 0.00 1.44 -0.49 46 0 74 0
29APR26 33.00 P 1.85 1.85 1.85 1.85 -0.56 45 14 393 +14
29APR26 34.00 P 2.39 2.39 2.30 2.34 -0.62 45 45 353 0
29APR26 35.00 P 3.05 3.05 2.86 2.90 -0.83 44 90 270 -15
29APR26 36.00 P 3.70 3.70 3.65 3.57 -0.89 45 3 196 -3
29APR26 37.00 P 0.00 0.00 0.00 4.27 -0.82 45 0 161 0
29APR26 38.00 P 0.00 0.00 0.00 5.03 -0.86 45 0 144 0
29APR26 39.00 P 0.00 0.00 0.00 5.83 -0.87 44 0 176 0
29APR26 40.00 P 0.00 0.00 0.00 6.67 -0.90 44 0 153 0
29APR26 41.00 P 0.00 0.00 0.00 7.55 -0.96 44 0 35 0
29APR26 42.00 P 0.00 0.00 0.00 8.52 -0.87 47 0 15 0
29APR26 43.00 P 0.00 0.00 0.00 9.45 -0.89 47 0 5 0
29APR26 44.00 P 0.00 0.00 0.00 10.33 -0.99 43 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 11.32 -1.02 44 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 12.30 -0.99 45 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 13.29 -0.97 46 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 14.29 -0.97 48 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 15.29 -0.97 50 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.07 -0.06 44 0 2 0
28MAY26 24.00 P 0.00 0.00 0.00 0.12 -0.09 44 0 30 0
28MAY26 25.00 P 0.00 0.00 0.00 0.20 -0.13 44 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 0.31 -0.17 44 0 76 0
28MAY26 27.00 P 0.00 0.00 0.00 0.46 -0.23 44 0 34 0
28MAY26 28.00 P 0.00 0.00 0.00 0.65 -0.30 44 0 30 0
28MAY26 29.00 P 1.00 1.00 1.00 0.90 -0.36 44 15 121 +15
28MAY26 30.00 P 1.25 1.25 1.25 1.21 -0.41 44 30 123 +30
28MAY26 31.00 P 0.00 0.00 0.00 1.57 -0.43 44 0 129 0
28MAY26 32.00 P 2.13 2.13 2.13 1.96 -0.48 44 11 206 +11
28MAY26 33.00 P 2.47 2.47 2.36 2.41 -0.54 43 60 300 +60
28MAY26 34.00 P 2.97 3.00 2.97 2.92 -0.57 43 39 172 +15
28MAY26 35.00 P 3.71 3.71 3.43 3.49 -0.67 43 49 120 0
28MAY26 36.00 P 4.24 4.24 4.14 4.10 -0.82 42 29 88 -14
28MAY26 37.00 P 0.00 0.00 0.00 4.86 -0.70 43 0 90 0
28MAY26 38.00 P 0.00 0.00 0.00 5.51 -0.79 42 0 120 0
28MAY26 39.00 P 0.00 0.00 0.00 6.28 -0.87 42 0 45 0
28MAY26 40.00 P 0.00 0.00 0.00 7.08 -0.90 41 0 15 0
28MAY26 41.00 P 0.00 0.00 0.00 7.93 -0.85 41 0 5 0
28MAY26 42.00 P 0.00 0.00 0.00 8.78 -0.93 41 0 5 0
28MAY26 43.00 P 0.00 0.00 0.00 9.68 -0.87 41 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 10.58 -0.88 40 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 11.50 -0.91 39 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 12.46 -0.98 39 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 13.41 -0.96 38 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 14.31 -1.06 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.18 -0.10 44 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.27 -0.14 44 0 30 0
29JUN26 25.00 P 0.00 0.00 0.00 0.38 -0.19 44 0 0 0
29JUN26 26.00 P 0.68 0.68 0.68 0.54 -0.24 44 15 30 +15
29JUN26 27.00 P 0.00 0.00 0.00 0.75 -0.28 44 0 78 0
29JUN26 28.00 P 1.12 1.12 1.10 1.00 -0.33 44 28 59 +2
29JUN26 29.00 P 0.00 0.00 0.00 1.28 -0.40 44 0 60 0
29JUN26 30.00 P 0.00 0.00 0.00 1.61 -0.44 44 0 144 0
29JUN26 31.00 P 2.11 2.11 1.98 1.97 -0.52 44 20 156 +5
29JUN26 32.00 P 0.00 0.00 0.00 2.42 -0.53 44 0 215 0
29JUN26 33.00 P 0.00 0.00 0.00 2.89 -0.59 44 0 375 0
29JUN26 34.00 P 3.53 3.53 3.53 3.42 -0.62 43 15 232 +15
29JUN26 35.00 P 4.01 4.01 3.97 3.99 -0.65 43 36 299 +21
29JUN26 36.00 P 4.59 4.59 4.59 4.61 -0.78 43 15 1,146 +15
29JUN26 37.00 P 0.00 0.00 0.00 5.27 -0.85 43 0 203 0
29JUN26 38.00 P 0.00 0.00 0.00 5.99 -0.89 43 0 186 0
29JUN26 39.00 P 0.00 0.00 0.00 6.74 -0.84 43 0 95 0
29JUN26 40.00 P 0.00 0.00 0.00 7.52 -0.80 43 0 37 0
29JUN26 41.00 P 0.00 0.00 0.00 8.31 -0.90 43 0 28 0
29JUN26 42.00 P 0.00 0.00 0.00 9.22 -0.88 44 0 16 0
29JUN26 43.00 P 0.00 0.00 0.00 10.01 -0.97 43 0 69 0
29JUN26 44.00 P 0.00 0.00 0.00 10.88 -0.87 42 0 43 0
29JUN26 45.00 P 0.00 0.00 0.00 11.77 -0.94 42 0 102 0
29JUN26 46.00 P 0.00 0.00 0.00 12.77 -0.89 44 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 13.67 -0.90 44 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 14.54 -1.01 41 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 15.48 -1.00 41 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 16.44 -1.02 41 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 18.81 -1.05 34 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 21.29 -1.01 35 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 23.83 -0.95 46 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 26.29 -0.97 46 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 28.79 -0.97 50 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 31.29 -0.97 54 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 33.79 -0.97 58 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 36.29 -0.97 61 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 38.84 -0.92 70 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.57 -0.16 45 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.74 -0.21 45 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.94 -0.26 44 0 31 0
29SEP26 26.00 P 1.30 1.30 1.29 1.21 -0.28 45 13 17 +13
29SEP26 27.00 P 0.00 0.00 0.00 1.50 -0.32 45 0 21 0
29SEP26 28.00 P 0.00 0.00 0.00 1.84 -0.32 45 0 38 0
29SEP26 29.00 P 0.00 0.00 0.00 2.13 -0.41 44 0 124 0
29SEP26 30.00 P 0.00 0.00 0.00 2.51 -0.44 44 0 146 0
29SEP26 31.00 P 3.10 3.10 3.10 2.93 -0.48 44 15 60 +4
29SEP26 32.00 P 0.00 0.00 0.00 3.43 -0.48 44 0 432 0
29SEP26 33.00 P 0.00 0.00 0.00 3.96 -0.49 44 0 442 0
29SEP26 34.00 P 0.00 0.00 0.00 4.45 -0.61 43 0 47 0
29SEP26 35.00 P 0.00 0.00 0.00 5.08 -0.60 44 0 300 0
29SEP26 36.00 P 0.00 0.00 0.00 5.70 -0.63 44 0 254 0
29SEP26 37.00 P 0.00 0.00 0.00 6.35 -0.65 44 0 67 0
29SEP26 38.00 P 0.00 0.00 0.00 7.06 -0.72 44 0 67 0
29SEP26 39.00 P 0.00 0.00 0.00 7.78 -0.75 44 0 34 0
29SEP26 40.00 P 0.00 0.00 0.00 8.45 -0.84 44 0 44 0
29SEP26 41.00 P 0.00 0.00 0.00 9.28 -0.79 44 0 4 0
29SEP26 42.00 P 0.00 0.00 0.00 10.06 -0.82 44 0 2 0
29SEP26 43.00 P 0.00 0.00 0.00 10.85 -0.87 44 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.69 -0.88 45 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 12.52 -0.90 44 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.30 -0.90 43 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 14.24 -0.85 44 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 15.08 -0.93 44 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 15.97 -0.88 43 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 16.88 -0.95 43 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 19.18 -0.91 43 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 21.53 -0.92 42 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 23.92 -0.89 42 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 26.33 -1.00 40 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 28.84 -0.98 44 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 31.30 -0.97 44 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 33.86 -0.90 51 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 36.36 -0.90 54 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.97 -0.19 44 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.20 -0.23 45 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.48 -0.25 45 0 15 0
30DEC26 26.00 P 0.00 0.00 0.00 1.78 -0.26 45 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.06 -0.33 44 0 18 0
30DEC26 28.00 P 0.00 0.00 0.00 2.41 -0.36 44 0 46 0
30DEC26 29.00 P 2.97 2.97 2.97 2.79 -0.39 44 15 18 +15
30DEC26 30.00 P 0.00 0.00 0.00 3.21 -0.42 44 0 25 0
30DEC26 31.00 P 0.00 0.00 0.00 3.66 -0.45 44 0 69 0
30DEC26 32.00 P 0.00 0.00 0.00 4.18 -0.43 44 0 71 0
30DEC26 33.00 P 0.00 0.00 0.00 4.71 -0.46 44 0 41 0
30DEC26 34.00 P 0.00 0.00 0.00 5.24 -0.51 43 0 34 0
30DEC26 35.00 P 0.00 0.00 0.00 5.82 -0.55 43 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 6.44 -0.57 44 0 20 0
30DEC26 37.00 P 0.00 0.00 0.00 7.08 -0.69 43 0 45 0
30DEC26 38.00 P 0.00 0.00 0.00 7.73 -0.73 43 0 20 0
30DEC26 39.00 P 0.00 0.00 0.00 8.48 -0.70 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.15 -0.77 43 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 9.95 -0.75 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.68 -0.78 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.45 -0.81 44 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.24 -0.81 44 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.05 -0.82 44 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.87 -0.89 44 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.70 -0.91 43 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.55 -0.95 43 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.41 -0.82 43 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.34 -0.21 45 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.62 -0.23 44 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.91 -0.23 44 0 17 0
30MAR27 26.00 P 0.00 0.00 0.00 2.22 -0.27 44 0 0 0
30MAR27 27.00 P 2.68 2.68 2.68 2.58 -0.31 44 15 16 +14
30MAR27 28.00 P 0.00 0.00 0.00 2.96 -0.32 44 0 4 0
30MAR27 29.00 P 0.00 0.00 0.00 3.37 -0.35 44 0 30 0
30MAR27 30.00 P 0.00 0.00 0.00 3.74 -0.47 43 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 4.21 -0.50 43 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 4.71 -0.53 43 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 5.24 -0.53 43 0 15 0
30MAR27 34.00 P 0.00 0.00 0.00 5.88 -0.47 44 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 6.46 -0.51 43 0 16 0
30MAR27 36.00 P 0.00 0.00 0.00 7.08 -0.53 43 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 7.72 -0.62 44 0 1 0
30MAR27 38.00 P 0.00 0.00 0.00 8.38 -0.68 43 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.09 -0.68 44 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.78 -0.70 44 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.51 -0.72 44 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.26 -0.73 44 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.99 -0.77 43 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.81 -0.67 44 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.53 -0.76 43 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.41 -0.69 44 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 15.22 -0.71 44 0 0 0
TOTAL PUT 1,044 16,231 +210
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$ 22.30
30MAR26 14.50 C 0.00 0.00 0.00 7.82 -0.21 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 7.32 -0.19 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 6.82 -0.20 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 6.32 -0.20 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 5.81 -0.21 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 5.30 -0.22 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 4.80 -0.28 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 4.31 -0.30 0 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 3.82 -0.28 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 3.33 -0.33 28 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 2.83 -0.35 23 0 41 0
30MAR26 20.00 C 0.00 0.00 0.00 2.43 -0.28 38 0 33 0
30MAR26 21.00 C 0.00 0.00 0.00 1.57 -0.30 35 0 0 0
30MAR26 22.00 C 1.14 1.18 1.14 0.94 -0.24 36 30 112 +30
30MAR26 23.00 C 0.60 0.60 0.60 0.54 -0.14 39 5 192 0
30MAR26 24.00 C 0.43 0.43 0.26 0.26 -0.09 39 66 364 +61
30MAR26 25.00 C 0.00 0.00 0.00 0.11 -0.06 38 0 1,915 0
30MAR26 26.00 C 0.00 0.00 0.00 0.05 -0.02 40 0 3,455 0
30MAR26 27.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 680 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 42 0 399 0
30MAR26 29.00 C 0.02 0.02 0.02 0.01 0.00 48 30 82 0
30MAR26 30.00 C 0.02 0.02 0.02 0.01 0.00 53 30 72 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 58 0 119 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 63 0 111 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 68 0 134 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 72 0 20 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 5.92 -0.25 48 0 10 0
29APR26 17.00 C 0.00 0.00 0.00 5.44 -0.19 46 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 4.93 -0.24 41 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 4.36 -0.25 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 3.95 -0.35 35 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 3.44 -0.39 30 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 3.00 -0.23 30 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 2.72 -0.26 37 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 1.94 -0.30 35 0 15 0
29APR26 22.00 C 0.00 0.00 0.00 1.35 -0.26 35 0 340 0
29APR26 23.00 C 1.26 1.28 1.26 0.93 -0.16 36 4 567 0
29APR26 24.00 C 0.79 0.79 0.63 0.60 -0.15 36 12 161 +10
29APR26 25.00 C 0.55 0.55 0.50 0.38 -0.10 36 12 356 +3
29APR26 26.00 C 0.00 0.00 0.00 0.23 -0.07 37 0 177 0
29APR26 27.00 C 0.21 0.21 0.21 0.13 -0.05 36 3 211 0
29APR26 28.00 C 0.00 0.00 0.00 0.07 -0.04 36 0 85 0
29APR26 29.00 C 0.00 0.00 0.00 0.04 -0.02 37 0 50 0
29APR26 30.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 51 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 39 0 28 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 45 0 24 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 5.92 - 33 0 0 -
28MAY26 17.00 C 0.00 0.00 0.00 5.47 -0.31 36 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 4.99 -0.37 35 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 4.51 -0.39 33 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 3.98 -0.47 27 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 3.65 -0.34 33 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 3.18 -0.39 31 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 2.86 -0.31 33 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 2.19 -0.27 34 0 30 0
28MAY26 22.00 C 0.00 0.00 0.00 1.63 -0.25 34 0 60 0
28MAY26 23.00 C 1.51 1.51 1.51 1.18 -0.23 34 15 490 +15
28MAY26 24.00 C 0.00 0.00 0.00 0.85 -0.19 35 0 720 0
28MAY26 25.00 C 0.00 0.00 0.00 0.60 -0.14 35 0 473 0
28MAY26 26.00 C 0.00 0.00 0.00 0.41 -0.10 35 0 55 0
28MAY26 27.00 C 0.00 0.00 0.00 0.27 -0.08 35 0 52 0
28MAY26 28.00 C 0.00 0.00 0.00 0.17 -0.07 35 0 43 0
28MAY26 29.00 C 0.00 0.00 0.00 0.11 -0.05 35 0 21 0
28MAY26 30.00 C 0.00 0.00 0.00 0.07 -0.03 35 0 15 0
28MAY26 31.00 C 0.00 0.00 0.00 0.04 -0.03 35 0 22 0
28MAY26 32.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 1 0
28MAY26 33.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 60 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 7.88 -0.34 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 7.37 -0.31 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 6.90 -0.34 32 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 6.42 -0.34 35 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 5.95 -0.34 36 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 5.48 -0.33 36 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.02 -0.34 35 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 4.56 -0.34 35 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.14 -0.31 35 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 3.66 -0.33 32 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 3.37 -0.25 36 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 2.96 -0.27 35 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 2.32 -0.22 35 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 1.76 -0.20 35 0 128 0
29JUN26 23.00 C 0.00 0.00 0.00 1.32 -0.15 35 0 98 0
29JUN26 24.00 C 0.00 0.00 0.00 0.96 -0.13 35 0 1,120 0
29JUN26 25.00 C 0.00 0.00 0.00 0.68 -0.11 35 0 1,357 0
29JUN26 26.00 C 0.00 0.00 0.00 0.48 -0.09 35 0 355 0
29JUN26 27.00 C 0.00 0.00 0.00 0.33 -0.07 35 0 173 0
29JUN26 28.00 C 0.00 0.00 0.00 0.22 -0.06 34 0 447 0
29JUN26 29.00 C 0.00 0.00 0.00 0.15 -0.04 34 0 491 0
29JUN26 30.00 C 0.00 0.00 0.00 0.10 -0.03 34 0 126 0
29JUN26 31.00 C 0.00 0.00 0.00 0.07 -0.02 35 0 16 0
29JUN26 32.00 C 0.00 0.00 0.00 0.05 -0.01 35 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.02 -0.27 35 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.62 -0.28 37 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.17 -0.19 36 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.75 -0.27 35 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.35 -0.26 35 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.99 -0.24 35 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.62 -0.25 35 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.31 -0.23 35 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.62 -0.29 33 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.17 -0.24 34 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.76 -0.20 34 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 1.42 -0.17 34 0 15 0
29SEP26 25.00 C 1.21 1.21 1.21 1.15 -0.13 34 15 33 +13
29SEP26 26.00 C 0.98 0.98 0.98 0.91 -0.12 34 2 19 +2
29SEP26 27.00 C 0.00 0.00 0.00 0.72 -0.09 34 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.56 -0.08 34 0 4 0
29SEP26 29.00 C 0.00 0.00 0.00 0.43 -0.08 34 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.34 -0.06 34 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.26 -0.05 34 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.20 -0.04 34 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.15 -0.04 34 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.12 -0.03 34 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.09 -0.02 34 0 12 0
29SEP26 36.00 C 0.00 0.00 0.00 0.07 -0.02 34 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.08 -0.22 33 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.62 -0.31 31 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.17 -0.38 30 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.79 -0.33 31 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.49 -0.29 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.15 -0.33 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.89 -0.22 33 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.52 -0.27 32 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.03 -0.23 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.53 -0.26 32 0 27 0
30DEC26 23.00 C 0.00 0.00 0.00 2.15 -0.22 32 0 29 0
30DEC26 24.00 C 0.00 0.00 0.00 1.81 -0.20 33 0 8 0
30DEC26 25.00 C 0.00 0.00 0.00 1.53 -0.16 33 0 95 0
30DEC26 26.00 C 0.00 0.00 0.00 1.29 -0.12 33 0 37 0
30DEC26 27.00 C 0.00 0.00 0.00 1.07 -0.11 33 0 15 0
30DEC26 28.00 C 1.05 1.05 1.05 0.89 -0.09 33 12 21 +12
30DEC26 29.00 C 0.00 0.00 0.00 0.72 -0.09 33 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.60 -0.07 33 0 28 0
30DEC26 31.00 C 0.00 0.00 0.00 0.48 -0.07 33 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.40 -0.06 33 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.32 -0.05 33 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.26 -0.05 33 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.21 -0.04 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.17 -0.03 33 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 6.31 - 34 0 0 -
30MAR27 17.00 C 0.00 0.00 0.00 5.92 -0.24 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 5.61 -0.18 34 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.19 -0.19 33 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 4.85 -0.23 33 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.52 -0.13 33 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.23 -0.21 33 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.96 -0.20 33 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.43 -0.20 32 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.93 -0.22 32 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.53 -0.22 32 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.20 -0.17 32 0 15 0
30MAR27 25.00 C 0.00 0.00 0.00 1.90 -0.15 32 0 17 0
30MAR27 26.00 C 0.00 0.00 0.00 1.63 -0.14 32 0 30 0
30MAR27 27.00 C 0.00 0.00 0.00 1.41 -0.10 33 0 8 0
30MAR27 28.00 C 0.00 0.00 0.00 1.19 -0.10 33 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.02 -0.08 33 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.85 -0.09 32 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.71 -0.06 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.61 -0.05 32 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.52 -0.05 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.44 -0.05 32 0 20 0
TOTAL CALL 236 16,771 +146
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 78 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 62 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 0.00 41 0 304 0
30MAR26 19.00 P 0.00 0.00 0.00 0.03 0.00 39 0 158 0
30MAR26 19.50 P 0.00 0.00 0.00 0.06 0.00 39 0 116 0
30MAR26 20.00 P 0.00 0.00 0.00 0.10 -0.01 38 0 134 0
30MAR26 21.00 P 0.24 0.24 0.24 0.29 0.00 38 60 577 0
30MAR26 22.00 P 0.00 0.00 0.00 0.66 +0.05 39 0 421 0
30MAR26 23.00 P 0.94 1.03 0.94 1.23 +0.13 40 12 817 +8
30MAR26 24.00 P 0.00 0.00 0.00 1.98 +0.17 42 0 709 0
30MAR26 25.00 P 0.00 0.00 0.00 2.86 +0.23 45 0 221 0
30MAR26 26.00 P 0.00 0.00 0.00 3.79 +0.25 48 0 133 0
30MAR26 27.00 P 0.00 0.00 0.00 4.75 +0.24 51 0 33 0
30MAR26 28.00 P 0.00 0.00 0.00 5.73 +0.23 55 0 8 0
30MAR26 29.00 P 0.00 0.00 0.00 6.74 +0.23 64 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 7.74 +0.24 70 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 8.73 +0.20 74 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 9.74 +0.22 82 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 10.74 +0.22 88 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 11.74 +0.22 93 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 12.74 +0.22 99 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 13.93 +0.41 136 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.07 0.00 37 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.10 -0.01 36 0 15 0
29APR26 19.00 P 0.00 0.00 0.00 0.16 0.00 37 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.23 -0.01 36 0 24 0
29APR26 20.00 P 0.32 0.32 0.32 0.33 -0.01 36 10 17 +10
29APR26 21.00 P 0.56 0.59 0.56 0.63 +0.01 37 34 73 +5
29APR26 22.00 P 1.00 1.00 1.00 1.05 +0.05 37 2 638 0
29APR26 23.00 P 0.00 0.00 0.00 1.61 +0.10 38 0 511 0
29APR26 24.00 P 0.00 0.00 0.00 2.29 +0.16 38 0 157 0
29APR26 25.00 P 0.00 0.00 0.00 3.09 +0.28 40 0 186 0
29APR26 26.00 P 0.00 0.00 0.00 3.92 +0.20 39 0 75 0
29APR26 27.00 P 0.00 0.00 0.00 4.90 +0.15 45 0 25 0
29APR26 28.00 P 0.00 0.00 0.00 5.78 +0.20 42 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 6.74 +0.21 43 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 7.75 +0.22 49 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 8.75 +0.15 53 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 9.77 +0.25 59 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 10.82 +0.30 68 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 11.77 +0.25 67 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 12.75 +0.23 68 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 13.93 +0.36 89 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.04 - 35 0 0 -
28MAY26 17.00 P 0.00 0.00 0.00 0.06 -0.01 35 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.10 -0.01 35 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.14 -0.02 35 0 17 0
28MAY26 18.50 P 0.00 0.00 0.00 0.20 -0.02 35 0 15 0
28MAY26 19.00 P 0.00 0.00 0.00 0.28 -0.02 35 0 47 0
28MAY26 19.50 P 0.00 0.00 0.00 0.39 -0.01 35 0 30 0
28MAY26 20.00 P 0.00 0.00 0.00 0.51 0.00 35 0 236 0
28MAY26 21.00 P 0.00 0.00 0.00 0.84 +0.03 35 0 75 0
28MAY26 22.00 P 0.00 0.00 0.00 1.28 +0.06 35 0 108 0
28MAY26 23.00 P 0.00 0.00 0.00 1.84 +0.10 36 0 307 0
28MAY26 24.00 P 0.00 0.00 0.00 2.50 +0.07 36 0 706 0
28MAY26 25.00 P 0.00 0.00 0.00 3.27 +0.14 37 0 531 0
28MAY26 26.00 P 0.00 0.00 0.00 4.11 +0.11 39 0 81 0
28MAY26 27.00 P 0.00 0.00 0.00 5.00 +0.25 41 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 5.78 +0.14 35 0 15 0
28MAY26 29.00 P 0.00 0.00 0.00 6.86 +0.30 44 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 7.93 +0.40 51 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 8.96 +0.36 57 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 9.78 +0.26 50 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 10.82 +0.27 56 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 11.77 +0.25 56 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 12.75 +0.21 56 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 13.93 +0.36 73 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.04 0.00 35 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.06 0.00 35 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.09 0.00 35 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.12 -0.01 34 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.18 0.00 35 0 1 0
29JUN26 17.50 P 0.00 0.00 0.00 0.25 0.00 35 0 13 0
29JUN26 18.00 P 0.00 0.00 0.00 0.33 0.00 34 0 201 0
29JUN26 18.50 P 0.00 0.00 0.00 0.42 0.00 34 0 71 0
29JUN26 19.00 P 0.49 0.49 0.49 0.55 +0.01 34 15 79 +15
29JUN26 19.50 P 0.00 0.00 0.00 0.69 +0.02 34 0 60 0
29JUN26 20.00 P 0.00 0.00 0.00 0.85 +0.02 34 0 65 0
29JUN26 21.00 P 0.00 0.00 0.00 1.26 +0.05 34 0 33 0
29JUN26 22.00 P 1.62 1.62 1.62 1.76 +0.06 33 15 86 +15
29JUN26 23.00 P 0.00 0.00 0.00 2.36 +0.09 33 0 361 0
29JUN26 24.00 P 0.00 0.00 0.00 3.02 +0.10 33 0 1,215 0
29JUN26 25.00 P 0.00 0.00 0.00 3.77 +0.09 32 0 1,570 0
29JUN26 26.00 P 0.00 0.00 0.00 4.59 +0.15 31 0 652 0
29JUN26 27.00 P 0.00 0.00 0.00 5.45 +0.21 30 0 185 0
29JUN26 28.00 P 0.00 0.00 0.00 6.31 +0.18 26 0 18 0
29JUN26 29.00 P 0.00 0.00 0.00 7.28 +0.28 26 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 8.22 +0.31 0 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 9.21 +0.28 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 10.09 +0.20 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 11.18 +0.32 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 12.05 +0.22 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 13.08 +0.27 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 14.15 +0.36 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.33 +0.02 34 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 0.42 0.00 34 0 26 0
29SEP26 17.50 P 0.00 0.00 0.00 0.52 +0.01 34 0 19 0
29SEP26 18.00 P 0.00 0.00 0.00 0.65 +0.02 34 0 6 0
29SEP26 18.50 P 0.00 0.00 0.00 0.78 +0.03 34 0 18 0
29SEP26 19.00 P 0.00 0.00 0.00 0.93 +0.03 33 0 164 0
29SEP26 19.50 P 0.00 0.00 0.00 1.11 +0.04 34 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 1.30 +0.04 33 0 187 0
29SEP26 21.00 P 0.00 0.00 0.00 1.75 +0.08 34 0 31 0
29SEP26 22.00 P 0.00 0.00 0.00 2.27 +0.10 33 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 2.86 +0.12 33 0 239 0
29SEP26 24.00 P 0.00 0.00 0.00 3.57 +0.18 34 0 297 0
29SEP26 25.00 P 0.00 0.00 0.00 4.20 +0.12 33 0 222 0
29SEP26 26.00 P 0.00 0.00 0.00 5.00 +0.21 33 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 5.81 +0.22 33 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 6.61 +0.12 32 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 7.51 +0.16 32 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 8.46 +0.17 33 0 4 0
29SEP26 31.00 P 0.00 0.00 0.00 9.30 +0.14 28 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.27 +0.16 28 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.25 +0.21 28 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 12.22 +0.31 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 13.23 +0.34 29 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 14.15 +0.25 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.49 -0.01 33 0 76 0
30DEC26 17.00 P 0.00 0.00 0.00 0.61 +0.01 33 0 12 0
30DEC26 17.50 P 0.00 0.00 0.00 0.73 +0.02 33 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.87 +0.02 33 0 8 0
30DEC26 18.50 P 0.00 0.00 0.00 1.02 +0.03 32 0 24 0
30DEC26 19.00 P 0.00 0.00 0.00 1.20 +0.04 33 0 8 0
30DEC26 19.50 P 0.00 0.00 0.00 1.39 +0.04 33 0 17 0
30DEC26 20.00 P 0.00 0.00 0.00 1.59 +0.06 33 0 260 0
30DEC26 21.00 P 0.00 0.00 0.00 2.05 +0.07 32 0 3 0
30DEC26 22.00 P 0.00 0.00 0.00 2.58 +0.10 33 0 72 0
30DEC26 23.00 P 0.00 0.00 0.00 3.19 +0.13 33 0 83 0
30DEC26 24.00 P 0.00 0.00 0.00 3.84 +0.14 33 0 87 0
30DEC26 25.00 P 0.00 0.00 0.00 4.51 +0.12 32 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 5.27 +0.11 33 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 6.03 +0.09 32 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 6.90 +0.20 33 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 7.71 +0.16 32 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.60 +0.19 32 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.52 +0.18 33 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.41 +0.20 32 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.32 +0.17 30 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.25 +0.17 27 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 13.23 +0.29 27 0 4 0
30DEC26 36.00 P 0.00 0.00 0.00 14.20 +0.24 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.65 - 32 0 0 -
30MAR27 17.00 P 0.00 0.00 0.00 0.76 +0.01 32 0 4 0
30MAR27 17.50 P 0.00 0.00 0.00 0.92 +0.04 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.06 +0.03 32 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.22 +0.03 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.40 +0.04 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.60 +0.04 32 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.81 +0.05 32 0 101 0
30MAR27 21.00 P 0.00 0.00 0.00 2.28 0.00 32 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 2.82 +0.10 32 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.41 +0.11 32 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.06 +0.12 32 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.68 +0.07 31 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.41 +0.10 31 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.22 +0.15 32 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.09 +0.19 33 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.87 +0.20 32 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.70 +0.16 31 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.61 +0.20 32 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.50 +0.16 31 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.40 +0.22 31 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.31 +0.20 29 0 0 0
TOTAL PUT 148 16,034 +53
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AIA - AIA CLOSING PRICE HK$ 85.65
13MAR26 50.00 C 0.00 0.00 0.00 35.66 +3.85 0 0 0 0
13MAR26 52.50 C 0.00 0.00 0.00 33.16 +3.86 0 0 0 0
13MAR26 55.00 C 0.00 0.00 0.00 30.66 +3.84 0 0 0 0
13MAR26 57.50 C 0.00 0.00 0.00 28.16 +3.86 0 0 0 0
13MAR26 60.00 C 0.00 0.00 0.00 25.66 +3.85 0 0 0 0
13MAR26 62.50 C 0.00 0.00 0.00 23.16 +3.85 0 0 0 0
13MAR26 65.00 C 0.00 0.00 0.00 20.66 +3.84 0 0 0 0
13MAR26 67.50 C 0.00 0.00 0.00 18.16 +3.82 0 0 0 0
13MAR26 70.00 C 0.00 0.00 0.00 15.66 +3.79 0 0 0 0
13MAR26 72.50 C 0.00 0.00 0.00 13.17 +3.73 67 0 0 0
13MAR26 75.00 C 0.00 0.00 0.00 10.67 +3.57 54 0 0 0
13MAR26 77.50 C 0.00 0.00 0.00 8.19 +3.24 52 0 0 0
13MAR26 80.00 C 0.00 0.00 0.00 5.79 +2.85 51 0 28 0
13MAR26 82.50 C 2.55 3.00 2.47 3.50 +1.93 45 13 129 -9
13MAR26 85.00 C 1.25 1.66 1.12 1.82 +1.10 47 46 114 -19
13MAR26 87.50 C 0.47 0.64 0.44 0.85 +0.55 51 20 437 +11
13MAR26 90.00 C 0.14 0.22 0.14 0.37 +0.25 54 64 109 +27
13MAR26 92.50 C 0.04 0.06 0.04 0.15 +0.11 57 4 20 +3
13MAR26 95.00 C 0.00 0.00 0.00 0.06 +0.04 61 0 77 0
13MAR26 97.50 C 0.00 0.00 0.00 0.03 +0.02 66 0 0 0
13MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
13MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
13MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
13MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
13MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 102 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 0.00 118 0 0 0
13MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
20MAR26 52.50 C 0.00 0.00 0.00 33.19 - 95 0 0 -
20MAR26 55.00 C 0.00 0.00 0.00 30.69 +3.71 81 0 0 0
20MAR26 57.50 C 0.00 0.00 0.00 28.19 +3.65 0 0 0 0
20MAR26 60.00 C 0.00 0.00 0.00 25.69 +3.61 0 0 0 0
20MAR26 62.50 C 0.00 0.00 0.00 23.20 +3.56 67 0 0 0
20MAR26 65.00 C 0.00 0.00 0.00 20.70 +3.51 57 0 0 0
20MAR26 67.50 C 0.00 0.00 0.00 18.21 +3.40 56 0 0 0
20MAR26 70.00 C 0.00 0.00 0.00 15.73 +3.65 54 0 0 0
20MAR26 72.50 C 0.00 0.00 0.00 13.28 +3.50 53 0 0 0
20MAR26 75.00 C 0.00 0.00 0.00 10.88 +3.26 51 0 0 0
20MAR26 77.50 C 0.00 0.00 0.00 8.57 +2.92 50 0 0 0
20MAR26 80.00 C 5.17 5.17 5.17 6.22 +2.32 42 15 37 +15
20MAR26 82.50 C 0.00 0.00 0.00 4.36 +1.82 43 0 75 0
20MAR26 85.00 C 2.22 2.22 2.22 2.81 +1.27 43 1 30 -1
20MAR26 87.50 C 1.30 1.30 1.08 1.72 +0.79 43 75 77 +33
20MAR26 90.00 C 0.73 0.90 0.57 0.99 +0.51 44 74 71 +68
20MAR26 92.50 C 0.32 0.47 0.32 0.53 +0.28 45 19 20 +18
20MAR26 95.00 C 0.00 0.00 0.00 0.26 +0.14 45 0 4 0
20MAR26 97.50 C 0.00 0.00 0.00 0.13 +0.08 46 1 1 +1
20MAR26 100.00 C 0.00 0.00 0.00 0.06 +0.04 46 0 0 0
20MAR26 102.50 C 0.00 0.00 0.00 0.03 +0.02 47 0 0 0
20MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
20MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
20MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
20MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
20MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 47.70 +3.64 0 0 1,000 0
30MAR26 39.00 C 0.00 0.00 0.00 46.71 +3.91 110 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 45.71 +3.77 104 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 44.71 +3.85 97 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 43.71 +3.78 86 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 42.71 +3.76 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 41.71 +3.84 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 40.71 +3.76 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 39.71 +3.76 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 38.72 +3.78 83 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 37.72 +3.76 77 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 36.72 +3.91 69 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 35.72 +3.77 0 0 438 0
30MAR26 52.50 C 0.00 0.00 0.00 33.22 +3.75 0 0 332 0
30MAR26 55.00 C 0.00 0.00 0.00 30.73 +3.74 60 0 497 0
30MAR26 57.50 C 0.00 0.00 0.00 28.23 +3.69 0 0 125 0
30MAR26 60.00 C 0.00 0.00 0.00 25.74 +3.56 53 0 1,337 0
30MAR26 62.50 C 0.00 0.00 0.00 23.24 +3.60 43 0 46 0
30MAR26 65.00 C 0.00 0.00 0.00 20.75 +3.56 43 0 82 0
30MAR26 67.50 C 0.00 0.00 0.00 18.27 +3.46 43 0 1,545 0
30MAR26 70.00 C 0.00 0.00 0.00 15.81 +3.53 42 0 332 0
30MAR26 72.50 C 12.39 12.39 12.39 13.39 +3.33 41 15 417 -15
30MAR26 75.00 C 0.00 0.00 0.00 11.04 +3.06 41 0 420 0
30MAR26 77.50 C 0.00 0.00 0.00 8.82 +2.74 40 0 251 0
30MAR26 80.00 C 0.00 0.00 0.00 6.58 +2.18 36 0 1,847 0
30MAR26 82.50 C 4.00 4.49 3.72 4.84 +1.78 37 8 860 +2
30MAR26 85.00 C 2.76 3.08 2.61 3.38 +1.32 37 75 969 +58
30MAR26 87.50 C 2.00 2.10 1.66 2.27 +0.98 37 94 1,444 +19
30MAR26 90.00 C 1.22 1.34 1.05 1.46 +0.66 38 244 1,690 +120
30MAR26 92.50 C 0.62 0.82 0.59 0.89 +0.41 38 11 1,253 +6
30MAR26 95.00 C 0.40 0.40 0.40 0.52 +0.25 38 10 2,077 0
30MAR26 97.50 C 0.00 0.00 0.00 0.31 +0.17 39 0 955 0
30MAR26 100.00 C 0.17 0.17 0.17 0.17 +0.10 39 5 606 +5
30MAR26 102.50 C 0.00 0.00 0.00 0.09 +0.05 39 0 664 0
30MAR26 105.00 C 0.00 0.00 0.00 0.05 +0.03 40 0 299 0
30MAR26 107.50 C 0.00 0.00 0.00 0.02 +0.01 39 0 408 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 39 0 187 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 42 0 43 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 45 0 156 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 120.00 C 0.01 0.01 0.01 0.01 0.00 51 60 649 +60
29APR26 50.00 C 0.00 0.00 0.00 35.83 +3.52 47 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 33.34 +3.48 44 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 30.85 +3.67 41 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 28.36 +3.53 38 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 25.88 +3.45 38 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 23.41 +3.32 37 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 20.96 +3.27 37 0 1 0
29APR26 67.50 C 0.00 0.00 0.00 18.28 +3.16 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 15.81 +2.86 0 0 115 0
29APR26 72.50 C 0.00 0.00 0.00 13.92 +3.03 36 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 11.77 +2.79 36 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 9.76 +2.50 35 0 30 0
29APR26 80.00 C 6.95 7.75 6.52 7.75 +2.10 33 34 276 +3
29APR26 82.50 C 5.49 6.09 5.14 6.12 +1.70 33 31 290 +17
29APR26 85.00 C 4.25 4.43 4.25 4.75 +1.45 33 7 231 -5
29APR26 87.50 C 3.08 3.08 3.08 3.64 +1.22 34 10 299 -2
29APR26 90.00 C 2.09 2.50 2.09 2.74 +0.96 34 25 211 +24
29APR26 92.50 C 1.84 1.84 1.84 2.02 +0.74 34 7 430 0
29APR26 95.00 C 1.13 1.32 1.02 1.46 +0.55 34 42 692 +26
29APR26 97.50 C 0.83 0.97 0.83 1.04 +0.39 35 309 504 -9
29APR26 100.00 C 0.63 0.67 0.53 0.73 +0.27 35 56 1,299 +11
29APR26 102.50 C 0.44 0.54 0.44 0.51 +0.20 35 16 717 +1
29APR26 105.00 C 0.39 0.39 0.39 0.37 +0.16 36 5 165 0
29APR26 107.50 C 0.00 0.00 0.00 0.25 +0.11 36 0 142 0
29APR26 110.00 C 0.00 0.00 0.00 0.16 +0.07 35 0 944 0
29APR26 112.50 C 0.00 0.00 0.00 0.11 +0.05 36 0 13 0
29APR26 115.00 C 0.00 0.00 0.00 0.07 +0.03 36 0 11 0
29APR26 117.50 C 0.00 0.00 0.00 0.05 +0.02 36 0 111 0
29APR26 120.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 83 0
28MAY26 50.00 C 0.00 0.00 0.00 35.93 +3.59 40 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 33.46 +3.43 42 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 30.99 +3.32 41 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 28.53 +3.29 40 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 26.09 +3.42 39 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 23.41 +3.08 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 20.96 +2.85 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 18.54 +2.75 21 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 16.29 +2.82 29 0 2 0
28MAY26 72.50 C 0.00 0.00 0.00 14.57 +3.08 36 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 12.51 +2.85 35 0 4 0
28MAY26 77.50 C 0.00 0.00 0.00 10.58 +2.59 35 0 34 0
28MAY26 80.00 C 7.40 8.20 7.40 8.52 +1.98 32 16 45 +15
28MAY26 82.50 C 6.21 6.56 6.16 6.98 +1.72 32 35 268 +16
28MAY26 85.00 C 0.00 0.00 0.00 5.60 +1.43 32 0 230 0
28MAY26 87.50 C 4.15 4.15 4.15 4.46 +1.19 32 2 74 +1
28MAY26 90.00 C 0.00 0.00 0.00 3.51 +0.98 32 0 113 0
28MAY26 92.50 C 0.00 0.00 0.00 2.75 +0.83 33 0 597 0
28MAY26 95.00 C 1.76 1.76 1.76 2.15 +0.73 33 1 470 0
28MAY26 97.50 C 0.00 0.00 0.00 1.66 +0.62 33 0 271 0
28MAY26 100.00 C 0.00 0.00 0.00 1.28 +0.52 33 0 1,463 0
28MAY26 102.50 C 0.87 0.87 0.85 0.96 +0.42 34 262 602 +255
28MAY26 105.00 C 0.00 0.00 0.00 0.70 +0.32 34 0 259 0
28MAY26 107.50 C 0.00 0.00 0.00 0.52 +0.26 34 0 136 0
28MAY26 110.00 C 0.46 0.46 0.46 0.38 +0.20 34 15 464 -15
28MAY26 112.50 C 0.36 0.36 0.36 0.27 +0.15 34 3 72 0
28MAY26 115.00 C 0.00 0.00 0.00 0.19 +0.11 34 0 48 0
28MAY26 117.50 C 0.00 0.00 0.00 0.14 +0.08 34 0 17 0
28MAY26 120.00 C 0.00 0.00 0.00 0.10 +0.06 34 0 125 0
29JUN26 44.00 C 0.00 0.00 0.00 41.89 +3.78 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 40.90 +3.61 32 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 39.91 +3.81 42 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 38.91 +3.80 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 37.92 +3.59 39 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 36.92 +3.61 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 35.93 +3.57 35 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 33.46 +3.43 39 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 30.99 +3.32 38 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 28.53 +3.29 37 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 26.09 +3.25 36 0 3 0
29JUN26 62.50 C 0.00 0.00 0.00 23.48 +3.11 0 0 9 0
29JUN26 65.00 C 0.00 0.00 0.00 21.02 +2.87 21 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 18.94 +2.86 33 0 4 0
29JUN26 70.00 C 16.00 16.00 15.59 16.71 +2.81 33 44 1,040 -1
29JUN26 72.50 C 0.00 0.00 0.00 14.63 +2.83 33 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 12.66 +2.63 33 0 1,767 0
29JUN26 77.50 C 0.00 0.00 0.00 10.83 +2.38 33 0 1,645 0
29JUN26 80.00 C 0.00 0.00 0.00 8.90 +1.88 31 0 248 0
29JUN26 82.50 C 0.00 0.00 0.00 7.51 +1.75 32 0 239 0
29JUN26 85.00 C 5.38 5.38 5.38 6.16 +1.46 31 15 265 +15
29JUN26 87.50 C 4.97 4.97 4.97 5.06 +1.24 32 3 215 +1
29JUN26 90.00 C 3.61 4.07 3.61 4.17 +1.09 32 19 989 +12
29JUN26 92.50 C 0.00 0.00 0.00 3.44 +0.98 32 0 891 0
29JUN26 95.00 C 0.00 0.00 0.00 2.81 +0.87 33 1 1,872 0
29JUN26 97.50 C 0.00 0.00 0.00 2.31 +0.81 33 0 200 0
29JUN26 100.00 C 1.50 1.50 1.50 1.90 +0.73 34 5 94 +5
29JUN26 102.50 C 0.00 0.00 0.00 1.54 +0.64 34 0 1,200 0
29JUN26 105.00 C 1.06 1.06 1.06 1.28 +0.60 35 30 186 +30
29JUN26 107.50 C 0.86 0.86 0.86 1.04 +0.52 35 30 278 +30
29JUN26 110.00 C 0.83 0.83 0.83 0.86 +0.47 35 15 495 +15
29JUN26 112.50 C 0.00 0.00 0.00 0.70 +0.42 36 0 127 0
29JUN26 115.00 C 0.00 0.00 0.00 0.59 +0.37 36 0 41 0
29JUN26 117.50 C 0.00 0.00 0.00 0.51 +0.35 37 0 1 0
29JUN26 120.00 C 0.41 0.41 0.41 0.43 +0.31 37 1 76 +1
29SEP26 46.00 C 0.00 0.00 0.00 39.91 +3.51 38 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 38.91 +3.59 34 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 37.92 +3.59 35 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 36.92 +3.48 32 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 35.93 +3.47 32 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 33.46 +3.40 32 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 31.01 +3.34 32 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 28.59 +3.10 32 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 26.21 +3.21 32 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 23.48 +2.59 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.04 +2.47 20 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 18.99 +2.30 26 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 17.03 +2.12 28 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 15.21 +2.08 29 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 13.52 +1.99 29 0 160 0
29SEP26 77.50 C 0.00 0.00 0.00 11.93 +2.01 30 0 154 0
29SEP26 80.00 C 0.00 0.00 0.00 10.54 +1.93 30 0 52 0
29SEP26 82.50 C 0.00 0.00 0.00 9.24 +1.79 30 0 60 0
29SEP26 85.00 C 0.00 0.00 0.00 8.08 +1.66 31 0 547 0
29SEP26 87.50 C 0.00 0.00 0.00 7.08 +1.58 31 0 131 0
29SEP26 90.00 C 0.00 0.00 0.00 6.11 +1.38 31 0 170 0
29SEP26 92.50 C 0.00 0.00 0.00 5.28 +1.20 31 0 130 0
29SEP26 95.00 C 0.00 0.00 0.00 4.65 +1.16 32 0 55 0
29SEP26 97.50 C 0.00 0.00 0.00 4.06 +1.04 32 0 20 0
29SEP26 100.00 C 0.00 0.00 0.00 3.59 +0.97 33 0 69 0
29SEP26 102.50 C 0.00 0.00 0.00 3.14 +0.87 33 0 143 0
29SEP26 105.00 C 0.00 0.00 0.00 2.77 +0.81 33 0 99 0
29SEP26 107.50 C 0.00 0.00 0.00 2.45 +0.74 34 0 7 0
29SEP26 110.00 C 0.00 0.00 0.00 2.15 +0.68 34 0 38 0
29SEP26 112.50 C 0.00 0.00 0.00 1.92 +0.59 35 0 33 0
29SEP26 115.00 C 0.00 0.00 0.00 1.70 +0.55 35 0 8 0
29SEP26 117.50 C 0.00 0.00 0.00 1.55 +0.55 36 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 1.40 +0.49 36 0 15 0
29SEP26 122.50 C 0.00 0.00 0.00 1.25 +0.46 36 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 1.11 +0.44 37 0 30 0
29SEP26 127.50 C 0.00 0.00 0.00 1.01 +0.42 37 0 30 0
29SEP26 130.00 C 0.00 0.00 0.00 0.91 +0.39 38 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 36.92 +3.40 28 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 35.93 +3.34 28 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 33.47 +3.27 28 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 31.05 +3.31 28 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 28.59 +3.02 27 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 26.21 +2.73 26 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 23.89 +2.35 25 0 4 0
30DEC26 65.00 C 0.00 0.00 0.00 21.84 +2.18 27 0 3 0
30DEC26 67.50 C 0.00 0.00 0.00 19.90 +2.07 27 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 18.07 +1.93 28 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 16.34 +1.82 28 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 14.69 +1.80 28 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 13.28 +1.89 29 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 12.04 +1.90 30 0 129 0
30DEC26 82.50 C 9.83 9.83 9.83 10.83 +1.83 30 15 585 +15
30DEC26 85.00 C 0.00 0.00 0.00 9.68 +1.71 30 0 446 0
30DEC26 87.50 C 0.00 0.00 0.00 8.68 +1.62 30 0 93 0
30DEC26 90.00 C 0.00 0.00 0.00 7.72 +1.41 30 0 162 0
30DEC26 92.50 C 0.00 0.00 0.00 6.89 +1.38 30 0 140 0
30DEC26 95.00 C 0.00 0.00 0.00 6.12 +1.25 31 0 25 0
30DEC26 97.50 C 0.00 0.00 0.00 5.45 +1.18 31 0 25 0
30DEC26 100.00 C 4.64 4.64 4.64 4.85 +1.04 31 5 15 +5
30DEC26 102.50 C 3.80 3.80 3.80 4.32 +0.95 31 30 45 +24
30DEC26 105.00 C 0.00 0.00 0.00 3.85 +0.88 31 0 44 0
30DEC26 107.50 C 0.00 0.00 0.00 3.44 +0.88 32 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 3.07 +0.81 32 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 2.66 +0.69 32 0 5 0
30DEC26 115.00 C 0.00 0.00 0.00 2.42 +0.76 32 0 13 0
30DEC26 117.50 C 0.00 0.00 0.00 2.06 +0.60 32 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 1.80 +0.55 32 0 4 0
30DEC26 122.50 C 0.00 0.00 0.00 1.60 +0.47 32 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 1.40 +0.41 32 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 1.22 +0.40 32 0 30 0
30DEC26 130.00 C 0.00 0.00 0.00 1.12 +0.38 32 0 270 0
30MAR27 50.00 C 0.00 0.00 0.00 36.35 +3.28 34 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 33.47 +2.58 23 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 31.16 +2.38 25 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 29.03 +2.45 27 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 26.95 +2.37 28 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 25.01 +2.31 29 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 23.14 +2.32 29 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 21.35 +2.29 29 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 19.63 +2.18 30 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 18.04 +2.17 30 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 16.44 +2.05 30 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 14.97 +2.23 30 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 14.27 +2.75 32 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 12.44 +2.05 30 0 500 0
30MAR27 85.00 C 0.00 0.00 0.00 11.29 +1.94 30 0 506 0
30MAR27 87.50 C 0.00 0.00 0.00 10.27 +1.85 30 0 16 0
30MAR27 90.00 C 0.00 0.00 0.00 9.25 +1.65 30 0 6 0
30MAR27 92.50 C 0.00 0.00 0.00 8.39 +1.55 30 0 20 0
30MAR27 95.00 C 0.00 0.00 0.00 7.57 +1.42 30 0 0 0
30MAR27 97.50 C 6.50 6.50 6.50 6.92 +1.38 31 5 53 +5
30MAR27 100.00 C 0.00 0.00 0.00 6.37 +1.42 31 0 15 0
30MAR27 102.50 C 0.00 0.00 0.00 5.82 +1.36 32 0 17 0
30MAR27 105.00 C 0.00 0.00 0.00 5.37 +1.33 32 0 35 0
30MAR27 107.50 C 0.00 0.00 0.00 4.96 +1.23 32 0 5 0
30MAR27 110.00 C 0.00 0.00 0.00 4.56 +1.23 33 0 15 0
30MAR27 112.50 C 0.00 0.00 0.00 4.21 +1.24 33 0 31 0
30MAR27 115.00 C 0.00 0.00 0.00 3.92 +1.23 33 0 1 0
30MAR27 117.50 C 2.90 2.90 2.90 3.64 +1.30 34 1 1 +1
TOTAL CALL 1,949 51,272 +898
13MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
13MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
13MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
13MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
13MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
13MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
13MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 116 0 4 0
13MAR26 67.50 P 0.00 0.00 0.00 0.01 -0.01 101 0 59 0
13MAR26 70.00 P 0.00 0.00 0.00 0.01 -0.04 87 0 17 0
13MAR26 72.50 P 0.03 0.03 0.03 0.01 -0.12 73 2 301 0
13MAR26 75.00 P 0.14 0.14 0.14 0.01 -0.28 60 3 152 -3
13MAR26 77.50 P 0.21 0.23 0.11 0.03 -0.56 54 27 142 +13
13MAR26 80.00 P 0.45 0.52 0.25 0.13 -1.04 52 60 207 +11
13MAR26 82.50 P 1.16 1.16 0.62 0.46 -1.78 51 25 304 +11
13MAR26 85.00 P 0.00 0.00 0.00 1.24 -2.70 50 0 287 0
13MAR26 87.50 P 0.00 0.00 0.00 2.80 -3.19 55 0 53 0
13MAR26 90.00 P 0.00 0.00 0.00 4.85 -3.45 61 0 0 0
13MAR26 92.50 P 0.00 0.00 0.00 6.99 -3.74 58 0 0 0
13MAR26 95.00 P 0.00 0.00 0.00 9.40 -3.80 61 0 0 0
13MAR26 97.50 P 0.00 0.00 0.00 11.87 -3.83 66 0 0 0
13MAR26 100.00 P 0.00 0.00 0.00 14.35 -3.88 0 0 0 0
13MAR26 102.50 P 0.00 0.00 0.00 17.36 -3.34 147 0 0 0
13MAR26 105.00 P 0.00 0.00 0.00 19.93 -3.27 167 0 0 0
13MAR26 107.50 P 0.00 0.00 0.00 22.51 -3.22 186 0 0 0
13MAR26 110.00 P 0.00 0.00 0.00 25.04 -3.19 202 0 0 0
13MAR26 112.50 P 0.00 0.00 0.00 27.54 -3.18 216 0 0 0
13MAR26 115.00 P 0.00 0.00 0.00 30.04 -3.17 228 0 0 0
13MAR26 117.50 P 0.00 0.00 0.00 32.54 -3.16 240 0 0 0
20MAR26 52.50 P 0.00 0.00 0.00 0.01 - 107 0 0 -
20MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
20MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
20MAR26 60.00 P 0.00 0.00 0.00 0.01 -0.01 80 0 0 0
20MAR26 62.50 P 0.00 0.00 0.00 0.01 -0.02 71 0 0 0
20MAR26 65.00 P 0.00 0.00 0.00 0.01 -0.05 63 0 3 0
20MAR26 67.50 P 0.00 0.00 0.00 0.02 -0.10 60 0 0 0
20MAR26 70.00 P 0.00 0.00 0.00 0.04 -0.20 56 0 18 0
20MAR26 72.50 P 0.00 0.00 0.00 0.08 -0.36 53 0 30 0
20MAR26 75.00 P 0.28 0.29 0.28 0.18 -0.60 52 4 9 +2
20MAR26 77.50 P 0.73 0.73 0.73 0.37 -0.87 50 15 25 +15
20MAR26 80.00 P 1.13 1.18 1.01 0.73 -1.30 48 58 88 +28
20MAR26 82.50 P 1.76 1.76 1.76 1.33 -1.82 47 1 48 +1
20MAR26 85.00 P 0.00 0.00 0.00 2.26 -2.40 46 0 0 0
20MAR26 87.50 P 0.00 0.00 0.00 3.68 -2.86 46 0 0 0
20MAR26 90.00 P 0.00 0.00 0.00 5.47 -3.16 48 0 0 0
20MAR26 92.50 P 0.00 0.00 0.00 7.34 -3.55 45 0 0 0
20MAR26 95.00 P 0.00 0.00 0.00 9.57 -3.70 45 0 0 0
20MAR26 97.50 P 0.00 0.00 0.00 11.94 -3.78 46 0 0 0
20MAR26 100.00 P 0.00 0.00 0.00 14.37 -3.86 45 0 0 0
20MAR26 102.50 P 0.00 0.00 0.00 17.36 -3.34 82 0 0 0
20MAR26 105.00 P 0.00 0.00 0.00 19.93 -3.27 92 0 0 0
20MAR26 107.50 P 0.00 0.00 0.00 22.51 -3.22 103 0 0 0
20MAR26 110.00 P 0.00 0.00 0.00 25.08 -3.15 113 0 0 0
20MAR26 112.50 P 0.00 0.00 0.00 27.64 -3.08 123 0 0 0
20MAR26 115.00 P 0.00 0.00 0.00 30.14 -3.07 130 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 122 0 1,008 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 118 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 115 0 36 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 111 0 40 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 108 0 189 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 105 0 34 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 101 0 47 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 98 0 100 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 95 0 150 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 92 0 64 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 89 0 184 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 86 0 154 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 83 0 557 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 76 0 479 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 69 0 414 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 -0.01 62 0 684 0
30MAR26 60.00 P 0.02 0.02 0.02 0.01 -0.02 56 65 1,029 +65
30MAR26 62.50 P 0.00 0.00 0.00 0.01 -0.05 50 0 801 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 -0.11 45 0 422 0
30MAR26 67.50 P 0.17 0.17 0.15 0.03 -0.19 44 47 996 +17
30MAR26 70.00 P 0.00 0.00 0.00 0.06 -0.33 42 0 946 0
30MAR26 72.50 P 0.38 0.39 0.38 0.14 -0.53 42 5 858 0
30MAR26 75.00 P 0.68 0.68 0.44 0.29 -0.78 41 66 1,928 -23
30MAR26 77.50 P 0.95 0.96 0.70 0.58 -1.06 40 81 1,305 -48
30MAR26 80.00 P 1.53 1.57 1.18 1.06 -1.41 40 64 1,986 +28
30MAR26 82.50 P 2.42 2.42 1.87 1.77 -1.85 40 11 707 +6
30MAR26 85.00 P 3.45 3.70 3.02 2.81 -2.28 39 90 991 +10
30MAR26 87.50 P 4.98 5.20 4.96 4.20 -2.71 40 40 282 -5
30MAR26 90.00 P 0.00 0.00 0.00 5.85 -3.04 40 135 299 0
30MAR26 92.50 P 0.00 0.00 0.00 7.67 -3.40 38 0 144 0
30MAR26 95.00 P 0.00 0.00 0.00 9.79 -3.58 38 0 4 0
30MAR26 97.50 P 0.00 0.00 0.00 12.06 -3.70 38 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 14.44 -3.79 39 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 17.38 -3.32 59 0 179 0
30MAR26 105.00 P 0.00 0.00 0.00 19.93 -3.27 66 0 30 0
30MAR26 107.50 P 0.00 0.00 0.00 22.51 -3.22 74 0 30 0
30MAR26 110.00 P 0.00 0.00 0.00 25.08 -3.15 81 0 30 0
30MAR26 112.50 P 0.00 0.00 0.00 27.64 -3.08 88 0 30 0
30MAR26 115.00 P 0.00 0.00 0.00 30.14 -3.07 93 0 30 0
30MAR26 117.50 P 0.00 0.00 0.00 32.54 -3.16 95 0 30 0
30MAR26 120.00 P 0.00 0.00 0.00 35.02 -3.18 99 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 -0.01 48 0 10 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 -0.03 44 0 3 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 -0.06 39 0 3 0
29APR26 60.00 P 0.00 0.00 0.00 0.02 -0.11 38 0 260 0
29APR26 62.50 P 0.00 0.00 0.00 0.04 -0.18 37 0 80 0
29APR26 65.00 P 0.00 0.00 0.00 0.08 -0.29 37 0 308 0
29APR26 67.50 P 0.41 0.41 0.41 0.16 -0.44 36 15 305 -15
29APR26 70.00 P 0.55 0.55 0.55 0.31 -0.61 36 2 407 0
29APR26 72.50 P 0.89 0.89 0.74 0.53 -0.84 36 31 584 -5
29APR26 75.00 P 0.00 0.00 0.00 0.88 -1.07 36 0 614 0
29APR26 77.50 P 1.95 1.95 1.78 1.39 -1.26 36 9 435 +9
29APR26 80.00 P 2.55 2.64 2.21 2.08 -1.49 36 293 813 +152
29APR26 82.50 P 0.00 0.00 0.00 2.97 -1.78 36 0 868 0
29APR26 85.00 P 4.69 4.88 4.19 4.09 -2.10 36 74 774 +38
29APR26 87.50 P 6.28 6.28 5.98 5.43 -2.46 35 31 306 +31
29APR26 90.00 P 7.68 7.68 7.17 7.09 -2.59 36 24 222 +24
29APR26 92.50 P 0.00 0.00 0.00 8.84 -2.93 36 0 69 0
29APR26 95.00 P 0.00 0.00 0.00 10.90 -3.00 38 0 7 0
29APR26 97.50 P 0.00 0.00 0.00 12.66 -3.20 35 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 15.31 -3.13 41 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 17.66 -3.16 43 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 19.96 -3.28 44 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 22.51 -3.22 49 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 25.08 -3.15 53 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 27.64 -3.08 58 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 30.14 -3.07 61 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 32.54 -3.16 62 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 35.02 -3.18 65 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.02 -0.02 44 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.03 -0.04 42 0 12 0
28MAY26 55.00 P 0.00 0.00 0.00 0.06 -0.07 42 0 76 0
28MAY26 57.50 P 0.00 0.00 0.00 0.10 -0.11 41 0 1 0
28MAY26 60.00 P 0.00 0.00 0.00 0.16 -0.18 40 0 70 0
28MAY26 62.50 P 0.44 0.45 0.44 0.26 -0.27 39 10 107 +10
28MAY26 65.00 P 0.00 0.00 0.00 0.41 -0.38 38 0 146 0
28MAY26 67.50 P 0.00 0.00 0.00 0.63 -0.52 38 0 96 0
28MAY26 70.00 P 0.00 0.00 0.00 0.92 -0.71 37 0 335 0
28MAY26 72.50 P 0.00 0.00 0.00 1.31 -0.84 36 0 204 0
28MAY26 75.00 P 2.12 2.12 2.12 1.78 -1.07 35 30 268 +30
28MAY26 77.50 P 2.88 2.88 2.88 2.39 -1.34 35 30 421 +30
28MAY26 80.00 P 3.65 3.65 3.36 3.21 -1.58 34 16 241 0
28MAY26 82.50 P 4.78 4.81 4.78 4.17 -1.88 33 33 350 +33
28MAY26 85.00 P 6.24 6.24 6.04 5.39 -2.16 33 45 305 +38
28MAY26 87.50 P 7.80 7.80 7.46 6.84 -2.49 34 36 401 +36
28MAY26 90.00 P 0.00 0.00 0.00 8.48 -2.67 34 0 332 0
28MAY26 92.50 P 0.00 0.00 0.00 10.09 -3.01 33 0 60 0
28MAY26 95.00 P 0.00 0.00 0.00 12.01 -3.11 33 0 24 0
28MAY26 97.50 P 0.00 0.00 0.00 14.04 -3.26 33 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 16.51 -2.72 37 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 18.80 -2.73 38 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 21.13 -2.80 39 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 23.49 -2.79 41 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 25.92 -2.89 43 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 28.35 -2.83 45 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 30.78 -2.95 46 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 33.22 -2.94 48 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 35.67 -3.01 49 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 42 0 115 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 90 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 -0.02 39 0 35 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 -0.03 38 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 -0.04 37 0 94 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 -0.05 35 0 54 0
29JUN26 50.00 P 0.00 0.00 0.00 0.02 -0.06 37 0 166 0
29JUN26 52.50 P 0.00 0.00 0.00 0.03 -0.11 35 0 56 0
29JUN26 55.00 P 0.00 0.00 0.00 0.06 -0.16 35 0 2,389 0
29JUN26 57.50 P 0.00 0.00 0.00 0.10 -0.25 34 0 205 0
29JUN26 60.00 P 0.00 0.00 0.00 0.17 -0.37 34 0 489 0
29JUN26 62.50 P 0.66 0.66 0.66 0.30 -0.49 34 5 455 0
29JUN26 65.00 P 0.00 0.00 0.00 0.49 -0.64 34 0 1,715 0
29JUN26 67.50 P 1.14 1.14 1.04 0.75 -0.82 34 40 612 +20
29JUN26 70.00 P 0.00 0.00 0.00 1.12 -0.95 34 0 2,344 0
29JUN26 72.50 P 2.11 2.11 2.00 1.61 -1.08 34 40 2,524 +40
29JUN26 75.00 P 2.75 2.75 2.62 2.24 -1.23 33 1,560 1,964 +1,020
29JUN26 77.50 P 0.00 0.00 0.00 3.03 -1.38 33 0 775 0
29JUN26 80.00 P 4.04 4.04 4.04 3.92 -1.60 33 25 609 0
29JUN26 82.50 P 5.45 5.45 5.06 4.94 -1.89 33 15 477 +15
29JUN26 85.00 P 0.00 0.00 0.00 6.24 -2.07 33 0 285 0
29JUN26 87.50 P 0.00 0.00 0.00 7.65 -2.38 33 0 199 0
29JUN26 90.00 P 10.14 10.14 9.43 9.43 -2.36 34 31 263 +6
29JUN26 92.50 P 0.00 0.00 0.00 10.96 -2.75 33 0 100 0
29JUN26 95.00 P 0.00 0.00 0.00 13.22 -2.49 36 0 110 0
29JUN26 97.50 P 0.00 0.00 0.00 15.27 -2.53 37 0 30 0
29JUN26 100.00 P 0.00 0.00 0.00 17.42 -2.64 38 0 121 0
29JUN26 102.50 P 0.00 0.00 0.00 19.33 -2.82 37 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 21.56 -3.07 37 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 23.88 -3.10 39 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 26.25 -2.94 40 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 28.61 -2.98 41 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 31.00 -2.98 42 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 33.41 -3.06 43 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 35.85 -3.05 45 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.03 -0.17 33 0 113 0
29SEP26 47.00 P 0.00 0.00 0.00 0.04 -0.19 33 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.06 -0.22 34 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 0.07 -0.25 33 0 85 0
29SEP26 50.00 P 0.00 0.00 0.00 0.09 -0.27 33 0 78 0
29SEP26 52.50 P 0.00 0.00 0.00 0.15 -0.39 33 0 151 0
29SEP26 55.00 P 0.00 0.00 0.00 0.24 -0.50 33 0 135 0
29SEP26 57.50 P 0.00 0.00 0.00 0.38 -0.61 32 0 110 0
29SEP26 60.00 P 0.00 0.00 0.00 0.57 -0.73 32 0 109 0
29SEP26 62.50 P 1.33 1.33 1.33 0.83 -0.81 32 1 158 0
29SEP26 65.00 P 1.68 1.68 1.68 1.18 -0.88 32 20 297 +20
29SEP26 67.50 P 0.00 0.00 0.00 1.62 -1.00 32 0 91 0
29SEP26 70.00 P 2.25 2.25 2.25 2.15 -1.10 32 2 313 +2
29SEP26 72.50 P 0.00 0.00 0.00 2.80 -1.16 32 0 169 0
29SEP26 75.00 P 3.61 3.61 3.61 3.59 -1.27 32 2 136 +2
29SEP26 77.50 P 0.00 0.00 0.00 4.44 -1.47 32 0 255 0
29SEP26 80.00 P 0.00 0.00 0.00 5.41 -1.68 32 0 824 0
29SEP26 82.50 P 0.00 0.00 0.00 6.63 -1.52 32 0 257 0
29SEP26 85.00 P 0.00 0.00 0.00 7.91 -1.96 32 0 542 0
29SEP26 87.50 P 0.00 0.00 0.00 9.34 -2.10 32 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 10.97 -2.24 32 0 60 0
29SEP26 92.50 P 0.00 0.00 0.00 12.83 -2.17 33 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 14.45 -2.46 33 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 16.69 -2.19 35 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 18.42 -2.42 34 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 20.81 -2.19 36 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 22.95 -2.24 37 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 25.12 -2.37 37 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 27.34 -2.23 38 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 29.63 -2.28 39 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 31.93 -2.27 39 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 34.23 -2.41 40 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 36.64 -2.39 41 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 38.49 -2.93 38 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 41.42 -2.41 43 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 43.83 -2.43 44 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 46.28 -2.43 45 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.08 -0.30 28 0 47 0
30DEC26 50.00 P 0.00 0.00 0.00 0.11 -0.34 29 0 30 0
30DEC26 52.50 P 0.00 0.00 0.00 0.19 -0.45 29 0 6 0
30DEC26 55.00 P 0.00 0.00 0.00 0.31 -0.61 29 0 25 0
30DEC26 57.50 P 0.00 0.00 0.00 0.50 -0.76 29 0 38 0
30DEC26 60.00 P 0.00 0.00 0.00 0.77 -0.89 29 0 99 0
30DEC26 62.50 P 0.00 0.00 0.00 1.11 -1.04 29 1,125 1,280 +1,105
30DEC26 65.00 P 0.00 0.00 0.00 1.54 -1.20 30 0 104 0
30DEC26 67.50 P 0.00 0.00 0.00 2.08 -1.32 30 0 211 0
30DEC26 70.00 P 0.00 0.00 0.00 2.76 -1.36 30 0 146 0
30DEC26 72.50 P 0.00 0.00 0.00 3.53 -1.42 30 0 172 0
30DEC26 75.00 P 0.00 0.00 0.00 4.43 -1.48 31 0 78 0
30DEC26 77.50 P 0.00 0.00 0.00 5.48 -1.52 31 0 33 0
30DEC26 80.00 P 0.00 0.00 0.00 6.58 -1.63 31 750 975 +750
30DEC26 82.50 P 0.00 0.00 0.00 7.72 -1.81 31 0 527 0
30DEC26 85.00 P 0.00 0.00 0.00 9.11 -1.84 31 0 479 0
30DEC26 87.50 P 0.00 0.00 0.00 10.59 -1.96 31 0 54 0
30DEC26 90.00 P 0.00 0.00 0.00 11.88 -2.27 31 0 227 0
30DEC26 92.50 P 0.00 0.00 0.00 13.76 -2.23 32 0 218 0
30DEC26 95.00 P 0.00 0.00 0.00 15.76 -2.04 33 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 17.63 -2.09 33 0 70 0
30DEC26 100.00 P 0.00 0.00 0.00 19.52 -2.21 33 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 21.55 -2.03 34 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 23.60 -2.16 34 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 25.73 -2.32 35 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 27.88 -2.28 35 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 30.06 -2.50 35 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 32.29 -2.58 36 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 34.56 -2.62 36 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 36.86 -2.50 37 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 39.21 -2.30 37 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 41.55 -2.69 38 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 43.92 -2.47 39 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 46.31 -2.49 39 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.65 0.00 35 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 0.87 -0.06 34 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.13 -0.12 34 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 1.49 -0.14 34 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 1.87 -0.27 34 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 2.28 -0.42 33 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 2.76 -0.60 33 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 3.32 -0.80 32 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 3.97 -0.94 32 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 4.69 -1.09 31 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 5.51 -1.26 31 0 16 0
30MAR27 77.50 P 0.00 0.00 0.00 6.43 -1.45 31 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 7.52 -1.58 31 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 8.68 -1.75 30 0 500 0
30MAR27 85.00 P 0.00 0.00 0.00 10.12 -1.74 31 0 500 0
30MAR27 87.50 P 0.00 0.00 0.00 11.38 -2.11 30 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 13.14 -1.98 31 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 14.77 -2.07 31 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 16.76 -1.87 32 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 18.27 -2.22 32 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 20.42 -2.13 33 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 22.35 -2.09 33 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 24.33 -2.15 33 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 26.36 -2.07 33 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 28.46 -2.14 34 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 30.59 -2.23 34 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 32.41 -2.62 33 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 34.96 -2.30 35 0 0 0
TOTAL PUT 5,094 54,719 +3,519
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$ 5.72
30MAR26 3.30 C 0.00 0.00 0.00 2.42 -0.01 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.32 -0.01 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.22 +0.01 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.13 +0.03 90 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.03 +0.04 85 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.93 +0.03 80 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.83 +0.02 75 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.76 +0.07 102 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 1.63 0.00 66 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.55 +0.02 84 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.43 +0.03 57 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.33 +0.02 53 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.26 +0.02 74 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.14 0.00 56 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.04 +0.01 51 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.95 0.00 53 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.89 +0.04 64 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.79 +0.01 58 0 3 0
30MAR26 5.25 C 0.00 0.00 0.00 0.59 +0.01 56 0 16 0
30MAR26 5.50 C 0.00 0.00 0.00 0.42 0.00 55 0 128 0
30MAR26 5.75 C 0.00 0.00 0.00 0.28 0.00 54 0 1 0
30MAR26 6.00 C 0.22 0.22 0.17 0.18 0.00 54 15 45 -10
30MAR26 6.25 C 0.00 0.00 0.00 0.12 0.00 56 0 164 0
30MAR26 6.50 C 0.09 0.09 0.06 0.07 0.00 55 7 276 -5
30MAR26 6.75 C 0.03 0.03 0.03 0.04 -0.01 55 5 269 +5
30MAR26 7.00 C 0.00 0.00 0.00 0.03 0.00 59 0 865 0
30MAR26 7.25 C 0.02 0.02 0.02 0.02 0.00 61 13 273 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 60 0 473 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 66 0 130 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 71 0 219 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 77 0 330 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 82 0 356 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 87 0 45 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 92 0 32 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 96 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 100 0 51 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.36 - 47 0 0 -
29APR26 4.50 C 0.00 0.00 0.00 1.26 -0.01 43 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.18 -0.01 47 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.08 -0.03 43 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.05 +0.02 55 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.93 -0.02 47 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.88 +0.03 52 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.70 +0.02 50 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.54 +0.02 49 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.41 0.00 49 0 45 0
29APR26 6.00 C 0.30 0.30 0.30 0.30 0.00 48 2 17 +2
29APR26 6.25 C 0.00 0.00 0.00 0.22 0.00 48 0 21 0
29APR26 6.50 C 0.00 0.00 0.00 0.16 0.00 48 0 42 0
29APR26 6.75 C 0.00 0.00 0.00 0.11 -0.01 48 0 150 0
29APR26 7.00 C 0.09 0.09 0.09 0.08 0.00 49 50 193 -5
29APR26 7.25 C 0.00 0.00 0.00 0.06 0.00 50 0 239 0
29APR26 7.50 C 0.00 0.00 0.00 0.04 -0.01 49 0 1,050 0
29APR26 7.75 C 0.00 0.00 0.00 0.03 0.00 51 0 60 0
29APR26 8.00 C 0.00 0.00 0.00 0.02 0.00 50 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 51 0 115 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 54 0 39 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 57 0 165 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 60 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 4.40 C 0.00 0.00 0.00 1.42 - 50 0 0 -
28MAY26 4.50 C 0.00 0.00 0.00 1.32 -0.01 47 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.24 +0.01 47 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.16 +0.01 47 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.09 +0.01 48 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.03 +0.05 50 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.90 -0.01 43 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.77 +0.01 47 0 45 0
28MAY26 5.50 C 0.00 0.00 0.00 0.62 +0.01 46 0 15 0
28MAY26 5.75 C 0.00 0.00 0.00 0.49 0.00 46 0 15 0
28MAY26 6.00 C 0.00 0.00 0.00 0.39 0.00 46 0 15 0
28MAY26 6.25 C 0.00 0.00 0.00 0.30 0.00 46 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.23 0.00 46 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.17 -0.01 45 0 200 0
28MAY26 7.00 C 0.00 0.00 0.00 0.13 -0.01 45 0 215 0
28MAY26 7.25 C 0.00 0.00 0.00 0.10 -0.01 46 0 13 0
28MAY26 7.50 C 0.00 0.00 0.00 0.07 -0.01 45 0 22 0
28MAY26 7.75 C 0.00 0.00 0.00 0.06 0.00 47 0 21 0
28MAY26 8.00 C 0.00 0.00 0.00 0.04 0.00 46 0 18 0
28MAY26 8.25 C 0.00 0.00 0.00 0.03 0.00 46 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.02 0.00 46 0 50 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 45 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 1.82 +0.05 52 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.71 +0.03 47 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.63 +0.04 48 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.54 0.00 47 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.46 +0.01 48 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.38 +0.02 47 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.29 -0.01 46 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.24 +0.06 49 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.14 +0.02 46 0 0 0
29JUN26 4.90 C 1.20 1.20 1.20 1.06 -0.02 45 6 6 0
29JUN26 5.00 C 0.00 0.00 0.00 1.02 +0.03 47 0 6 0
29JUN26 5.25 C 0.00 0.00 0.00 0.83 0.00 44 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.68 0.00 43 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.57 0.00 44 0 15 0
29JUN26 6.00 C 0.00 0.00 0.00 0.46 -0.01 44 0 7 0
29JUN26 6.25 C 0.00 0.00 0.00 0.37 -0.01 44 0 15 0
29JUN26 6.50 C 0.00 0.00 0.00 0.30 0.00 44 0 28 0
29JUN26 6.75 C 0.00 0.00 0.00 0.24 0.00 44 0 27 0
29JUN26 7.00 C 0.00 0.00 0.00 0.19 0.00 44 0 320 0
29JUN26 7.25 C 0.00 0.00 0.00 0.15 -0.01 44 0 1,279 0
29JUN26 7.50 C 0.12 0.12 0.12 0.12 0.00 45 10 1,071 +10
29JUN26 7.75 C 0.00 0.00 0.00 0.10 0.00 45 0 115 0
29JUN26 8.00 C 0.00 0.00 0.00 0.08 0.00 46 0 15 0
29JUN26 8.25 C 0.08 0.08 0.07 0.06 -0.01 45 60 137 +60
29JUN26 8.50 C 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 -0.01 40 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 0.00 0.00 0.00 1.90 +0.02 47 0 3 0
29SEP26 4.10 C 0.00 0.00 0.00 1.81 +0.03 45 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.73 +0.04 45 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.66 +0.05 46 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.58 +0.03 45 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.51 +0.06 45 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.43 +0.03 44 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.36 +0.03 44 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.30 +0.04 45 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.22 +0.01 43 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.16 +0.03 44 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.01 +0.02 43 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.90 +0.04 44 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.76 +0.02 43 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.66 +0.02 43 0 800 0
29SEP26 6.25 C 0.00 0.00 0.00 0.56 +0.01 43 0 800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.48 +0.01 43 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.41 +0.01 43 0 22 0
29SEP26 7.00 C 0.00 0.00 0.00 0.35 +0.01 43 0 58 0
29SEP26 7.25 C 0.00 0.00 0.00 0.30 +0.01 43 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.26 +0.01 43 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.22 +0.01 43 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.18 0.00 43 0 46 0
29SEP26 8.25 C 0.00 0.00 0.00 0.16 +0.01 43 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.13 0.00 43 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.11 0.00 43 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.10 +0.01 44 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.08 0.00 43 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.07 0.00 44 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.06 0.00 44 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.68 - 43 0 0 -
30DEC26 4.50 C 0.00 0.00 0.00 1.60 0.00 43 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.53 -0.01 42 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.47 0.00 43 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.41 -0.01 43 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.34 -0.01 42 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.28 -0.01 42 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.15 +0.01 42 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.02 +0.03 42 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.92 +0.02 43 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.81 +0.02 42 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.71 +0.01 42 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.63 +0.02 42 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.55 +0.01 42 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.48 +0.01 42 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.43 +0.01 42 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.38 +0.01 42 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.33 0.00 42 0 3 0
30DEC26 8.00 C 0.30 0.30 0.30 0.29 0.00 42 2 5 +2
30DEC26 8.25 C 0.00 0.00 0.00 0.25 -0.01 42 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.22 0.00 42 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.20 0.00 42 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.18 +0.01 43 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.16 +0.01 43 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.14 +0.01 43 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.12 0.00 42 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.77 - 43 0 0 -
30MAR27 4.50 C 0.00 0.00 0.00 1.70 0.00 42 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.63 -0.02 42 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.57 +0.01 42 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.51 -0.01 42 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.45 0.00 42 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.39 -0.01 41 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.26 0.00 41 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.13 -0.01 41 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.01 -0.01 41 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.95 +0.03 42 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.85 +0.02 42 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.76 +0.01 42 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.68 +0.01 42 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.61 0.00 42 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.55 +0.01 42 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.50 +0.02 42 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.44 0.00 41 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.39 0.00 41 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.35 0.00 41 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.32 0.00 42 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.28 -0.01 41 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.25 -0.01 41 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.24 +0.01 42 0 0 0
TOTAL CALL 170 11,771 +59
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 118 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 112 0 1 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 106 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 101 0 260 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 90 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 85 0 365 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 80 0 209 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 76 0 15 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 71 0 590 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 62 0 106 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 -0.01 53 0 125 0
30MAR26 4.70 P 0.00 0.00 0.00 0.02 -0.01 56 0 565 0
30MAR26 4.80 P 0.00 0.00 0.00 0.03 -0.01 56 0 166 0
30MAR26 4.90 P 0.00 0.00 0.00 0.04 -0.02 56 0 553 0
30MAR26 5.00 P 0.07 0.07 0.07 0.06 -0.01 58 5 545 +5
30MAR26 5.25 P 0.10 0.10 0.10 0.11 -0.03 56 100 632 0
30MAR26 5.50 P 0.12 0.21 0.12 0.20 -0.03 57 115 556 -47
30MAR26 5.75 P 0.28 0.28 0.28 0.31 -0.04 55 1 694 0
30MAR26 6.00 P 0.00 0.00 0.00 0.47 -0.03 57 0 437 0
30MAR26 6.25 P 0.00 0.00 0.00 0.63 -0.07 53 0 273 0
30MAR26 6.50 P 0.00 0.00 0.00 0.87 0.00 62 0 276 0
30MAR26 6.75 P 0.00 0.00 0.00 1.09 -0.05 64 0 305 0
30MAR26 7.00 P 0.00 0.00 0.00 1.31 -0.04 62 0 543 0
30MAR26 7.25 P 0.00 0.00 0.00 1.58 0.00 79 0 103 0
30MAR26 7.50 P 0.00 0.00 0.00 1.82 -0.01 83 0 76 0
30MAR26 7.75 P 0.00 0.00 0.00 2.07 0.00 90 0 15 0
30MAR26 8.00 P 0.00 0.00 0.00 2.34 +0.02 105 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.53 -0.04 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.83 +0.01 114 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.09 +0.02 125 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 3.34 +0.02 131 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 3.59 0.00 136 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 3.84 -0.02 142 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 4.08 -0.01 143 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.04 - 53 0 0 -
29APR26 4.50 P 0.00 0.00 0.00 0.05 0.00 52 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.06 -0.01 51 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.07 -0.01 50 0 57 0
29APR26 4.80 P 0.11 0.11 0.11 0.09 -0.01 50 10 43 +10
29APR26 4.90 P 0.00 0.00 0.00 0.11 -0.02 50 0 110 0
29APR26 5.00 P 0.15 0.15 0.15 0.13 -0.02 49 40 125 0
29APR26 5.25 P 0.00 0.00 0.00 0.21 -0.02 50 0 74 0
29APR26 5.50 P 0.29 0.32 0.29 0.31 -0.03 50 7 134 +7
29APR26 5.75 P 0.00 0.00 0.00 0.43 -0.03 50 0 99 0
29APR26 6.00 P 0.00 0.00 0.00 0.57 -0.04 49 0 100 0
29APR26 6.25 P 0.00 0.00 0.00 0.72 -0.04 46 0 186 0
29APR26 6.50 P 0.00 0.00 0.00 0.90 -0.07 45 0 73 0
29APR26 6.75 P 0.00 0.00 0.00 1.11 -0.06 46 0 125 0
29APR26 7.00 P 0.00 0.00 0.00 1.35 -0.05 50 0 188 0
29APR26 7.25 P 0.00 0.00 0.00 1.59 -0.04 54 0 332 0
29APR26 7.50 P 0.00 0.00 0.00 1.82 -0.04 54 0 218 0
29APR26 7.75 P 0.00 0.00 0.00 2.09 +0.02 64 0 34 0
29APR26 8.00 P 0.00 0.00 0.00 2.34 +0.01 69 0 15 0
29APR26 8.25 P 0.00 0.00 0.00 2.58 -0.01 71 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.83 +0.01 75 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.09 +0.02 82 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.34 +0.02 86 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 3.59 0.00 89 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 3.84 -0.02 93 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 4.08 -0.01 93 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.06 - 47 0 0 -
28MAY26 4.50 P 0.00 0.00 0.00 0.08 -0.01 48 0 5 0
28MAY26 4.60 P 0.00 0.00 0.00 0.09 -0.02 47 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.11 -0.02 47 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.13 -0.02 47 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.16 -0.02 47 0 1 0
28MAY26 5.00 P 0.00 0.00 0.00 0.19 -0.02 47 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.27 -0.03 47 0 50 0
28MAY26 5.50 P 0.38 0.38 0.38 0.38 -0.03 47 5 15 0
28MAY26 5.75 P 0.00 0.00 0.00 0.50 -0.03 47 0 35 0
28MAY26 6.00 P 0.00 0.00 0.00 0.64 -0.03 46 0 15 0
28MAY26 6.25 P 0.00 0.00 0.00 0.81 -0.01 47 0 32 0
28MAY26 6.50 P 0.00 0.00 0.00 0.97 -0.08 45 0 36 0
28MAY26 6.75 P 0.00 0.00 0.00 1.20 0.00 48 0 206 0
28MAY26 7.00 P 0.00 0.00 0.00 1.43 0.00 52 0 216 0
28MAY26 7.25 P 0.00 0.00 0.00 1.60 -0.03 46 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.83 -0.03 46 0 14 0
28MAY26 7.75 P 0.00 0.00 0.00 2.09 -0.02 52 0 7 0
28MAY26 8.00 P 0.00 0.00 0.00 2.34 0.00 56 0 13 0
28MAY26 8.25 P 0.00 0.00 0.00 2.58 -0.01 58 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.83 +0.01 61 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.09 +0.02 67 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.34 -0.01 70 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 3.59 0.00 73 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 3.84 -0.02 76 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 4.08 -0.01 76 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.04 -0.01 46 0 15 0
29JUN26 4.10 P 0.00 0.00 0.00 0.05 -0.01 45 0 10 0
29JUN26 4.20 P 0.00 0.00 0.00 0.06 -0.01 45 0 263 0
29JUN26 4.30 P 0.00 0.00 0.00 0.08 -0.01 46 0 11 0
29JUN26 4.40 P 0.00 0.00 0.00 0.09 -0.02 45 0 18 0
29JUN26 4.50 P 0.00 0.00 0.00 0.11 -0.02 45 0 12 0
29JUN26 4.60 P 0.00 0.00 0.00 0.13 -0.02 45 0 2 0
29JUN26 4.70 P 0.00 0.00 0.00 0.16 -0.01 46 0 3 0
29JUN26 4.80 P 0.00 0.00 0.00 0.18 -0.02 45 0 255 0
29JUN26 4.90 P 0.00 0.00 0.00 0.21 -0.02 45 0 127 0
29JUN26 5.00 P 0.00 0.00 0.00 0.24 -0.03 45 0 91 0
29JUN26 5.25 P 0.00 0.00 0.00 0.34 -0.03 46 0 1 0
29JUN26 5.50 P 0.00 0.00 0.00 0.44 -0.04 45 0 7 0
29JUN26 5.75 P 0.00 0.00 0.00 0.57 -0.03 45 0 43 0
29JUN26 6.00 P 0.00 0.00 0.00 0.70 -0.04 44 0 129 0
29JUN26 6.25 P 0.00 0.00 0.00 0.86 -0.02 44 0 21 0
29JUN26 6.50 P 0.00 0.00 0.00 1.03 -0.04 43 0 45 0
29JUN26 6.75 P 0.00 0.00 0.00 1.23 -0.07 44 0 34 0
29JUN26 7.00 P 0.00 0.00 0.00 1.43 -0.05 44 0 277 0
29JUN26 7.25 P 0.00 0.00 0.00 1.65 -0.04 45 0 1,295 0
29JUN26 7.50 P 0.00 0.00 0.00 1.88 -0.04 47 0 1,038 0
29JUN26 7.75 P 0.00 0.00 0.00 2.10 -0.04 47 0 24 0
29JUN26 8.00 P 0.00 0.00 0.00 2.34 -0.03 49 0 15 0
29JUN26 8.25 P 0.00 0.00 0.00 2.58 -0.01 50 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.83 +0.01 53 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.09 -0.02 58 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.34 -0.01 60 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.59 0.00 63 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.84 -0.02 66 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.08 -0.01 66 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.10 -0.01 43 0 172 0
29SEP26 4.10 P 0.00 0.00 0.00 0.12 0.00 44 0 210 0
29SEP26 4.20 P 0.00 0.00 0.00 0.14 0.00 44 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.16 0.00 44 0 5 0
29SEP26 4.40 P 0.00 0.00 0.00 0.18 -0.01 43 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.21 -0.01 44 0 10 0
29SEP26 4.60 P 0.00 0.00 0.00 0.24 -0.01 44 0 1 0
29SEP26 4.70 P 0.00 0.00 0.00 0.27 -0.01 44 0 1 0
29SEP26 4.80 P 0.31 0.31 0.31 0.30 -0.01 44 15 15 +15
29SEP26 4.90 P 0.00 0.00 0.00 0.34 -0.01 44 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.37 -0.02 44 0 13 0
29SEP26 5.25 P 0.00 0.00 0.00 0.47 -0.02 43 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.59 -0.02 43 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.71 -0.02 43 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.85 -0.03 42 0 834 0
29SEP26 6.25 P 0.99 0.99 0.99 1.01 -0.03 42 6 808 +6
29SEP26 6.50 P 0.00 0.00 0.00 1.18 -0.03 43 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 1.36 -0.04 43 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.55 -0.04 43 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.78 0.00 45 0 6 0
29SEP26 7.50 P 0.00 0.00 0.00 1.96 -0.04 43 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 2.17 -0.03 43 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.38 -0.03 42 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.62 -0.02 44 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.85 -0.04 44 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.09 -0.02 45 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.34 -0.01 47 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.59 0.00 49 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.84 -0.02 51 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.08 -0.01 52 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.26 - 42 0 0 -
30DEC26 4.50 P 0.00 0.00 0.00 0.29 -0.01 43 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.33 -0.01 43 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.36 -0.02 43 0 4 0
30DEC26 4.80 P 0.00 0.00 0.00 0.40 -0.01 43 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.44 -0.01 43 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.47 -0.02 42 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.58 -0.02 42 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 0.69 -0.02 42 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.82 -0.02 42 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 0.96 -0.02 41 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.11 -0.03 41 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 1.28 -0.03 41 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.47 -0.02 42 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 1.65 -0.02 42 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 1.86 0.00 43 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.05 -0.01 42 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.26 -0.01 43 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.47 -0.01 43 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.69 -0.01 43 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.91 -0.06 43 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.14 -0.01 44 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.36 -0.01 43 0 3 0
30DEC26 9.25 P 0.00 0.00 0.00 3.59 0.00 43 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.84 -0.02 45 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 4.08 -0.01 45 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.33 - 42 0 0 -
30MAR27 4.50 P 0.00 0.00 0.00 0.37 -0.01 42 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.40 -0.01 42 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.44 -0.01 42 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.48 -0.01 42 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.52 -0.01 42 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.56 0.00 42 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.66 0.00 42 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.78 -0.01 41 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.91 -0.02 41 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.05 -0.02 41 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.20 -0.03 41 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.36 -0.02 40 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.55 0.00 41 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.74 +0.01 42 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.92 0.00 41 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 2.12 0.00 42 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.32 0.00 42 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.53 0.00 42 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.74 0.00 42 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.96 -0.01 42 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.18 0.00 42 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.40 +0.01 42 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.63 0.00 42 0 0 0
TOTAL PUT 304 16,256 -4
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$ 115.00
30MAR26 72.50 C 0.00 0.00 0.00 42.61 +10.97 67 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 40.11 +10.92 59 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 37.63 +10.87 64 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 35.15 +11.10 64 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 32.68 +10.98 63 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 30.23 +10.80 63 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 27.81 +10.57 63 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 25.43 +10.27 63 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 23.02 +9.81 60 0 9 0
30MAR26 95.00 C 20.00 20.00 20.00 20.72 +9.33 60 5 61 -1
30MAR26 97.50 C 0.00 0.00 0.00 19.23 +9.50 73 0 30 0
30MAR26 100.00 C 12.00 16.00 12.00 16.88 +8.41 67 2 23 0
30MAR26 102.50 C 13.00 14.00 13.00 15.07 +7.98 69 2 97 -1
30MAR26 105.00 C 10.00 10.00 10.00 12.55 +6.90 60 1 74 0
30MAR26 107.50 C 0.00 0.00 0.00 10.84 +6.18 60 0 333 0
30MAR26 110.00 C 7.80 9.52 7.80 9.26 +5.34 60 10 83 -8
30MAR26 112.50 C 7.00 8.22 7.00 8.03 +4.94 62 19 46 +18
30MAR26 115.00 C 3.95 7.00 3.95 6.86 +4.37 63 79 94 +21
30MAR26 117.50 C 3.61 5.84 3.46 5.83 +3.85 63 53 99 +15
30MAR26 120.00 C 2.85 4.83 2.85 4.89 +3.34 64 17 182 +16
30MAR26 122.50 C 2.69 3.60 2.69 4.04 +2.83 64 24 140 +8
30MAR26 125.00 C 2.07 3.70 2.07 3.33 +2.40 64 18 123 +3
30MAR26 127.50 C 3.10 3.10 2.80 2.70 +2.01 64 16 1 0
30MAR26 130.00 C 1.27 2.50 1.27 2.18 +1.64 64 41 50 +28
30MAR26 132.50 C 0.72 2.02 0.72 1.74 +1.34 64 16 50 +12
30MAR26 135.00 C 1.15 1.61 1.00 1.38 +1.08 64 52 77 +52
30MAR26 137.50 C 0.00 0.00 0.00 1.09 +0.87 63 0 25 0
30MAR26 140.00 C 0.00 0.00 0.00 0.85 +0.68 63 0 4 0
30MAR26 142.50 C 0.00 0.00 0.00 0.64 +0.52 63 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 0.51 +0.42 63 0 12 0
29APR26 72.50 C 0.00 0.00 0.00 42.90 +11.01 60 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 40.48 +10.89 60 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 38.10 +10.75 60 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 35.75 +10.57 60 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 33.44 +10.35 60 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 31.19 +10.10 60 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 28.99 +9.81 60 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 26.86 +9.49 60 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 24.67 +9.00 59 0 45 0
29APR26 95.00 C 0.00 0.00 0.00 22.67 +8.59 59 0 29 0
29APR26 97.50 C 0.00 0.00 0.00 20.76 +8.16 59 0 4 0
29APR26 100.00 C 19.60 19.60 19.60 18.95 +7.69 59 2 52 0
29APR26 102.50 C 0.00 0.00 0.00 17.25 +7.27 59 0 23 0
29APR26 105.00 C 0.00 0.00 0.00 15.44 +6.59 57 0 14 0
29APR26 107.50 C 0.00 0.00 0.00 14.19 +6.36 59 0 21 0
29APR26 110.00 C 10.70 10.70 10.70 12.82 +6.02 59 1 48 0
29APR26 112.50 C 0.00 0.00 0.00 11.70 +5.71 60 0 27 0
29APR26 115.00 C 10.00 10.96 10.00 10.52 +5.17 60 2 34 +1
29APR26 117.50 C 0.00 0.00 0.00 9.45 +4.76 61 1 44 +1
29APR26 120.00 C 7.38 8.65 6.90 8.48 +4.41 61 62 99 +58
29APR26 122.50 C 7.70 7.70 7.70 7.59 +4.07 61 2 32 +2
29APR26 125.00 C 6.91 6.91 6.91 6.78 +3.74 61 2 31 -1
29APR26 127.50 C 0.00 0.00 0.00 6.03 +3.42 61 0 31 0
29APR26 130.00 C 5.00 5.45 5.00 5.32 +3.08 61 2 23 +1
29APR26 132.50 C 0.00 0.00 0.00 4.69 +2.77 61 0 72 0
29APR26 135.00 C 0.00 0.00 0.00 4.12 +2.48 61 0 215 0
29APR26 137.50 C 3.99 3.99 3.99 3.62 +2.26 61 2 2 +2
29APR26 140.00 C 3.40 3.60 3.40 3.16 +2.00 61 3 13 +3
29APR26 142.50 C 3.00 3.30 3.00 2.76 +1.78 61 10 1 -10
29APR26 145.00 C 2.52 2.52 2.52 2.41 +1.58 61 1 31 0
28MAY26 72.50 C 0.00 0.00 0.00 43.34 +10.74 58 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 41.02 +10.58 58 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 38.74 +10.40 58 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 36.51 +10.19 58 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 34.33 +9.96 58 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 32.21 +9.70 58 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 30.16 +9.42 58 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 28.18 +9.12 58 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 26.11 +8.63 57 0 30 0
28MAY26 95.00 C 0.00 0.00 0.00 24.25 +8.26 57 0 15 0
28MAY26 97.50 C 0.00 0.00 0.00 22.47 +8.21 57 0 135 0
28MAY26 100.00 C 0.00 0.00 0.00 20.77 +7.55 57 0 131 0
28MAY26 102.50 C 0.00 0.00 0.00 19.86 +7.82 61 0 15 0
28MAY26 105.00 C 0.00 0.00 0.00 17.69 +6.75 57 0 30 0
28MAY26 107.50 C 14.33 14.33 14.33 16.52 +6.64 58 15 15 +15
28MAY26 110.00 C 0.00 0.00 0.00 14.98 +6.01 57 0 45 0
28MAY26 112.50 C 0.00 0.00 0.00 13.83 +5.76 58 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 12.79 +5.51 58 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 11.74 +5.15 58 0 0 0
28MAY26 120.00 C 10.66 10.66 10.66 10.66 +4.70 58 1 1 +1
28MAY26 122.50 C 0.00 0.00 0.00 9.84 +4.45 59 0 2 0
28MAY26 125.00 C 0.00 0.00 0.00 8.99 +4.17 59 0 17 0
28MAY26 127.50 C 0.00 0.00 0.00 8.21 +3.91 59 0 1 0
28MAY26 130.00 C 7.06 7.06 7.06 7.48 +3.64 59 1 12 0
28MAY26 132.50 C 7.20 7.30 7.10 6.83 +3.41 59 7 7 +7
29JUN26 72.50 C 0.00 0.00 0.00 43.93 +10.46 57 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 41.70 +10.28 57 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 39.52 +10.08 57 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 37.40 +9.86 57 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 35.33 +9.62 57 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 33.32 +9.36 57 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 31.39 +9.09 57 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 29.51 +8.80 57 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 27.72 +8.51 57 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 25.99 +8.20 57 0 31 0
29JUN26 97.50 C 0.00 0.00 0.00 23.98 +7.53 55 0 30 0
29JUN26 100.00 C 0.00 0.00 0.00 22.85 +7.66 57 0 45 0
29JUN26 102.50 C 0.00 0.00 0.00 21.13 +7.19 56 0 25 0
29JUN26 105.00 C 17.09 17.70 17.09 19.70 +6.85 56 4 37 0
29JUN26 107.50 C 18.13 18.13 18.13 18.36 +6.61 56 10 95 0
29JUN26 110.00 C 0.00 0.00 0.00 17.09 +6.26 56 0 36 0
29JUN26 112.50 C 0.00 0.00 0.00 16.02 +6.03 57 0 50 0
29JUN26 115.00 C 0.00 0.00 0.00 14.87 +5.66 57 0 30 0
29JUN26 117.50 C 12.65 12.65 12.65 13.82 +5.34 57 15 47 +15
29JUN26 120.00 C 11.01 11.54 11.01 12.83 +5.07 57 2 39 0
29JUN26 122.50 C 0.00 0.00 0.00 11.91 +4.73 57 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 11.05 +4.62 57 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 10.24 +4.37 57 0 0 0
29JUN26 130.00 C 8.69 8.69 8.69 9.50 +4.15 58 15 15 +15
29JUN26 132.50 C 0.00 0.00 0.00 8.80 +3.92 58 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 8.15 +3.71 58 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 7.51 +3.47 58 0 33 0
29JUN26 140.00 C 0.00 0.00 0.00 6.71 +3.03 57 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 6.17 +2.82 57 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 5.67 +2.63 57 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 46.16 +10.05 57 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 44.18 +9.87 57 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 42.26 +9.68 57 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 40.39 +9.48 57 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 38.59 +9.29 57 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 36.84 +9.08 57 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 35.15 +8.86 57 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 33.51 +8.63 57 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 31.94 +8.41 57 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 30.43 +8.18 57 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 28.97 +7.95 57 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 27.57 +7.72 57 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 26.23 +7.47 57 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 24.94 +7.21 57 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 23.66 +6.85 57 0 150 0
29SEP26 110.00 C 0.00 0.00 0.00 22.52 +6.38 57 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 21.39 +6.13 57 100 100 +100
29SEP26 115.00 C 0.00 0.00 0.00 20.46 +6.05 58 200 204 +200
29SEP26 117.50 C 0.00 0.00 0.00 19.46 +6.04 58 100 117 +99
29SEP26 120.00 C 0.00 0.00 0.00 18.52 +5.83 58 0 103 0
29SEP26 122.50 C 0.00 0.00 0.00 17.63 +5.63 58 0 7 0
29SEP26 125.00 C 15.47 15.47 15.47 16.78 +5.43 58 6 20 +6
29SEP26 127.50 C 14.70 14.70 14.70 15.98 +5.61 58 15 23 +15
29SEP26 130.00 C 13.99 13.99 13.99 15.22 +5.46 58 15 39 +15
29SEP26 132.50 C 0.00 0.00 0.00 14.40 +5.21 58 0 23 0
29SEP26 135.00 C 0.00 0.00 0.00 13.71 +5.06 58 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 12.99 +4.85 58 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 11.95 +4.29 57 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 11.33 +4.12 57 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 10.73 +3.95 57 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 48.12 +9.84 56 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 46.30 +9.69 56 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 44.52 +9.51 56 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 42.80 +9.33 56 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 41.13 +9.15 56 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 39.52 +8.97 56 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 37.96 +8.79 56 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 36.45 +8.59 56 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 34.99 +8.40 56 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 33.58 +8.20 56 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 32.22 +8.01 56 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 30.91 +7.81 56 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 29.65 +7.47 56 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 28.44 +7.20 56 0 7 0
30DEC26 107.50 C 0.00 0.00 0.00 27.27 +6.96 56 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 26.15 +6.77 56 0 14 0
30DEC26 112.50 C 0.00 0.00 0.00 25.07 +6.62 56 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 24.18 +6.28 56 0 0 0
30DEC26 117.50 C 23.76 23.76 23.76 23.28 +6.22 57 9 10 +9
30DEC26 120.00 C 0.00 0.00 0.00 22.36 +6.09 57 0 45 0
30DEC26 122.50 C 0.00 0.00 0.00 21.47 +5.96 57 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 20.63 +5.85 57 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 20.01 +5.92 57 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 19.17 +5.74 57 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 18.37 +5.94 57 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 17.60 +5.75 57 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 16.86 +5.56 57 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 16.15 +5.38 57 0 2 0
30DEC26 142.50 C 0.00 0.00 0.00 15.48 +5.21 57 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 14.83 +5.04 57 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 49.66 +9.40 54 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 47.93 +9.23 54 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 46.25 +9.06 54 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 44.61 +8.87 54 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 43.03 +8.69 54 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 41.49 +8.50 54 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 40.01 +8.32 54 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 38.57 +8.13 54 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 37.18 +7.94 54 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 35.83 +7.75 54 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 34.53 +7.56 54 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 33.28 +7.38 54 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 32.07 +6.90 54 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 30.90 +7.02 54 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 29.77 +6.51 54 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 28.68 +6.31 54 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 27.63 +6.11 54 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 27.42 +6.71 56 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 25.64 +5.85 54 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 25.44 +6.40 56 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 24.51 +6.17 56 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 23.61 +5.95 56 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 22.75 +5.74 56 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 21.91 +5.52 55 0 0 0
TOTAL CALL 960 4,411 +717
30MAR26 72.50 P 0.00 0.00 0.00 0.01 -0.03 70 0 30 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 -0.06 65 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 0.02 -0.12 65 0 122 0
30MAR26 80.00 P 0.00 0.00 0.00 0.04 -0.20 65 0 34 0
30MAR26 82.50 P 0.00 0.00 0.00 0.06 -0.33 63 0 46 0
30MAR26 85.00 P 0.00 0.00 0.00 0.11 -0.51 63 0 54 0
30MAR26 87.50 P 0.00 0.00 0.00 0.19 -0.75 63 0 85 0
30MAR26 90.00 P 0.73 0.73 0.36 0.31 -1.06 63 17 512 0
30MAR26 92.50 P 0.65 0.65 0.65 0.49 -1.44 63 2 56 0
30MAR26 95.00 P 0.98 0.98 0.74 0.71 -1.92 63 4 84 -4
30MAR26 97.50 P 1.73 1.73 1.55 1.01 -2.44 62 25 117 0
30MAR26 100.00 P 2.00 2.03 1.58 1.41 -3.01 62 34 82 0
30MAR26 102.50 P 2.69 2.69 1.88 1.93 -3.66 62 44 91 -3
30MAR26 105.00 P 3.26 3.26 2.75 2.56 -4.37 62 19 79 +12
30MAR26 107.50 P 4.10 4.10 3.23 3.35 -4.97 62 28 46 +13
30MAR26 110.00 P 5.61 5.61 4.35 4.28 -5.67 62 27 46 +14
30MAR26 112.50 P 6.59 6.66 5.26 5.37 -6.35 62 38 39 +33
30MAR26 115.00 P 7.22 7.22 7.22 6.73 -6.87 63 15 32 +15
30MAR26 117.50 P 8.35 8.35 7.97 8.09 -7.53 63 39 114 +37
30MAR26 120.00 P 9.65 9.65 9.60 9.64 -8.55 63 18 77 -15
30MAR26 122.50 P 0.00 0.00 0.00 11.43 -8.41 64 0 15 0
30MAR26 125.00 P 0.00 0.00 0.00 13.08 -8.99 63 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 14.98 -9.38 63 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 16.96 -9.74 63 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 19.04 -10.03 63 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 21.20 -10.28 63 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 23.40 -10.52 63 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 25.69 -10.68 63 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 28.01 -10.83 63 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 30.37 -10.94 63 0 0 0
29APR26 72.50 P 0.26 0.26 0.26 0.14 -0.28 60 15 15 +15
29APR26 75.00 P 0.00 0.00 0.00 0.23 -0.41 61 0 3 0
29APR26 77.50 P 0.00 0.00 0.00 0.33 -0.58 60 0 1 0
29APR26 80.00 P 0.55 0.55 0.55 0.46 -0.77 60 5 35 +5
29APR26 82.50 P 0.00 0.00 0.00 0.65 -0.99 60 0 30 0
29APR26 85.00 P 1.02 1.06 1.02 0.88 -1.28 60 50 32 +15
29APR26 87.50 P 0.00 0.00 0.00 1.21 -1.53 61 0 38 0
29APR26 90.00 P 1.47 1.47 1.47 1.57 -1.83 60 2 47 -2
29APR26 92.50 P 2.24 2.24 2.23 1.96 -2.25 60 16 41 +8
29APR26 95.00 P 2.97 2.97 2.50 2.44 -2.67 60 17 38 +13
29APR26 97.50 P 3.45 3.60 3.45 3.03 -3.10 59 2 9 +2
29APR26 100.00 P 0.00 0.00 0.00 3.70 -3.57 59 0 70 0
29APR26 102.50 P 0.00 0.00 0.00 4.50 -4.01 59 0 78 0
29APR26 105.00 P 5.19 5.19 5.19 5.34 -4.43 59 1 40 +1
29APR26 107.50 P 6.83 6.83 6.19 6.34 -5.16 59 3 24 +3
29APR26 110.00 P 7.48 7.48 7.48 7.51 -5.40 60 1 32 -1
29APR26 112.50 P 10.12 10.12 8.96 8.73 -5.93 60 17 38 +15
29APR26 115.00 P 0.00 0.00 0.00 10.04 -6.14 60 0 45 0
29APR26 117.50 P 0.00 0.00 0.00 11.48 -6.51 60 0 50 0
29APR26 120.00 P 0.00 0.00 0.00 13.03 -6.87 61 0 35 0
29APR26 122.50 P 14.36 14.36 14.36 14.67 -7.19 61 1 16 +1
29APR26 125.00 P 0.00 0.00 0.00 16.45 -7.44 62 0 15 0
29APR26 127.50 P 0.00 0.00 0.00 17.98 -8.01 60 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 19.79 -8.32 60 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 21.66 -8.67 60 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 23.63 -8.92 60 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 25.60 -9.23 60 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 27.69 -9.44 60 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 29.80 -9.66 60 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 31.95 -9.88 60 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 0.44 -0.56 58 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 0.60 -0.71 58 0 15 0
28MAY26 77.50 P 0.00 0.00 0.00 0.81 -0.90 58 0 15 0
28MAY26 80.00 P 0.00 0.00 0.00 1.07 -1.10 58 0 17 0
28MAY26 82.50 P 0.00 0.00 0.00 1.36 -1.35 58 0 25 0
28MAY26 85.00 P 0.00 0.00 0.00 1.75 -1.60 58 0 37 0
28MAY26 87.50 P 0.00 0.00 0.00 2.16 -1.85 58 0 60 0
28MAY26 90.00 P 0.00 0.00 0.00 2.62 -2.19 58 0 46 0
28MAY26 92.50 P 0.00 0.00 0.00 3.15 -2.59 57 0 60 0
28MAY26 95.00 P 3.74 3.74 3.74 3.82 -2.95 57 1 60 -1
28MAY26 97.50 P 0.00 0.00 0.00 4.50 -3.39 57 0 145 0
28MAY26 100.00 P 0.00 0.00 0.00 5.34 -3.70 57 0 156 0
28MAY26 102.50 P 0.00 0.00 0.00 6.19 -4.18 57 0 16 0
28MAY26 105.00 P 7.50 7.50 7.50 7.21 -4.48 57 1 30 -1
28MAY26 107.50 P 0.00 0.00 0.00 8.31 -4.81 57 0 45 0
28MAY26 110.00 P 0.00 0.00 0.00 9.50 -5.18 58 0 16 0
28MAY26 112.50 P 0.00 0.00 0.00 10.78 -5.57 58 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 12.13 -5.84 58 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 13.56 -6.20 58 0 0 0
28MAY26 120.00 P 16.70 16.70 16.70 14.95 -6.63 58 13 13 +13
28MAY26 122.50 P 0.00 0.00 0.00 16.55 -6.89 58 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 18.27 -7.15 58 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 19.93 -7.47 58 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 21.88 -7.57 59 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 23.53 -8.03 58 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 0.86 -0.85 57 0 1 0
29JUN26 75.00 P 0.00 0.00 0.00 1.12 -1.00 57 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 1.42 -1.23 57 0 38 0
29JUN26 80.00 P 0.00 0.00 0.00 1.78 -1.42 57 0 2 0
29JUN26 82.50 P 0.00 0.00 0.00 2.19 -1.70 57 0 18 0
29JUN26 85.00 P 0.00 0.00 0.00 2.67 -1.86 57 0 15 0
29JUN26 87.50 P 0.00 0.00 0.00 3.22 -2.08 57 0 18 0
29JUN26 90.00 P 0.00 0.00 0.00 3.82 -2.39 57 0 22 0
29JUN26 92.50 P 0.00 0.00 0.00 4.46 -2.76 56 0 16 0
29JUN26 95.00 P 0.00 0.00 0.00 5.15 -3.10 56 0 71 0
29JUN26 97.50 P 0.00 0.00 0.00 5.94 -3.47 56 0 55 0
29JUN26 100.00 P 0.00 0.00 0.00 6.80 -3.88 56 0 19 0
29JUN26 102.50 P 8.54 8.54 8.54 7.80 -4.23 56 1 16 0
29JUN26 105.00 P 0.00 0.00 0.00 8.87 -4.62 56 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 10.02 -4.93 56 0 15 0
29JUN26 110.00 P 0.00 0.00 0.00 11.24 -5.26 56 0 1 0
29JUN26 112.50 P 0.00 0.00 0.00 12.54 -5.57 56 0 60 0
29JUN26 115.00 P 0.00 0.00 0.00 13.91 -5.80 57 0 15 0
29JUN26 117.50 P 16.50 16.50 16.50 15.52 -5.86 57 1 16 +1
29JUN26 120.00 P 0.00 0.00 0.00 17.03 -6.17 57 0 0 0
29JUN26 122.50 P 19.70 19.70 19.70 18.62 -6.43 58 15 15 +15
29JUN26 125.00 P 0.00 0.00 0.00 20.27 -6.62 58 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 21.73 -7.13 57 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 23.40 -7.45 57 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 25.21 -7.64 57 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 27.05 -7.87 57 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 28.89 -8.15 57 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 30.80 -8.37 57 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 32.80 -8.51 57 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 34.79 -8.75 57 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 2.65 -1.24 57 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 3.11 -1.47 57 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 3.70 -1.62 57 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 4.28 -1.79 57 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 4.94 -2.05 57 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 5.69 -2.03 57 0 2 0
29SEP26 87.50 P 0.00 0.00 0.00 6.44 -2.26 57 0 7 0
29SEP26 90.00 P 0.00 0.00 0.00 7.28 -2.46 57 0 3 0
29SEP26 92.50 P 0.00 0.00 0.00 8.21 -2.64 57 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 8.87 -3.17 56 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 9.88 -3.41 56 0 10 0
29SEP26 100.00 P 0.00 0.00 0.00 10.95 -3.66 56 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 12.08 -3.86 56 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 13.28 -4.40 57 0 30 0
29SEP26 107.50 P 0.00 0.00 0.00 14.54 -4.63 56 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 15.86 -4.86 56 0 15 0
29SEP26 112.50 P 0.00 0.00 0.00 17.24 -5.09 57 100 102 +100
29SEP26 115.00 P 0.00 0.00 0.00 18.68 -5.30 57 200 201 +200
29SEP26 117.50 P 0.00 0.00 0.00 20.17 -5.51 57 100 104 +100
29SEP26 120.00 P 0.00 0.00 0.00 21.71 -5.72 57 0 4 0
29SEP26 122.50 P 0.00 0.00 0.00 23.21 -5.78 57 0 4 0
29SEP26 125.00 P 0.00 0.00 0.00 24.92 -5.90 57 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 26.59 -6.11 57 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 28.31 -6.26 57 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 30.07 -6.38 58 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 31.67 -6.72 57 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 33.45 -6.96 57 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 35.32 -7.12 57 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 37.19 -7.28 57 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 39.07 -7.43 57 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 4.18 -1.47 56 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 4.79 -1.63 56 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 5.46 -1.80 56 0 40 0
30DEC26 80.00 P 0.00 0.00 0.00 6.23 -1.99 56 0 7 0
30DEC26 82.50 P 0.00 0.00 0.00 7.01 -2.16 56 0 7 0
30DEC26 85.00 P 0.00 0.00 0.00 7.80 -2.05 56 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 8.76 -2.20 56 0 1 0
30DEC26 90.00 P 0.00 0.00 0.00 9.71 -2.37 56 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 10.67 -2.62 56 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 11.37 -3.10 55 0 66 0
30DEC26 97.50 P 0.00 0.00 0.00 12.49 -3.28 55 0 50 0
30DEC26 100.00 P 0.00 0.00 0.00 13.60 -3.53 55 0 3 0
30DEC26 102.50 P 0.00 0.00 0.00 14.72 -3.89 55 0 80 0
30DEC26 105.00 P 0.00 0.00 0.00 16.08 -4.00 55 0 30 0
30DEC26 107.50 P 0.00 0.00 0.00 17.39 -4.22 55 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 18.70 -4.70 55 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 20.11 -4.89 55 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 21.57 -5.08 55 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 23.13 -5.20 55 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 24.63 -5.43 55 0 17 0
30DEC26 122.50 P 0.00 0.00 0.00 26.37 -5.46 56 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 28.01 -5.61 56 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 29.68 -5.59 56 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 31.39 -5.94 56 0 3 0
30DEC26 132.50 P 0.00 0.00 0.00 33.14 -6.15 56 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 34.92 -6.25 56 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 36.74 -6.38 57 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 38.58 -6.53 57 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 40.46 -6.67 57 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 42.36 -6.81 57 0 8 0
30MAR27 72.50 P 0.00 0.00 0.00 5.26 -1.91 54 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 5.99 -2.08 54 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 6.77 -2.28 54 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 7.56 -2.46 54 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 8.38 -2.63 54 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 9.13 -2.75 53 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 10.13 -2.87 54 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 11.14 -3.05 54 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 12.20 -3.23 54 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 13.29 -3.43 54 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 14.46 -3.60 54 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 15.64 -3.82 54 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 16.87 -3.99 54 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 18.18 -4.17 54 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 19.54 -4.35 54 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 20.94 -4.53 54 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 22.38 -4.64 54 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 23.87 -4.81 54 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 25.40 -4.96 54 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 27.15 -4.93 55 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 28.57 -5.26 54 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 30.20 -5.42 54 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 31.87 -5.56 55 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 33.57 -5.71 55 0 0 0
TOTAL PUT 872 4,616 +604
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$ 133.50
13MAR26 105.00 C 28.61 28.74 28.61 28.74 +5.01 146 150 150 +150
13MAR26 107.50 C 0.00 0.00 0.00 26.62 +5.39 165 0 0 0
13MAR26 110.00 C 0.00 0.00 0.00 24.15 +5.41 153 0 0 0
13MAR26 112.50 C 0.00 0.00 0.00 21.65 +5.39 139 0 0 0
13MAR26 115.00 C 0.00 0.00 0.00 19.08 +5.27 121 0 0 0
13MAR26 117.50 C 0.00 0.00 0.00 16.51 +5.09 104 0 0 0
13MAR26 120.00 C 12.00 12.00 12.00 13.96 +4.54 88 1 3 +1
13MAR26 122.50 C 10.60 11.10 10.50 11.44 +4.21 74 62 150 -52
13MAR26 125.00 C 7.00 9.00 7.00 9.01 +3.76 64 33 145 -14
13MAR26 127.50 C 4.80 6.99 4.16 6.75 +3.06 58 170 2,212 -68
13MAR26 130.00 C 3.52 5.15 2.49 4.76 +2.36 55 723 1,012 -287
13MAR26 132.50 C 2.10 3.49 1.50 3.13 +1.64 53 1,743 1,023 -29
13MAR26 135.00 C 1.30 2.20 0.78 1.90 +1.01 52 5,422 4,821 +1,852
13MAR26 137.50 C 0.66 1.25 0.38 1.06 +0.56 52 1,390 1,790 +199
13MAR26 140.00 C 0.33 0.72 0.19 0.54 +0.26 52 5,421 2,605 +1,097
13MAR26 142.50 C 0.20 0.40 0.20 0.25 +0.11 52 649 905 +187
13MAR26 145.00 C 0.10 0.24 0.09 0.11 +0.04 52 977 1,052 -233
13MAR26 147.50 C 0.10 0.14 0.08 0.05 +0.02 53 335 1,054 0
13MAR26 150.00 C 0.05 0.05 0.05 0.02 +0.01 53 2 470 0
13MAR26 152.50 C 0.04 0.04 0.04 0.01 0.00 55 6 158 0
13MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 62 0 502 0
13MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 67 0 17 0
13MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 73 0 58 0
13MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
13MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 84 0 114 0
20MAR26 105.00 C 0.00 0.00 0.00 28.84 - 83 0 0 -
20MAR26 107.50 C 0.00 0.00 0.00 26.62 +5.13 88 0 0 0
20MAR26 110.00 C 0.00 0.00 0.00 24.15 +5.01 82 0 0 0
20MAR26 112.50 C 0.00 0.00 0.00 21.65 +4.79 74 0 0 0
20MAR26 115.00 C 0.00 0.00 0.00 19.08 +3.96 65 0 0 0
20MAR26 117.50 C 0.00 0.00 0.00 16.61 +3.79 58 0 0 0
20MAR26 120.00 C 0.00 0.00 0.00 14.85 +3.82 67 0 0 0
20MAR26 122.50 C 0.00 0.00 0.00 12.66 +3.51 63 0 10 0
20MAR26 125.00 C 8.98 9.80 8.98 10.61 +3.01 61 2 95 -2
20MAR26 127.50 C 7.80 7.80 6.94 8.84 +2.69 60 32 165 +30
20MAR26 130.00 C 6.00 7.20 5.16 7.30 +2.55 61 143 204 +51
20MAR26 132.50 C 4.93 5.90 4.01 5.84 +2.01 60 239 237 +206
20MAR26 135.00 C 3.70 4.92 3.18 4.67 +1.77 60 618 474 +416
20MAR26 137.50 C 2.32 3.81 2.32 3.58 +1.33 59 409 394 +357
20MAR26 140.00 C 2.15 3.00 1.77 2.78 +1.15 59 564 566 +384
20MAR26 142.50 C 1.48 2.22 1.28 2.09 +0.82 59 429 422 +365
20MAR26 145.00 C 0.90 1.65 0.90 1.55 +0.65 59 136 96 +85
20MAR26 147.50 C 0.85 1.30 0.74 1.13 +0.46 59 462 446 +393
20MAR26 150.00 C 0.70 0.87 0.54 0.81 +0.34 59 553 564 +493
20MAR26 152.50 C 0.48 0.69 0.36 0.57 +0.24 59 406 479 +406
30MAR26 65.00 C 67.88 67.91 67.88 68.71 +4.96 135 200 1,281 +188
30MAR26 67.50 C 0.00 0.00 0.00 66.21 +4.95 128 0 51 0
30MAR26 70.00 C 0.00 0.00 0.00 63.72 +4.79 123 0 4,105 0
30MAR26 72.50 C 0.00 0.00 0.00 61.23 +4.95 118 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 58.73 +4.81 111 0 754 0
30MAR26 77.50 C 0.00 0.00 0.00 56.42 +5.13 121 0 40 0
30MAR26 80.00 C 0.00 0.00 0.00 53.74 +4.94 100 0 324 0
30MAR26 82.50 C 0.00 0.00 0.00 51.39 +5.07 107 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 48.75 +4.91 90 0 20 0
30MAR26 87.50 C 0.00 0.00 0.00 46.26 +4.76 85 0 11 0
30MAR26 90.00 C 0.00 0.00 0.00 43.78 +4.73 82 0 204 0
30MAR26 92.50 C 0.00 0.00 0.00 41.30 +4.83 78 0 21 0
30MAR26 95.00 C 0.00 0.00 0.00 38.95 +4.80 81 0 423 0
30MAR26 97.50 C 0.00 0.00 0.00 36.50 +4.90 78 0 261 0
30MAR26 100.00 C 0.00 0.00 0.00 34.00 +4.62 72 0 4,242 0
30MAR26 102.50 C 0.00 0.00 0.00 31.54 +4.62 69 0 856 0
30MAR26 105.00 C 0.00 0.00 0.00 29.11 +4.96 65 0 1,170 0
30MAR26 107.50 C 0.00 0.00 0.00 26.69 +4.87 62 0 2,169 0
30MAR26 110.00 C 24.17 24.29 24.10 24.15 +4.59 56 120 3,535 -120
30MAR26 112.50 C 0.00 0.00 0.00 21.65 +3.74 51 0 1,753 0
30MAR26 115.00 C 19.29 19.43 19.28 19.34 +3.56 49 60 1,644 +20
30MAR26 117.50 C 16.35 16.35 16.35 17.68 +4.01 57 30 723 0
30MAR26 120.00 C 13.72 15.00 12.82 15.48 +3.63 54 16 3,251 +5
30MAR26 122.50 C 11.80 13.09 11.80 13.49 +3.38 53 11 625 -6
30MAR26 125.00 C 10.12 11.51 9.46 11.59 +3.13 52 22 8,138 -10
30MAR26 127.50 C 8.67 10.00 7.70 9.85 +2.70 51 34 2,185 -10
30MAR26 130.00 C 6.93 8.50 6.19 8.30 +2.36 51 500 16,497 -67
30MAR26 132.50 C 4.99 7.05 4.99 6.95 +2.25 51 707 1,376 +133
30MAR26 135.00 C 4.75 5.92 4.10 5.76 +1.96 51 1,202 12,327 +33
30MAR26 137.50 C 3.75 4.70 3.30 4.72 +1.60 51 759 3,159 +95
30MAR26 140.00 C 3.12 4.00 2.60 3.82 +1.37 50 2,801 13,139 +1,253
30MAR26 142.50 C 2.27 3.12 2.05 3.05 +1.13 50 482 2,806 +90
30MAR26 145.00 C 1.79 2.58 1.62 2.41 +0.91 50 943 6,049 +132
30MAR26 147.50 C 1.50 2.06 1.29 1.89 +0.71 50 290 3,963 +16
30MAR26 150.00 C 1.12 1.64 0.93 1.46 +0.54 50 957 15,879 +108
30MAR26 152.50 C 0.90 1.21 0.72 1.12 +0.40 50 284 4,922 +11
30MAR26 155.00 C 0.70 1.00 0.60 0.85 +0.31 50 177 5,078 +2
30MAR26 157.50 C 0.55 0.73 0.46 0.64 +0.24 50 487 4,020 +249
30MAR26 160.00 C 0.32 0.61 0.32 0.47 +0.17 50 490 19,676 -181
30MAR26 162.50 C 0.35 0.46 0.26 0.35 +0.13 50 189 4,677 +51
30MAR26 165.00 C 0.28 0.40 0.22 0.25 +0.09 50 1,817 19,852 -388
30MAR26 167.50 C 0.32 0.32 0.26 0.18 +0.06 49 3 12,092 +1
30MAR26 170.00 C 0.18 0.25 0.18 0.13 +0.04 50 1,604 18,017 -1,469
30MAR26 172.50 C 0.13 0.13 0.13 0.10 +0.04 50 10 9,095 -10
30MAR26 175.00 C 0.18 0.19 0.13 0.07 +0.02 50 4,055 13,398 -4,042
30MAR26 177.50 C 0.10 0.16 0.10 0.05 +0.02 50 4,071 9,454 -383
30MAR26 180.00 C 0.06 0.15 0.06 0.04 +0.02 51 104 16,542 -16
30MAR26 182.50 C 0.00 0.00 0.00 0.03 +0.02 51 0 6,641 0
30MAR26 185.00 C 0.11 0.11 0.11 0.02 +0.01 51 16 7,690 -16
30MAR26 187.50 C 0.10 0.10 0.10 0.01 0.00 49 32 3,936 -31
30MAR26 190.00 C 0.10 0.10 0.09 0.01 0.00 51 38 16,800 -2
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 53 0 5,985 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 54 0 3,156 0
30MAR26 197.50 C 0.05 0.05 0.05 0.01 0.00 56 3 1,619 -3
30MAR26 200.00 C 0.05 0.07 0.05 0.01 0.00 58 218 14,851 -3
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2,631 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 64 0 2,762 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 67 0 4,051 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,545 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 73 0 2,771 0
30MAR26 230.00 C 0.01 0.01 0.01 0.01 0.00 76 1 1,079 +1
30MAR26 235.00 C 0.01 0.01 0.01 0.01 0.00 78 5 370 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 81 0 4,376 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 83 0 484 0
30MAR26 250.00 C 0.03 0.03 0.03 0.01 0.00 86 10 1,068 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 88 0 372 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 91 0 169 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 93 0 302 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 95 0 479 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 98 0 206 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 100 0 405 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 102 0 237 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 104 0 1,577 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 106 0 149 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 108 0 955 0
29APR26 80.00 C 0.00 0.00 0.00 54.09 +4.74 73 0 8 0
29APR26 82.50 C 0.00 0.00 0.00 51.68 +4.75 72 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 49.36 +5.13 73 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 46.92 +5.10 70 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 44.31 +4.59 63 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 41.89 +4.76 61 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 39.61 +4.89 62 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 37.19 +4.78 59 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 34.84 +4.68 58 0 1 0
29APR26 102.50 C 0.00 0.00 0.00 32.40 +4.56 54 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 29.93 +4.35 51 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 27.62 +4.09 49 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 25.30 +4.19 47 0 35 0
29APR26 112.50 C 0.00 0.00 0.00 23.42 +4.08 49 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 21.24 +4.08 47 0 40 0
29APR26 117.50 C 0.00 0.00 0.00 19.01 +3.45 45 0 30 0
29APR26 120.00 C 15.68 15.68 15.54 17.28 +3.51 46 6 35 -6
29APR26 122.50 C 0.00 0.00 0.00 15.28 +3.12 44 0 34 0
29APR26 125.00 C 11.33 12.30 11.33 13.68 +3.00 44 5 202 -5
29APR26 127.50 C 10.02 12.20 10.02 12.11 +2.75 44 4 232 0
29APR26 130.00 C 9.24 10.77 8.60 10.77 +2.67 44 190 5,241 +54
29APR26 132.50 C 8.21 9.28 7.40 9.27 +2.24 43 228 1,280 +82
29APR26 135.00 C 7.08 8.21 6.34 8.21 +2.24 44 417 1,188 +86
29APR26 137.50 C 6.00 7.09 6.00 7.10 +1.96 43 73 797 +30
29APR26 140.00 C 5.12 6.26 4.70 6.14 +1.77 43 762 1,708 +26
29APR26 142.50 C 4.48 5.10 3.95 5.28 +1.60 43 161 993 +126
29APR26 145.00 C 3.73 4.58 3.40 4.51 +1.32 43 115 3,221 +20
29APR26 147.50 C 3.00 3.76 3.00 3.83 +1.11 43 168 1,819 -41
29APR26 150.00 C 2.25 3.40 2.25 3.24 +0.96 43 331 2,843 +158
29APR26 152.50 C 2.15 2.90 2.00 2.73 +0.83 43 42 1,642 -6
29APR26 155.00 C 1.88 2.50 1.83 2.29 +0.74 43 142 5,703 +20
29APR26 157.50 C 1.56 2.12 1.56 1.91 +0.61 43 15 1,381 -8
29APR26 160.00 C 1.28 1.85 1.20 1.58 +0.51 43 288 5,918 -54
29APR26 162.50 C 0.98 1.47 0.98 1.31 +0.43 43 32 1,796 -13
29APR26 165.00 C 0.94 1.24 0.88 1.08 +0.36 43 14 3,833 0
29APR26 167.50 C 0.98 1.03 0.98 0.89 +0.30 43 26 1,461 0
29APR26 170.00 C 0.66 0.96 0.66 0.72 +0.25 43 67 5,242 +21
29APR26 172.50 C 0.73 0.82 0.73 0.59 +0.21 43 2 3,451 +2
29APR26 175.00 C 0.63 0.70 0.62 0.48 +0.17 43 88 1,723 -39
29APR26 177.50 C 0.54 0.54 0.54 0.39 +0.14 43 1 382 0
29APR26 180.00 C 0.35 0.56 0.35 0.31 +0.11 43 119 5,838 +6
29APR26 182.50 C 0.00 0.00 0.00 0.25 +0.09 43 0 564 0
29APR26 185.00 C 0.00 0.00 0.00 0.20 +0.07 43 0 943 0
29APR26 187.50 C 0.21 0.37 0.21 0.16 +0.06 43 121 913 +75
29APR26 190.00 C 0.00 0.00 0.00 0.13 +0.05 43 0 647 0
29APR26 192.50 C 0.00 0.00 0.00 0.10 +0.03 43 0 413 0
29APR26 195.00 C 0.00 0.00 0.00 0.08 +0.03 43 0 412 0
29APR26 197.50 C 0.00 0.00 0.00 0.07 +0.03 43 0 472 0
29APR26 200.00 C 0.18 0.18 0.18 0.05 +0.02 43 11 1,703 0
29APR26 205.00 C 0.00 0.00 0.00 0.04 +0.02 44 0 1,756 0
29APR26 210.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 839 0
29APR26 215.00 C 0.00 0.00 0.00 0.01 0.00 42 0 181 0
29APR26 220.00 C 0.00 0.00 0.00 0.01 0.00 44 0 625 0
29APR26 225.00 C 0.00 0.00 0.00 0.01 0.00 46 0 471 0
29APR26 230.00 C 0.07 0.07 0.07 0.01 0.00 47 10 533 +10
29APR26 235.00 C 0.00 0.00 0.00 0.01 0.00 49 0 441 0
29APR26 240.00 C 0.00 0.00 0.00 0.01 0.00 51 0 202 0
29APR26 245.00 C 0.00 0.00 0.00 0.01 0.00 52 0 59 0
29APR26 250.00 C 0.00 0.00 0.00 0.01 0.00 54 0 99 0
28MAY26 105.00 C 0.00 0.00 0.00 30.90 +4.02 48 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 28.81 +4.01 47 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 26.59 +4.44 46 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 24.04 +3.73 42 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 22.13 +3.58 42 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 20.29 +3.40 42 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 18.55 +3.04 42 0 151 0
28MAY26 122.50 C 0.00 0.00 0.00 16.91 +2.82 42 0 327 0
28MAY26 125.00 C 0.00 0.00 0.00 15.51 +2.78 42 4 531 +4
28MAY26 127.50 C 13.90 13.90 13.90 13.93 +2.48 42 3 1,123 0
28MAY26 130.00 C 11.62 13.00 11.01 12.80 +2.61 43 60 1,018 +22
28MAY26 132.50 C 10.50 11.65 10.19 11.47 +2.34 43 92 1,099 +62
28MAY26 135.00 C 9.16 10.42 8.36 10.30 +2.20 43 835 1,508 +832
28MAY26 137.50 C 8.16 9.26 7.46 9.30 +2.06 43 930 1,540 +846
28MAY26 140.00 C 7.31 8.45 6.70 8.31 +1.88 43 134 1,196 +103
28MAY26 142.50 C 6.60 7.43 6.44 7.39 +1.72 43 34 139 -28
28MAY26 145.00 C 6.20 6.20 6.20 6.55 +1.58 43 1 708 +1
28MAY26 147.50 C 5.00 5.68 5.00 5.79 +1.36 43 93 940 -89
28MAY26 150.00 C 4.17 5.30 4.17 5.10 +1.22 42 127 1,960 +11
28MAY26 152.50 C 4.00 4.30 4.00 4.49 +1.10 42 32 637 +1
28MAY26 155.00 C 4.20 4.20 4.20 3.93 +0.97 42 2 948 +1
28MAY26 157.50 C 3.07 3.50 3.02 3.44 +0.87 42 4 576 0
28MAY26 160.00 C 2.70 3.30 2.45 3.00 +0.77 42 40 1,600 +2
28MAY26 162.50 C 2.62 2.78 2.62 2.61 +0.68 42 2 459 +1
28MAY26 165.00 C 2.04 2.66 2.04 2.27 +0.60 42 94 652 +62
28MAY26 167.50 C 1.80 2.18 1.76 1.97 +0.53 42 32 652 +31
28MAY26 170.00 C 1.60 2.06 1.59 1.70 +0.46 42 34 1,319 +32
28MAY26 172.50 C 0.00 0.00 0.00 1.47 +0.40 42 0 417 0
28MAY26 175.00 C 1.22 1.50 1.22 1.27 +0.36 42 97 201 +67
28MAY26 177.50 C 1.33 1.33 1.33 1.09 +0.31 42 40 243 +38
28MAY26 180.00 C 1.00 1.29 1.00 0.94 +0.27 42 5 190 +3
28MAY26 182.50 C 0.00 0.00 0.00 0.80 +0.23 42 0 895 0
28MAY26 185.00 C 0.73 0.96 0.73 0.69 +0.20 42 2 1,556 +1
28MAY26 187.50 C 0.00 0.00 0.00 0.59 +0.18 42 0 454 0
28MAY26 190.00 C 0.00 0.00 0.00 0.50 +0.15 42 10 1,359 0
28MAY26 192.50 C 0.68 0.68 0.68 0.43 +0.13 42 12 197 -12
28MAY26 195.00 C 0.50 0.60 0.50 0.36 +0.11 42 3 1,226 0
28MAY26 197.50 C 0.00 0.00 0.00 0.31 +0.10 42 0 51 0
28MAY26 200.00 C 0.48 0.48 0.48 0.26 +0.08 42 21 263 -1
28MAY26 205.00 C 0.00 0.00 0.00 0.19 +0.06 42 0 994 0
28MAY26 210.00 C 0.38 0.38 0.38 0.13 +0.04 42 1 362 -1
28MAY26 215.00 C 0.00 0.00 0.00 0.10 +0.03 42 0 461 0
28MAY26 220.00 C 0.00 0.00 0.00 0.07 +0.02 42 0 193 0
28MAY26 225.00 C 0.00 0.00 0.00 0.05 +0.01 42 0 455 0
28MAY26 230.00 C 0.00 0.00 0.00 0.04 +0.01 43 0 437 0
28MAY26 235.00 C 0.00 0.00 0.00 0.03 +0.01 43 0 201 0
28MAY26 240.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 37 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 0.00 41 0 95 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 43 0 246 0
29JUN26 80.00 C 0.00 0.00 0.00 55.00 +4.46 65 0 22 0
29JUN26 82.50 C 0.00 0.00 0.00 52.55 +4.71 62 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 50.18 +4.40 60 0 54 0
29JUN26 87.50 C 0.00 0.00 0.00 47.72 +4.48 57 0 9 0
29JUN26 90.00 C 0.00 0.00 0.00 45.43 +4.48 56 0 283 0
29JUN26 92.50 C 0.00 0.00 0.00 43.07 +4.51 54 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 40.63 +4.39 52 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 38.41 +4.45 51 0 642 0
29JUN26 100.00 C 0.00 0.00 0.00 36.16 +4.42 50 0 341 0
29JUN26 102.50 C 0.00 0.00 0.00 33.95 +4.35 48 0 35 0
29JUN26 105.00 C 0.00 0.00 0.00 31.74 +4.23 47 0 328 0
29JUN26 107.50 C 0.00 0.00 0.00 29.64 +4.11 46 0 2,208 0
29JUN26 110.00 C 0.00 0.00 0.00 27.56 +4.65 45 0 110 0
29JUN26 112.50 C 0.00 0.00 0.00 25.57 +4.41 44 0 647 0
29JUN26 115.00 C 0.00 0.00 0.00 23.01 +3.55 41 0 3,598 0
29JUN26 117.50 C 0.00 0.00 0.00 21.29 +3.41 41 0 1,016 0
29JUN26 120.00 C 18.62 20.00 18.00 19.60 +2.74 41 28 3,267 +6
29JUN26 122.50 C 0.00 0.00 0.00 18.04 +2.66 41 0 639 0
29JUN26 125.00 C 16.00 16.00 16.00 17.03 +2.98 43 2 4,128 -2
29JUN26 127.50 C 0.00 0.00 0.00 15.51 +2.77 42 0 2,476 0
29JUN26 130.00 C 12.89 14.14 12.10 14.14 +2.54 42 28 5,188 -3
29JUN26 132.50 C 11.70 13.04 11.70 12.95 +2.47 42 34 1,208 -30
29JUN26 135.00 C 10.52 11.81 9.97 11.81 +2.33 42 193 5,239 +90
29JUN26 137.50 C 9.06 10.33 9.06 10.69 +2.14 42 91 2,032 +39
29JUN26 140.00 C 8.65 9.79 8.32 9.70 +2.04 42 94 3,625 +52
29JUN26 142.50 C 8.06 8.99 7.46 8.77 +1.86 42 321 4,400 -321
29JUN26 145.00 C 6.85 8.20 6.85 7.87 +1.68 42 80 2,170 -54
29JUN26 147.50 C 6.04 7.30 5.95 7.12 +1.59 42 123 1,522 0
29JUN26 150.00 C 5.70 6.73 5.50 6.39 +1.43 41 46 18,360 -9
29JUN26 152.50 C 5.15 6.19 5.15 5.72 +1.32 41 402 715 +159
29JUN26 155.00 C 5.04 5.55 5.04 5.15 +1.22 41 3 1,178 -1
29JUN26 157.50 C 4.44 4.44 4.44 4.59 +1.09 41 2 1,709 +2
29JUN26 160.00 C 3.88 4.55 3.56 4.09 +1.01 41 581 15,219 +76
29JUN26 162.50 C 4.10 4.14 4.10 3.67 +0.92 41 166 2,130 +166
29JUN26 165.00 C 3.20 3.80 2.87 3.24 +0.80 41 116 3,316 +33
29JUN26 167.50 C 3.20 3.35 3.20 2.89 +0.76 41 10 983 0
29JUN26 170.00 C 2.49 3.12 2.40 2.58 +0.68 41 10 6,361 0
29JUN26 172.50 C 2.51 2.51 2.51 2.27 +0.59 41 1 3,406 0
29JUN26 175.00 C 2.50 2.50 2.50 2.01 +0.54 41 5 8,065 +5
29JUN26 177.50 C 2.15 2.15 2.15 1.79 +0.50 41 27 821 0
29JUN26 180.00 C 1.70 2.07 1.53 1.57 +0.42 41 79 7,928 +11
29JUN26 182.50 C 1.76 1.76 1.76 1.37 +0.37 41 10 1,302 0
29JUN26 185.00 C 0.00 0.00 0.00 1.23 +0.36 41 0 7,483 0
29JUN26 187.50 C 1.39 1.39 1.39 1.08 +0.31 41 16 1,332 0
29JUN26 190.00 C 1.05 1.36 1.05 0.93 +0.25 41 3 7,917 0
29JUN26 192.50 C 0.00 0.00 0.00 0.83 +0.25 41 0 638 0
29JUN26 195.00 C 0.00 0.00 0.00 0.73 +0.22 41 0 504 0
29JUN26 197.50 C 0.00 0.00 0.00 0.64 +0.19 41 0 711 0
29JUN26 200.00 C 0.78 1.01 0.78 0.55 +0.16 41 38 1,883 +12
29JUN26 205.00 C 0.00 0.00 0.00 0.43 +0.13 41 0 1,227 0
29JUN26 210.00 C 0.65 0.65 0.65 0.32 +0.10 41 2 1,305 0
29JUN26 215.00 C 0.00 0.00 0.00 0.25 +0.08 41 40 2,291 0
29JUN26 220.00 C 0.00 0.00 0.00 0.19 +0.06 41 0 817 0
29JUN26 225.00 C 0.00 0.00 0.00 0.14 +0.04 41 40 425 0
29JUN26 230.00 C 0.34 0.34 0.34 0.11 +0.04 41 4 811 +4
29JUN26 235.00 C 0.00 0.00 0.00 0.08 +0.02 41 0 1,288 0
29JUN26 240.00 C 0.00 0.00 0.00 0.06 +0.02 41 0 881 0
29JUN26 245.00 C 0.00 0.00 0.00 0.05 +0.02 41 0 1,011 0
29JUN26 250.00 C 0.00 0.00 0.00 0.04 +0.02 42 0 1,980 0
29JUN26 255.00 C 0.23 0.23 0.23 0.03 +0.02 42 2 920 -2
29JUN26 260.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 603 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 40 0 326 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 41 0 465 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 42 0 198 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,557 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 44 0 419 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,747 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 45 0 260 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 46 0 381 0
29SEP26 80.00 C 0.00 0.00 0.00 55.31 +4.40 52 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 52.99 +4.33 51 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 50.83 +4.40 51 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 48.57 +4.36 50 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 46.24 +4.24 48 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 44.06 +4.71 47 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 41.96 +4.68 47 0 10 0
29SEP26 97.50 C 0.00 0.00 0.00 39.84 +4.62 46 0 2 0
29SEP26 100.00 C 0.00 0.00 0.00 37.80 +4.08 45 0 22 0
29SEP26 102.50 C 0.00 0.00 0.00 35.90 +4.03 45 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 33.89 +4.29 44 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 32.12 +3.84 44 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 30.20 +3.72 43 0 5 0
29SEP26 112.50 C 0.00 0.00 0.00 28.60 +4.10 43 0 52 0
29SEP26 115.00 C 0.00 0.00 0.00 26.85 +3.89 43 0 183 0
29SEP26 117.50 C 0.00 0.00 0.00 25.19 +3.37 42 0 80 0
29SEP26 120.00 C 0.00 0.00 0.00 23.81 +3.67 42 0 170 0
29SEP26 122.50 C 0.00 0.00 0.00 21.73 +3.00 40 0 189 0
29SEP26 125.00 C 0.00 0.00 0.00 20.97 +2.94 42 0 314 0
29SEP26 127.50 C 19.00 19.00 19.00 19.13 +2.35 40 1 640 0
29SEP26 130.00 C 18.20 18.20 18.20 17.90 +2.18 40 1,501 7,421 +1,500
29SEP26 132.50 C 0.00 0.00 0.00 17.20 +2.54 42 0 692 0
29SEP26 135.00 C 15.50 15.50 15.50 16.14 +2.54 42 1 171 0
29SEP26 137.50 C 14.70 14.70 14.70 15.08 +2.39 42 1 1,087 0
29SEP26 140.00 C 12.93 12.93 12.52 14.02 +2.19 41 121 3,962 +100
29SEP26 142.50 C 0.00 0.00 0.00 13.11 +2.15 41 0 2,011 0
29SEP26 145.00 C 11.35 12.43 11.35 12.24 +2.08 41 3 7,096 -1
29SEP26 147.50 C 10.00 10.00 10.00 11.37 +1.90 41 1 2,750 0
29SEP26 150.00 C 10.00 10.97 9.60 10.55 +1.77 41 43 1,306 +27
29SEP26 152.50 C 0.00 0.00 0.00 9.86 +1.77 41 0 1,670 0
29SEP26 155.00 C 0.00 0.00 0.00 9.17 +1.66 41 0 5,535 0
29SEP26 157.50 C 8.00 8.00 8.00 8.48 +1.50 41 3 1,074 0
29SEP26 160.00 C 7.50 8.20 7.50 7.87 +1.42 41 36 7,507 -28
29SEP26 162.50 C 7.90 7.90 7.90 7.33 +1.41 41 1 468 -1
29SEP26 165.00 C 7.35 7.35 7.35 6.80 +1.30 41 6 3,196 -4
29SEP26 167.50 C 0.00 0.00 0.00 6.26 +1.16 41 0 1,322 0
29SEP26 170.00 C 5.74 6.45 5.60 5.80 +1.10 41 28 2,691 +3
29SEP26 172.50 C 5.06 5.06 5.06 5.40 +1.10 41 1 1,145 +1
29SEP26 175.00 C 5.37 5.37 5.37 5.00 +1.02 41 10 6,885 -10
29SEP26 177.50 C 0.00 0.00 0.00 4.60 +0.91 41 0 3,795 0
29SEP26 180.00 C 4.20 5.00 4.06 4.23 +0.83 41 1,029 5,340 -898
29SEP26 182.50 C 4.35 4.35 4.35 3.94 +0.82 41 20 645 -20
29SEP26 185.00 C 3.94 4.34 3.94 3.65 +0.80 41 593 2,002 +230
29SEP26 187.50 C 3.52 4.00 3.46 3.36 +0.71 41 15 609 +6
29SEP26 190.00 C 0.00 0.00 0.00 3.08 +0.63 41 0 720 0
29SEP26 192.50 C 0.00 0.00 0.00 2.85 +0.60 41 0 213 0
29SEP26 195.00 C 3.23 3.23 3.23 2.65 +0.60 41 10 186 -10
29SEP26 197.50 C 2.70 3.26 2.65 2.45 +0.57 41 62 394 +59
29SEP26 200.00 C 0.00 0.00 0.00 2.24 +0.49 41 0 6,099 0
29SEP26 205.00 C 0.00 0.00 0.00 1.90 +0.43 41 0 131 0
29SEP26 210.00 C 0.00 0.00 0.00 1.62 +0.39 41 0 232 0
29SEP26 215.00 C 0.00 0.00 0.00 1.35 +0.30 41 0 246 0
29SEP26 220.00 C 0.00 0.00 0.00 1.16 +0.29 41 0 3,946 0
29SEP26 225.00 C 0.00 0.00 0.00 0.98 +0.24 41 0 812 0
29SEP26 230.00 C 1.18 1.18 1.18 0.82 +0.19 41 6 117 -6
29SEP26 235.00 C 0.00 0.00 0.00 0.71 +0.19 41 0 1,081 0
29SEP26 240.00 C 0.00 0.00 0.00 0.59 +0.15 41 0 2,547 0
29SEP26 245.00 C 0.00 0.00 0.00 0.48 +0.11 40 0 190 0
29SEP26 250.00 C 0.82 0.82 0.82 0.41 +0.11 40 4 346 0
29SEP26 255.00 C 0.00 0.00 0.00 0.36 +0.10 41 0 30 0
29SEP26 260.00 C 0.00 0.00 0.00 0.29 +0.07 41 0 100 0
29SEP26 265.00 C 0.00 0.00 0.00 0.25 +0.07 41 0 320 0
29SEP26 270.00 C 0.00 0.00 0.00 0.21 +0.06 40 0 302 0
29SEP26 275.00 C 0.00 0.00 0.00 0.17 +0.04 40 0 216 0
29SEP26 280.00 C 0.00 0.00 0.00 0.15 +0.04 41 0 289 0
29SEP26 285.00 C 0.00 0.00 0.00 0.13 +0.04 41 0 357 0
29SEP26 290.00 C 0.00 0.00 0.00 0.11 +0.03 41 0 636 0
29SEP26 295.00 C 0.00 0.00 0.00 0.09 +0.02 41 0 92 0
29SEP26 300.00 C 0.00 0.00 0.00 0.08 +0.02 41 0 323 0
30DEC26 80.00 C 0.00 0.00 0.00 56.76 +4.61 51 0 287 0
30DEC26 82.50 C 0.00 0.00 0.00 54.52 +4.56 49 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 52.30 +4.45 48 0 37 0
30DEC26 87.50 C 0.00 0.00 0.00 50.18 +4.44 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 48.07 +4.32 46 0 94 0
30DEC26 92.50 C 0.00 0.00 0.00 46.02 +4.24 46 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 44.05 +4.22 45 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 42.09 +4.07 45 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 40.21 +3.99 44 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 38.41 +3.96 44 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 36.60 +3.78 44 0 30 0
30DEC26 107.50 C 0.00 0.00 0.00 34.90 +3.70 43 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 33.27 +3.69 43 0 37 0
30DEC26 112.50 C 0.00 0.00 0.00 31.65 +3.50 43 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 30.09 +3.37 43 0 288 0
30DEC26 117.50 C 0.00 0.00 0.00 28.63 +3.34 42 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 27.18 +3.19 42 0 151 0
30DEC26 122.50 C 0.00 0.00 0.00 25.79 +3.03 42 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 24.49 +2.96 42 0 91 0
30DEC26 127.50 C 23.00 23.00 23.00 23.23 +2.92 42 2 454 +2
30DEC26 130.00 C 20.60 21.50 20.60 22.04 +2.76 42 3 2,147 -1
30DEC26 132.50 C 19.30 21.11 19.30 20.86 +2.61 42 10 488 0
30DEC26 135.00 C 19.80 20.06 19.30 19.82 +2.61 42 24 58 +24
30DEC26 137.50 C 0.00 0.00 0.00 18.79 +2.58 41 0 47 0
30DEC26 140.00 C 0.00 0.00 0.00 17.76 +2.39 41 0 505 0
30DEC26 142.50 C 0.00 0.00 0.00 16.74 +2.22 41 0 449 0
30DEC26 145.00 C 0.00 0.00 0.00 15.90 +2.22 41 0 690 0
30DEC26 147.50 C 15.00 15.00 15.00 15.05 +2.21 41 1 1,169 0
30DEC26 150.00 C 0.00 0.00 0.00 14.21 +2.05 41 0 5,361 0
30DEC26 152.50 C 13.50 13.80 13.50 13.37 +1.88 41 4 139 0
30DEC26 155.00 C 11.81 12.65 11.81 12.66 +1.84 41 12 1,646 0
30DEC26 157.50 C 0.00 0.00 0.00 11.99 +1.83 41 0 549 0
30DEC26 160.00 C 10.69 11.75 10.69 11.32 +1.77 41 11 1,466 -1
30DEC26 162.50 C 0.00 0.00 0.00 10.65 +1.61 41 0 224 0
30DEC26 165.00 C 0.00 0.00 0.00 10.00 +1.48 41 0 499 0
30DEC26 167.50 C 0.00 0.00 0.00 9.49 +1.48 41 0 1,166 0
30DEC26 170.00 C 8.75 9.44 8.60 8.97 +1.47 41 24 13,375 -2
30DEC26 172.50 C 0.00 0.00 0.00 8.46 +1.41 41 0 1,095 0
30DEC26 175.00 C 7.89 8.70 7.89 7.94 +1.27 41 16 522 +7
30DEC26 177.50 C 0.00 0.00 0.00 7.44 +1.15 41 0 680 0
30DEC26 180.00 C 7.73 7.85 7.73 7.05 +1.15 41 8 2,190 +8
30DEC26 182.50 C 0.00 0.00 0.00 6.67 +1.15 41 0 480 0
30DEC26 185.00 C 6.70 6.70 6.70 6.29 +1.12 41 1 379 -1
30DEC26 187.50 C 0.00 0.00 0.00 5.90 +1.01 41 0 64 0
30DEC26 190.00 C 6.27 6.27 6.27 5.52 +0.91 41 5 742 0
30DEC26 192.50 C 0.00 0.00 0.00 5.21 +0.87 41 0 149 0
30DEC26 195.00 C 0.00 0.00 0.00 4.93 +0.87 41 0 143 0
30DEC26 197.50 C 5.60 5.60 5.60 4.65 +0.86 41 1 100 +1
30DEC26 200.00 C 4.61 5.33 4.55 4.38 +0.82 41 5 251 +1
30DEC26 205.00 C 0.00 0.00 0.00 3.82 +0.64 41 0 113 0
30DEC26 210.00 C 4.30 4.30 4.30 3.43 +0.64 41 45 233 +45
30DEC26 215.00 C 0.00 0.00 0.00 3.04 +0.60 41 0 151 0
30DEC26 220.00 C 0.00 0.00 0.00 2.65 +0.47 41 0 141 0
30DEC26 225.00 C 0.00 0.00 0.00 2.37 +0.45 41 0 55 0
30DEC26 230.00 C 0.00 0.00 0.00 2.11 +0.45 41 0 201 0
30DEC26 235.00 C 0.00 0.00 0.00 1.85 +0.36 41 0 213 0
30DEC26 240.00 C 0.00 0.00 0.00 1.63 +0.31 41 0 175 0
30DEC26 245.00 C 0.00 0.00 0.00 1.46 +0.31 41 0 61 0
30DEC26 250.00 C 0.00 0.00 0.00 1.29 +0.28 41 0 38 0
30DEC26 255.00 C 0.00 0.00 0.00 1.08 +0.21 40 0 95 0
30DEC26 260.00 C 0.00 0.00 0.00 1.00 +0.21 41 0 43 0
30DEC26 265.00 C 0.00 0.00 0.00 0.87 +0.18 40 0 179 0
30DEC26 270.00 C 0.00 0.00 0.00 0.76 +0.17 40 0 101 0
30DEC26 275.00 C 0.00 0.00 0.00 0.66 +0.13 40 0 320 0
30DEC26 280.00 C 1.08 1.08 1.08 0.59 +0.12 40 3 64 +3
30DEC26 285.00 C 0.00 0.00 0.00 0.55 +0.15 41 0 60 0
30DEC26 290.00 C 0.00 0.00 0.00 0.48 +0.12 40 0 55 0
30DEC26 295.00 C 0.00 0.00 0.00 0.41 +0.09 40 0 6 0
30DEC26 300.00 C 1.10 1.10 1.10 0.36 +0.07 40 9 1,781 0
30MAR27 105.00 C 38.73 38.73 38.73 39.06 +3.88 43 6 6 +6
30MAR27 107.50 C 0.00 0.00 0.00 37.46 +4.00 43 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 35.86 +3.88 43 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 34.25 +3.71 42 0 1 0
30MAR27 115.00 C 0.00 0.00 0.00 32.82 +3.67 42 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 31.38 +3.41 42 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 30.10 +3.55 42 0 88 0
30MAR27 122.50 C 0.00 0.00 0.00 28.65 +3.29 42 0 106 0
30MAR27 125.00 C 0.00 0.00 0.00 27.55 +3.20 42 0 973 0
30MAR27 127.50 C 0.00 0.00 0.00 26.33 +3.18 42 0 3,313 0
30MAR27 130.00 C 0.00 0.00 0.00 25.15 +3.01 42 0 2,131 0
30MAR27 132.50 C 0.00 0.00 0.00 23.97 +2.84 42 0 139 0
30MAR27 135.00 C 22.56 22.56 22.56 22.96 +2.84 42 2 161 +2
30MAR27 137.50 C 0.00 0.00 0.00 21.95 +2.84 42 0 3 0
30MAR27 140.00 C 19.13 20.35 19.13 20.94 +2.73 41 42 48 +40
30MAR27 142.50 C 0.00 0.00 0.00 19.93 +2.54 41 0 60 0
30MAR27 145.00 C 0.00 0.00 0.00 19.01 +2.44 41 0 39 0
30MAR27 147.50 C 0.00 0.00 0.00 18.19 +2.45 41 0 39 0
30MAR27 150.00 C 17.00 17.00 17.00 17.37 +2.45 41 1 95 +1
30MAR27 152.50 C 0.00 0.00 0.00 16.55 +2.32 41 0 109 0
30MAR27 155.00 C 15.62 15.62 15.56 15.72 +2.14 41 20 65 +10
30MAR27 157.50 C 0.00 0.00 0.00 14.99 +2.06 41 0 49 0
30MAR27 160.00 C 0.00 0.00 0.00 14.34 +2.06 41 0 82 0
30MAR27 162.50 C 0.00 0.00 0.00 13.68 +2.05 41 0 250 0
30MAR27 165.00 C 12.60 13.40 12.60 13.03 +1.98 41 9 808 +9
TOTAL CALL 56,364 757,111 +5,486
13MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 97 0 62 0
13MAR26 107.50 P 0.01 0.01 0.01 0.01 0.00 88 4 230 0
13MAR26 110.00 P 0.01 0.01 0.01 0.01 0.00 80 2 424 0
13MAR26 112.50 P 0.05 0.05 0.05 0.01 -0.02 71 106 233 -3
13MAR26 115.00 P 0.07 0.07 0.07 0.01 -0.07 63 21 199 -21
13MAR26 117.50 P 0.15 0.15 0.08 0.01 -0.18 55 82 309 +40
13MAR26 120.00 P 0.20 0.23 0.08 0.03 -0.39 53 758 1,098 -362
13MAR26 122.50 P 0.39 0.41 0.16 0.08 -0.76 52 509 1,853 -21
13MAR26 125.00 P 0.70 0.77 0.26 0.22 -1.23 51 1,288 2,462 +301
13MAR26 127.50 P 1.22 1.37 0.54 0.54 -1.85 52 1,585 1,842 +114
13MAR26 130.00 P 2.32 2.40 1.00 1.06 -2.53 50 1,433 1,736 +610
13MAR26 132.50 P 2.83 3.59 1.82 1.95 -3.20 50 296 1,053 +52
13MAR26 135.00 P 4.53 5.50 3.05 3.22 -3.74 49 404 502 +145
13MAR26 137.50 P 5.20 5.44 5.00 4.88 -4.14 48 5 1,472 -1
13MAR26 140.00 P 0.00 0.00 0.00 6.79 -4.75 44 0 99 0
13MAR26 142.50 P 0.00 0.00 0.00 9.22 -4.69 51 1 30 0
13MAR26 145.00 P 0.00 0.00 0.00 11.58 -4.76 51 0 20 0
13MAR26 147.50 P 14.72 14.72 14.72 14.02 -4.79 50 3 12 -1
13MAR26 150.00 P 0.00 0.00 0.00 16.50 -4.80 0 1 9 -1
13MAR26 152.50 P 20.20 20.20 20.20 19.00 -4.80 0 2 25 -2
13MAR26 155.00 P 0.00 0.00 0.00 21.50 -4.85 0 1 68 -1
13MAR26 157.50 P 0.00 0.00 0.00 24.00 -4.80 0 0 0 0
13MAR26 160.00 P 0.00 0.00 0.00 26.50 -4.85 0 0 0 0
13MAR26 162.50 P 0.00 0.00 0.00 29.00 -4.85 0 0 0 0
13MAR26 165.00 P 0.00 0.00 0.00 31.50 -4.80 0 0 0 0
20MAR26 105.00 P 0.24 0.24 0.21 0.03 - 60 14 14 -
20MAR26 107.50 P 0.21 0.21 0.21 0.05 -0.16 58 11 11 +1
20MAR26 110.00 P 0.25 0.25 0.25 0.10 -0.26 58 2 82 +2
20MAR26 112.50 P 0.45 0.45 0.45 0.19 -0.40 59 1 138 +1
20MAR26 115.00 P 0.75 0.80 0.51 0.33 -0.59 59 26 118 +24
20MAR26 117.50 P 0.96 1.10 0.70 0.55 -0.82 59 57 70 +50
20MAR26 120.00 P 1.38 1.50 1.00 0.87 -1.11 59 206 180 +149
20MAR26 122.50 P 1.68 2.00 1.30 1.31 -1.44 59 343 1,000 +36
20MAR26 125.00 P 2.55 2.67 1.80 1.85 -1.86 58 769 760 +671
20MAR26 127.50 P 3.20 3.70 2.56 2.52 -2.26 57 48 67 +2
20MAR26 130.00 P 4.50 4.89 3.40 3.42 -2.63 57 456 365 +328
20MAR26 132.50 P 5.82 5.82 4.87 4.52 -2.95 57 107 101 +90
20MAR26 135.00 P 6.80 6.97 5.89 5.81 -3.22 57 86 68 +68
20MAR26 137.50 P 8.00 8.00 7.68 7.28 -3.72 56 34 29 +29
20MAR26 140.00 P 10.00 10.00 10.00 9.16 -3.55 59 1 2 +1
20MAR26 142.50 P 0.00 0.00 0.00 10.72 -4.07 55 1 1 +1
20MAR26 145.00 P 0.00 0.00 0.00 12.65 -4.22 54 0 0 0
20MAR26 147.50 P 15.15 15.15 15.15 14.71 -4.67 52 3 3 +3
20MAR26 150.00 P 17.70 17.70 17.70 17.09 -4.59 56 9 9 +9
20MAR26 152.50 P 21.00 22.50 20.12 19.27 -4.77 52 7 7 +7
30MAR26 65.00 P 0.02 0.02 0.02 0.01 0.00 104 4 1,852 -4
30MAR26 67.50 P 0.01 0.01 0.01 0.01 0.00 99 4 1,049 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 94 0 5,128 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 89 0 765 0
30MAR26 75.00 P 0.02 0.02 0.02 0.01 0.00 84 1 6,438 -1
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 80 0 1,589 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 76 0 4,698 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 71 0 5,785 0
30MAR26 85.00 P 0.02 0.02 0.02 0.01 0.00 67 300 4,809 +259
30MAR26 87.50 P 0.02 0.02 0.02 0.01 0.00 63 150 1,100 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 59 4 8,033 +4
30MAR26 92.50 P 0.00 0.00 0.00 0.01 -0.01 56 0 2,454 0
30MAR26 95.00 P 0.15 0.15 0.15 0.01 -0.02 52 31 3,070 +31
30MAR26 97.50 P 0.00 0.00 0.00 0.02 -0.04 52 0 9,376 0
30MAR26 100.00 P 0.24 0.24 0.16 0.03 -0.08 50 100 28,572 +86
30MAR26 102.50 P 0.32 0.32 0.28 0.06 -0.12 50 148 2,403 +82
30MAR26 105.00 P 0.57 0.57 0.35 0.10 -0.20 50 124 9,668 +56
30MAR26 107.50 P 0.48 0.51 0.39 0.17 -0.30 50 147 5,083 +28
30MAR26 110.00 P 0.75 0.75 0.49 0.29 -0.43 50 413 18,029 +196
30MAR26 112.50 P 0.79 0.90 0.63 0.46 -0.60 50 105 3,666 +47
30MAR26 115.00 P 1.20 1.27 0.82 0.70 -0.81 50 645 7,357 +138
30MAR26 117.50 P 1.58 1.68 1.10 1.03 -1.04 50 343 6,772 +261
30MAR26 120.00 P 1.97 2.20 1.47 1.47 -1.30 50 1,778 15,589 -290
30MAR26 122.50 P 2.60 2.86 1.97 1.97 -1.65 49 538 8,047 -174
30MAR26 125.00 P 3.33 3.71 2.57 2.63 -1.94 49 2,515 15,956 +205
30MAR26 127.50 P 4.12 4.74 3.40 3.40 -2.28 49 1,329 7,598 -53
30MAR26 130.00 P 5.34 5.91 4.35 4.35 -2.53 48 1,234 22,897 +121
30MAR26 132.50 P 6.74 7.26 5.38 5.50 -3.00 48 993 46,670 -768
30MAR26 135.00 P 8.00 8.10 6.74 6.81 -3.05 48 464 21,454 -351
30MAR26 137.50 P 9.50 9.50 8.15 8.26 -3.38 48 112 10,416 +2
30MAR26 140.00 P 11.28 12.12 9.83 9.83 -3.74 48 151 16,789 -3
30MAR26 142.50 P 13.25 13.25 11.50 11.60 -3.91 48 45 7,850 -9
30MAR26 145.00 P 15.02 15.80 13.60 13.59 -3.95 49 41 12,457 -21
30MAR26 147.50 P 16.00 16.00 16.00 15.53 -4.23 48 3 7,981 -1
30MAR26 150.00 P 19.53 20.72 17.50 17.71 -4.40 49 133 14,740 -101
30MAR26 152.50 P 20.10 20.10 19.90 19.56 -5.51 44 66 6,170 -64
30MAR26 155.00 P 22.13 22.31 22.13 22.00 -4.68 46 40 8,758 -20
30MAR26 157.50 P 25.69 25.70 24.45 25.20 -4.72 62 180 3,143 +57
30MAR26 160.00 P 29.00 29.85 27.00 26.74 -4.72 47 96 11,038 -2
30MAR26 162.50 P 30.00 30.00 29.16 29.16 -4.74 48 6 3,202 -6
30MAR26 165.00 P 33.92 33.92 31.74 32.00 -4.35 60 17 12,839 -3
30MAR26 167.50 P 35.68 35.69 35.50 34.07 -4.75 49 117 2,100 -33
30MAR26 170.00 P 38.40 38.70 36.50 36.53 -4.78 49 6 6,499 -5
30MAR26 172.50 P 0.00 0.00 0.00 39.01 -4.97 49 0 539 0
30MAR26 175.00 P 0.00 0.00 0.00 41.50 -4.88 0 0 3,544 0
30MAR26 177.50 P 0.00 0.00 0.00 44.00 -4.88 0 0 194 0
30MAR26 180.00 P 0.00 0.00 0.00 46.50 -4.88 0 0 59 0
30MAR26 182.50 P 0.00 0.00 0.00 49.00 -4.88 0 0 321 0
30MAR26 185.00 P 0.00 0.00 0.00 51.50 -4.88 0 0 491 0
30MAR26 187.50 P 0.00 0.00 0.00 54.00 -4.88 0 0 9 0
30MAR26 190.00 P 0.00 0.00 0.00 56.50 -4.88 0 0 1,241 0
30MAR26 192.50 P 0.00 0.00 0.00 59.00 -4.88 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 61.50 -4.88 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 64.00 -4.88 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 66.50 -4.88 0 0 515 -889
30MAR26 205.00 P 0.00 0.00 0.00 71.50 -4.88 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 76.50 -4.88 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 81.50 -4.87 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 86.50 -4.80 0 0 240 0
30MAR26 225.00 P 0.00 0.00 0.00 91.50 -4.88 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 96.50 -4.80 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 101.50 -4.80 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 106.50 -5.01 0 0 3,485 0
30MAR26 245.00 P 0.00 0.00 0.00 111.50 -4.96 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 116.50 -4.94 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 121.50 -4.87 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 126.50 -4.87 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 131.50 -4.80 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 136.50 -4.87 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 141.50 -4.87 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 146.50 -4.96 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 151.50 -4.80 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 156.50 -4.87 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 161.50 -4.80 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 166.50 -4.82 0 0 0 0
29APR26 80.00 P 0.17 0.17 0.12 0.01 0.00 48 20 1,670 +20
29APR26 82.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 200 0
29APR26 85.00 P 0.23 0.23 0.23 0.01 -0.02 43 4 462 0
29APR26 87.50 P 0.00 0.00 0.00 0.02 -0.03 43 0 748 0
29APR26 90.00 P 0.00 0.00 0.00 0.04 -0.05 43 0 417 0
29APR26 92.50 P 0.00 0.00 0.00 0.06 -0.08 43 0 175 0
29APR26 95.00 P 0.45 0.46 0.45 0.10 -0.11 43 35 395 +20
29APR26 97.50 P 0.00 0.00 0.00 0.16 -0.17 43 0 409 0
29APR26 100.00 P 0.66 0.67 0.56 0.24 -0.24 43 58 1,711 +50
29APR26 102.50 P 0.00 0.00 0.00 0.36 -0.32 43 0 2,991 0
29APR26 105.00 P 1.00 1.10 0.90 0.53 -0.42 43 29 2,444 +12
29APR26 107.50 P 1.30 1.30 1.00 0.74 -0.56 43 90 1,992 +87
29APR26 110.00 P 1.49 1.66 1.25 1.02 -0.70 43 191 1,539 +140
29APR26 112.50 P 2.07 2.07 1.71 1.39 -0.85 43 61 1,989 +30
29APR26 115.00 P 2.50 2.50 1.88 1.83 -1.05 43 555 1,328 +312
29APR26 117.50 P 3.00 3.01 2.33 2.34 -1.28 43 947 890 -489
29APR26 120.00 P 3.54 3.60 2.90 2.94 -1.52 43 268 1,627 -16
29APR26 122.50 P 4.20 4.62 3.82 3.59 -1.79 42 836 2,431 +466
29APR26 125.00 P 5.08 5.55 4.40 4.41 -1.96 42 1,083 7,838 +804
29APR26 127.50 P 6.54 6.54 5.38 5.40 -2.16 42 140 8,489 +11
29APR26 130.00 P 7.15 7.88 6.29 6.39 -2.39 42 705 8,094 +519
29APR26 132.50 P 8.55 8.55 7.52 7.54 -2.76 41 96 7,287 +7
29APR26 135.00 P 10.00 10.00 8.85 8.85 -2.91 41 161 5,540 +24
29APR26 137.50 P 10.74 11.12 10.32 10.32 -2.91 42 294 3,545 -291
29APR26 140.00 P 13.21 13.70 12.00 12.00 -3.20 42 27 3,829 -2
29APR26 142.50 P 0.00 0.00 0.00 13.59 -3.63 42 0 2,616 0
29APR26 145.00 P 16.49 17.64 15.20 15.34 -3.51 42 9 3,300 -2
29APR26 147.50 P 17.00 17.00 17.00 17.23 -3.61 42 2 1,411 -2
29APR26 150.00 P 21.06 21.06 21.06 18.92 -4.37 41 13 3,400 +7
29APR26 152.50 P 0.00 0.00 0.00 21.35 -3.74 43 0 2,301 0
29APR26 155.00 P 25.00 25.00 23.90 23.11 -4.31 41 2 6,241 -2
29APR26 157.50 P 0.00 0.00 0.00 25.33 -4.59 41 0 799 0
29APR26 160.00 P 0.00 0.00 0.00 27.45 -4.50 41 0 1,776 0
29APR26 162.50 P 0.00 0.00 0.00 29.79 -4.45 41 0 348 0
29APR26 165.00 P 0.00 0.00 0.00 32.13 -4.46 42 1 1,618 0
29APR26 167.50 P 0.00 0.00 0.00 34.46 -4.48 42 0 917 0
29APR26 170.00 P 38.83 41.32 38.83 36.87 -4.47 43 2 870 -2
29APR26 172.50 P 0.00 0.00 0.00 39.15 -4.83 40 0 1,094 0
29APR26 175.00 P 0.00 0.00 0.00 41.56 -4.82 39 0 433 0
29APR26 177.50 P 0.00 0.00 0.00 44.01 -4.87 38 0 40 0
29APR26 180.00 P 0.00 0.00 0.00 46.56 -4.82 43 0 30 0
29APR26 182.50 P 0.00 0.00 0.00 49.02 -4.90 42 0 31 0
29APR26 185.00 P 0.00 0.00 0.00 51.51 -4.92 43 0 17 0
29APR26 187.50 P 0.00 0.00 0.00 54.00 -4.93 0 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 56.50 -4.90 0 0 11 0
29APR26 192.50 P 0.00 0.00 0.00 59.00 -5.01 0 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 61.50 -5.01 0 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 64.00 -4.90 0 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 66.50 -4.93 0 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 71.50 -4.89 0 0 0 -10
29APR26 210.00 P 0.00 0.00 0.00 76.50 -4.88 0 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 81.50 -4.87 0 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 86.50 -4.85 0 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 91.50 -5.01 0 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 96.50 -4.85 0 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 101.50 -4.85 0 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 106.50 -5.01 0 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 111.50 -4.96 0 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 116.50 -4.94 0 0 0 0
28MAY26 105.00 P 1.86 1.89 1.50 1.21 -0.64 42 80 330 +78
28MAY26 107.50 P 2.13 2.13 1.78 1.58 -0.78 42 167 581 +166
28MAY26 110.00 P 2.67 2.67 2.25 1.99 -0.93 42 118 490 +118
28MAY26 112.50 P 3.05 3.21 2.58 2.51 -1.09 42 60 464 -9
28MAY26 115.00 P 3.67 3.67 3.16 3.07 -1.28 42 117 935 -40
28MAY26 117.50 P 4.19 4.35 3.69 3.69 -1.48 42 312 1,862 +238
28MAY26 120.00 P 5.05 5.05 4.48 4.36 -1.66 42 36 2,078 -16
28MAY26 122.50 P 5.75 5.82 5.24 5.21 -1.77 42 110 1,994 -66
28MAY26 125.00 P 6.86 7.06 6.10 6.11 -1.89 41 272 4,553 -33
28MAY26 127.50 P 7.95 7.95 7.30 7.06 -2.23 41 73 2,986 0
28MAY26 130.00 P 9.00 9.69 8.30 8.18 -2.41 41 991 5,066 +988
28MAY26 132.50 P 10.50 10.50 9.54 9.41 -2.58 41 114 3,806 0
28MAY26 135.00 P 12.00 12.00 10.77 10.77 -2.88 41 4 3,217 -3
28MAY26 137.50 P 12.99 13.74 12.42 12.18 -2.96 41 19 2,552 +18
28MAY26 140.00 P 14.00 14.18 13.91 13.72 -3.24 41 30 1,277 +23
28MAY26 142.50 P 0.00 0.00 0.00 15.40 -3.21 41 0 1,922 0
28MAY26 145.00 P 17.20 17.20 17.20 17.22 -3.23 42 1 3,829 0
28MAY26 147.50 P 0.00 0.00 0.00 18.95 -3.53 42 0 1,998 0
28MAY26 150.00 P 21.40 21.40 20.75 20.56 -4.44 41 18 3,378 +16
28MAY26 152.50 P 0.00 0.00 0.00 22.68 -3.59 42 0 513 0
28MAY26 155.00 P 0.00 0.00 0.00 24.67 -3.70 42 0 1,217 0
28MAY26 157.50 P 28.30 28.30 28.30 26.66 -3.88 42 30 339 0
28MAY26 160.00 P 32.75 32.75 32.75 28.80 -3.95 42 1 391 0
28MAY26 162.50 P 0.00 0.00 0.00 30.94 -4.04 42 0 142 0
28MAY26 165.00 P 34.61 37.11 34.61 33.11 -4.13 42 2 167 0
28MAY26 167.50 P 0.00 0.00 0.00 35.32 -4.16 42 0 205 0
28MAY26 170.00 P 40.60 40.60 40.60 37.57 -4.24 42 1 153 0
28MAY26 172.50 P 0.00 0.00 0.00 39.85 -4.36 42 0 35 0
28MAY26 175.00 P 0.00 0.00 0.00 42.23 -4.31 43 0 75 0
28MAY26 177.50 P 0.00 0.00 0.00 44.58 -4.37 43 0 1 0
28MAY26 180.00 P 0.00 0.00 0.00 46.93 -4.47 42 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 49.31 -4.61 42 0 2 0
28MAY26 185.00 P 0.00 0.00 0.00 51.53 -4.90 38 0 0 0
28MAY26 187.50 P 0.00 0.00 0.00 54.08 -4.85 41 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 56.57 -4.83 42 0 16 0
28MAY26 192.50 P 0.00 0.00 0.00 59.04 -4.97 42 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 61.52 -4.99 42 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 64.00 -4.90 0 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 66.50 -4.93 0 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 71.50 -4.89 0 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 76.50 -4.88 0 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 81.50 -4.87 0 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 86.50 -4.85 0 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 91.50 -5.01 0 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 96.50 -4.85 0 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 101.50 -4.85 0 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 106.50 -5.01 0 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 111.50 -4.96 0 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 116.50 -4.94 0 0 0 0
29JUN26 80.00 P 0.58 0.60 0.53 0.10 -0.07 41 65 6,614 +59
29JUN26 82.50 P 0.00 0.00 0.00 0.16 -0.10 41 0 2,224 0
29JUN26 85.00 P 0.72 0.72 0.72 0.23 -0.13 41 5 7,576 +5
29JUN26 87.50 P 0.00 0.00 0.00 0.31 -0.19 41 0 540 0
29JUN26 90.00 P 1.06 1.11 1.06 0.44 -0.24 41 3 2,091 -1
29JUN26 92.50 P 0.00 0.00 0.00 0.60 -0.29 41 0 1,121 0
29JUN26 95.00 P 1.38 1.45 1.38 0.80 -0.38 41 11 4,990 -9
29JUN26 97.50 P 1.53 1.53 1.44 1.05 -0.46 41 20 2,240 0
29JUN26 100.00 P 1.77 1.85 1.77 1.33 -0.57 41 31 6,967 +30
29JUN26 102.50 P 2.09 2.09 2.06 1.70 -0.68 41 13 2,282 +13
29JUN26 105.00 P 2.72 2.72 2.39 2.10 -0.80 41 17 4,795 +16
29JUN26 107.50 P 3.05 3.17 3.05 2.61 -0.93 41 130 4,408 +50
29JUN26 110.00 P 3.61 3.81 3.21 3.14 -1.09 41 26 4,219 -23
29JUN26 112.50 P 4.33 4.33 3.67 3.71 -1.28 41 26 3,957 0
29JUN26 115.00 P 4.93 5.00 4.53 4.33 -1.45 41 45 8,177 +19
29JUN26 117.50 P 5.41 5.41 5.03 5.04 -1.57 40 385 4,070 +200
29JUN26 120.00 P 6.32 6.82 5.89 5.88 -1.69 40 155 12,457 -105
29JUN26 122.50 P 7.29 7.70 6.95 6.81 -1.80 40 668 6,059 -270
29JUN26 125.00 P 8.65 9.00 7.89 7.81 -1.95 40 145 12,025 +35
29JUN26 127.50 P 9.69 9.95 8.89 8.90 -2.22 40 167 4,098 +59
29JUN26 130.00 P 10.90 11.17 10.00 10.09 -2.26 40 478 10,140 +113
29JUN26 132.50 P 12.05 12.50 11.70 11.31 -2.45 40 48 4,426 +6
29JUN26 135.00 P 13.43 13.43 12.72 12.73 -2.47 40 38 16,047 -28
29JUN26 137.50 P 0.00 0.00 0.00 14.07 -2.81 39 0 4,346 0
29JUN26 140.00 P 17.35 17.35 15.65 15.65 -2.89 39 11 8,032 +9
29JUN26 142.50 P 17.80 17.80 17.80 17.21 -3.06 39 4 10,858 -4
29JUN26 145.00 P 19.80 19.80 19.80 18.91 -3.35 39 2 13,869 -2
29JUN26 147.50 P 0.00 0.00 0.00 20.56 -3.23 39 0 3,134 0
29JUN26 150.00 P 0.00 0.00 0.00 22.55 -3.79 40 0 13,429 0
29JUN26 152.50 P 0.00 0.00 0.00 24.49 -3.55 40 1 1,836 +1
29JUN26 155.00 P 28.83 28.83 26.52 26.28 -3.54 39 91 3,204 -1
29JUN26 157.50 P 0.00 0.00 0.00 28.32 -3.57 40 0 1,110 0
29JUN26 160.00 P 0.00 0.00 0.00 30.50 -3.71 40 0 12,194 0
29JUN26 162.50 P 0.00 0.00 0.00 32.44 -3.72 39 0 1,601 0
29JUN26 165.00 P 37.10 37.10 37.10 34.52 -3.77 39 1 6,795 -1
29JUN26 167.50 P 0.00 0.00 0.00 36.84 -3.68 40 0 862 0
29JUN26 170.00 P 41.57 42.83 41.57 38.88 -3.88 39 2 556 -1
29JUN26 172.50 P 0.00 0.00 0.00 41.10 -3.95 39 0 2,171 0
29JUN26 175.00 P 46.02 46.02 43.37 43.32 -3.92 39 61 2,657 +29
29JUN26 177.50 P 0.00 0.00 0.00 45.56 -4.08 39 0 249 0
29JUN26 180.00 P 0.00 0.00 0.00 47.77 -4.19 38 0 365 0
29JUN26 182.50 P 0.00 0.00 0.00 50.04 -4.16 37 0 550 0
29JUN26 185.00 P 0.00 0.00 0.00 52.38 -4.21 37 0 367 0
29JUN26 187.50 P 0.00 0.00 0.00 54.70 -4.29 36 0 126 0
29JUN26 190.00 P 0.00 0.00 0.00 57.03 -4.40 35 0 596 0
29JUN26 192.50 P 0.00 0.00 0.00 59.39 -5.03 34 0 91 0
29JUN26 195.00 P 0.00 0.00 0.00 61.75 -5.09 32 0 60 0
29JUN26 197.50 P 0.00 0.00 0.00 64.22 -5.05 33 0 80 0
29JUN26 200.00 P 0.00 0.00 0.00 66.63 -5.06 31 0 9 0
29JUN26 205.00 P 0.00 0.00 0.00 71.91 -4.66 41 0 2 0
29JUN26 210.00 P 0.00 0.00 0.00 76.78 -4.69 41 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 81.68 -4.69 41 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 86.59 -4.76 41 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 91.52 -4.99 41 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 96.50 -4.85 0 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 101.50 -4.85 0 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 106.50 -5.01 0 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 111.50 -4.96 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 116.50 -4.94 0 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 121.50 -4.87 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 126.50 -4.87 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 131.50 -4.80 0 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 136.50 -4.87 0 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 141.50 -4.87 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 146.50 -4.96 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 151.50 -4.80 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 156.50 -4.87 0 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 161.50 -4.80 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 166.50 -4.82 0 0 0 0
29SEP26 80.00 P 1.16 1.16 1.16 0.60 -0.22 41 30 1,397 0
29SEP26 82.50 P 1.40 1.40 1.40 0.78 -0.25 41 1 195 0
29SEP26 85.00 P 1.49 1.49 1.49 0.98 -0.33 41 1 42 +1
29SEP26 87.50 P 0.00 0.00 0.00 1.24 -0.37 41 0 116 0
29SEP26 90.00 P 2.20 2.21 2.20 1.54 -0.46 41 2 347 +2
29SEP26 92.50 P 0.00 0.00 0.00 1.88 -0.53 41 0 613 0
29SEP26 95.00 P 2.70 2.70 2.62 2.28 -0.62 41 66 443 +66
29SEP26 97.50 P 0.00 0.00 0.00 2.70 -0.74 41 0 132 0
29SEP26 100.00 P 3.43 3.43 3.43 3.25 -0.77 41 1 1,583 +1
29SEP26 102.50 P 4.33 4.33 3.90 3.73 -1.00 41 55 476 +55
29SEP26 105.00 P 4.75 4.75 4.40 4.35 -1.09 41 300 3,372 +213
29SEP26 107.50 P 5.39 5.41 5.03 4.96 -1.14 40 135 585 +135
29SEP26 110.00 P 6.00 6.14 5.68 5.62 -1.25 40 74 2,146 +33
29SEP26 112.50 P 6.69 6.69 6.69 6.35 -1.38 40 65 2,902 -65
29SEP26 115.00 P 7.52 7.52 7.52 7.19 -1.51 40 65 8,120 -65
29SEP26 117.50 P 8.30 8.30 8.30 8.07 -1.64 40 10 1,648 0
29SEP26 120.00 P 0.00 0.00 0.00 9.09 -1.66 40 1 7,314 -1
29SEP26 122.50 P 10.20 10.20 10.07 10.11 -1.82 40 3 2,296 0
29SEP26 125.00 P 11.69 11.69 11.31 11.20 -1.92 40 13 4,671 +1
29SEP26 127.50 P 13.47 13.47 12.60 12.41 -2.01 39 87 8,031 +73
29SEP26 130.00 P 14.35 14.49 13.93 13.62 -2.18 39 1,692 26,620 +1,690
29SEP26 132.50 P 15.80 15.80 15.10 14.87 -2.46 39 2 4,146 +1
29SEP26 135.00 P 16.26 16.26 16.26 16.28 -2.58 39 1 8,068 +1
29SEP26 137.50 P 17.99 17.99 17.99 17.73 -2.73 39 4 3,029 -4
29SEP26 140.00 P 20.25 20.25 19.40 19.23 -2.85 39 8 11,250 +2
29SEP26 142.50 P 21.10 21.10 21.10 20.86 -2.77 39 11 1,706 -11
29SEP26 145.00 P 0.00 0.00 0.00 22.50 -3.21 39 0 9,755 0
29SEP26 147.50 P 0.00 0.00 0.00 24.27 -2.91 40 0 2,594 0
29SEP26 150.00 P 0.00 0.00 0.00 26.01 -2.79 40 0 9,335 0
29SEP26 152.50 P 28.30 28.30 28.30 27.26 -3.65 38 5 3,000 0
29SEP26 155.00 P 0.00 0.00 0.00 29.02 -3.80 38 1 8,571 +1
29SEP26 157.50 P 0.00 0.00 0.00 31.55 -3.52 40 0 1,803 0
29SEP26 160.00 P 34.45 34.45 34.45 33.51 -3.55 40 2 6,827 +1
29SEP26 162.50 P 0.00 0.00 0.00 35.46 -3.68 40 0 758 0
29SEP26 165.00 P 0.00 0.00 0.00 37.44 -3.76 40 0 3,018 0
29SEP26 167.50 P 39.66 39.66 39.66 39.51 -3.76 40 4 1,233 +4
29SEP26 170.00 P 41.54 41.54 41.54 41.68 -3.39 41 60 521 +5
29SEP26 172.50 P 43.98 43.98 43.98 43.66 -3.60 40 4 495 +2
29SEP26 175.00 P 0.00 0.00 0.00 45.80 -3.93 40 0 1,057 0
29SEP26 177.50 P 0.00 0.00 0.00 47.94 -3.63 40 0 210 0
29SEP26 180.00 P 0.00 0.00 0.00 50.14 -3.67 41 0 1,961 0
29SEP26 182.50 P 0.00 0.00 0.00 52.34 -3.75 40 0 31 0
29SEP26 185.00 P 0.00 0.00 0.00 54.55 -3.76 40 0 92 0
29SEP26 187.50 P 0.00 0.00 0.00 56.77 -3.82 40 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 59.01 -3.85 40 0 19 0
29SEP26 192.50 P 0.00 0.00 0.00 61.28 -3.88 40 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 63.55 -4.58 40 0 17 0
29SEP26 197.50 P 0.00 0.00 0.00 65.84 -4.62 40 0 1 0
29SEP26 200.00 P 69.55 69.71 69.55 68.14 -4.00 40 96 407 +87
29SEP26 205.00 P 0.00 0.00 0.00 72.78 -4.52 40 0 1 0
29SEP26 210.00 P 0.00 0.00 0.00 77.44 -4.83 39 0 4 0
29SEP26 215.00 P 0.00 0.00 0.00 82.12 -4.28 38 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 86.96 -4.96 38 0 16 0
29SEP26 225.00 P 0.00 0.00 0.00 91.66 -4.94 36 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 96.59 -4.89 37 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 101.73 -4.64 40 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 106.62 -4.89 40 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 111.54 -4.92 41 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 116.50 -4.94 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 121.50 -4.87 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 126.50 -4.87 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 131.50 -4.80 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 136.50 -4.87 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 141.50 -4.87 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 146.50 -4.96 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 151.50 -4.80 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 156.50 -4.87 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 161.50 -4.80 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 166.50 -4.82 0 0 0 0
30DEC26 80.00 P 2.11 2.11 2.11 1.33 -0.35 41 1 1,222 0
30DEC26 82.50 P 0.00 0.00 0.00 1.63 -0.39 41 0 81 0
30DEC26 85.00 P 0.00 0.00 0.00 1.94 -0.50 41 0 186 0
30DEC26 87.50 P 0.00 0.00 0.00 2.36 -0.50 41 0 83 0
30DEC26 90.00 P 3.22 3.29 3.22 2.78 -0.62 41 131 572 +130
30DEC26 92.50 P 0.00 0.00 0.00 3.26 -0.70 41 0 14 0
30DEC26 95.00 P 4.18 4.18 4.18 3.81 -0.73 41 65 2,257 +65
30DEC26 97.50 P 0.00 0.00 0.00 4.30 -0.96 41 0 352 0
30DEC26 100.00 P 5.26 5.58 5.13 4.83 -1.13 40 95 3,787 +20
30DEC26 102.50 P 6.12 6.12 6.12 5.62 -1.08 40 10 591 +10
30DEC26 105.00 P 6.79 6.79 6.35 6.31 -1.10 40 77 4,833 -2
30DEC26 107.50 P 7.44 7.53 7.13 7.00 -1.22 40 120 1,874 +88
30DEC26 110.00 P 8.32 8.32 8.32 7.77 -1.31 40 11 3,539 0
30DEC26 112.50 P 8.86 9.07 8.86 8.64 -1.39 40 160 3,341 -160
30DEC26 115.00 P 10.50 10.50 9.71 9.57 -1.50 40 68 1,773 -67
30DEC26 117.50 P 10.95 10.95 10.64 10.62 -1.53 40 61 1,825 +14
30DEC26 120.00 P 12.20 12.57 11.55 11.60 -1.65 39 1,711 6,264 +1,526
30DEC26 122.50 P 12.63 12.63 12.63 12.64 -1.83 39 1 1,702 +1
30DEC26 125.00 P 14.03 14.07 14.00 13.97 -1.74 40 33 2,827 +30
30DEC26 127.50 P 15.77 15.77 15.77 15.11 -1.91 39 2 2,898 0
30DEC26 130.00 P 17.08 17.58 16.30 16.32 -2.10 39 204 15,803 -196
30DEC26 132.50 P 17.82 17.87 17.82 17.65 -2.21 39 6 1,994 +6
30DEC26 135.00 P 0.00 0.00 0.00 19.06 -2.30 39 0 3,877 0
30DEC26 137.50 P 0.00 0.00 0.00 20.54 -2.55 39 0 3,445 0
30DEC26 140.00 P 23.00 23.00 22.30 22.07 -2.53 39 5 2,184 +4
30DEC26 142.50 P 0.00 0.00 0.00 23.65 -2.59 39 0 605 0
30DEC26 145.00 P 0.00 0.00 0.00 25.26 -2.85 39 0 4,407 0
30DEC26 147.50 P 0.00 0.00 0.00 26.86 -3.27 39 0 548 0
30DEC26 150.00 P 29.70 29.70 29.70 28.15 -3.41 38 1 6,276 0
30DEC26 152.50 P 0.00 0.00 0.00 30.44 -2.86 40 0 988 0
30DEC26 155.00 P 31.98 31.98 31.98 32.25 -2.86 40 1 3,404 +1
30DEC26 157.50 P 0.00 0.00 0.00 34.14 -2.90 40 0 218 0
30DEC26 160.00 P 0.00 0.00 0.00 35.99 -2.96 40 0 2,552 0
30DEC26 162.50 P 39.37 39.37 39.37 37.91 -3.35 40 50 595 0
30DEC26 165.00 P 41.35 41.35 41.35 39.86 -3.08 40 30 6,202 0
30DEC26 167.50 P 0.00 0.00 0.00 41.82 -3.48 40 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 43.81 -3.53 40 0 6,369 0
30DEC26 172.50 P 0.00 0.00 0.00 45.81 -3.25 40 0 1,120 0
30DEC26 175.00 P 49.92 49.92 49.90 47.85 -3.30 40 60 328 +60
30DEC26 177.50 P 50.00 50.40 49.80 49.92 -3.43 40 4 166 +1
30DEC26 180.00 P 0.00 0.00 0.00 51.65 -3.86 39 0 27 0
30DEC26 182.50 P 0.00 0.00 0.00 54.15 -3.52 40 0 57 0
30DEC26 185.00 P 0.00 0.00 0.00 56.29 -3.56 40 0 4 0
30DEC26 187.50 P 0.00 0.00 0.00 58.44 -3.59 40 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 60.55 -3.70 40 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 62.80 -3.71 40 0 2 0
30DEC26 195.00 P 0.00 0.00 0.00 64.95 -3.78 40 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 67.17 -3.92 40 0 0 0
30DEC26 200.00 P 70.63 70.86 70.63 69.45 -3.81 40 36 182 +30
30DEC26 205.00 P 0.00 0.00 0.00 73.92 -4.05 40 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 78.58 -4.08 40 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 83.11 -4.24 40 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 87.79 -4.13 40 0 46 0
30DEC26 225.00 P 0.00 0.00 0.00 92.54 -4.12 39 0 1 0
30DEC26 230.00 P 0.00 0.00 0.00 97.16 -4.32 38 0 92 0
30DEC26 235.00 P 0.00 0.00 0.00 102.00 -4.79 39 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 106.79 -4.86 38 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 111.61 -4.90 37 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 116.50 -4.94 0 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 121.64 -4.73 40 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 126.56 -4.81 40 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 131.51 -4.79 40 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 136.50 -4.87 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 141.50 -4.87 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 146.50 -4.96 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 151.50 -4.80 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 156.50 -4.87 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 161.50 -4.80 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 166.50 -4.82 0 0 0 -1
30MAR27 105.00 P 8.34 8.34 7.88 7.94 -0.93 40 163 317 +103
30MAR27 107.50 P 8.77 8.77 8.77 8.69 -1.09 40 75 338 +73
30MAR27 110.00 P 9.71 9.81 9.71 9.56 -1.19 40 2 15 +1
30MAR27 112.50 P 0.00 0.00 0.00 10.50 -1.30 40 1 312 +1
30MAR27 115.00 P 11.43 11.70 11.43 11.54 -1.32 40 83 488 +18
30MAR27 117.50 P 12.98 13.40 12.48 12.59 -1.37 39 192 1,004 -40
30MAR27 120.00 P 14.51 14.51 13.60 13.65 -1.54 39 53 1,021 +29
30MAR27 122.50 P 14.67 14.77 14.67 14.79 -1.64 39 33 864 0
30MAR27 125.00 P 16.50 17.05 15.90 16.03 -1.65 39 592 2,897 -409
30MAR27 127.50 P 17.38 17.38 17.10 17.27 -1.73 39 33 3,403 +31
30MAR27 130.00 P 18.86 18.86 18.40 18.55 -1.96 39 59 3,124 -4
30MAR27 132.50 P 20.05 20.05 20.03 19.82 -2.04 39 17 49 +15
30MAR27 135.00 P 0.00 0.00 0.00 21.25 -2.22 39 0 843 0
30MAR27 137.50 P 0.00 0.00 0.00 22.68 -2.27 39 0 3 0
30MAR27 140.00 P 0.00 0.00 0.00 24.17 -2.27 39 0 88 0
30MAR27 142.50 P 0.00 0.00 0.00 25.73 -2.47 39 0 2 0
30MAR27 145.00 P 0.00 0.00 0.00 27.26 -2.63 39 0 6 0
30MAR27 147.50 P 0.00 0.00 0.00 28.91 -2.73 39 0 0 0
30MAR27 150.00 P 31.30 31.30 31.30 30.58 -3.24 39 1 21 +1
30MAR27 152.50 P 0.00 0.00 0.00 32.27 -2.96 39 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 34.28 -3.06 40 0 2 0
30MAR27 157.50 P 0.00 0.00 0.00 36.08 -3.16 40 0 1 0
30MAR27 160.00 P 0.00 0.00 0.00 37.92 -3.21 40 0 202 0
30MAR27 162.50 P 0.00 0.00 0.00 39.85 -2.94 40 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 41.76 -3.29 40 0 0 0
TOTAL PUT 38,945 1,060,446 +8,073
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$ 13.19
30MAR26 2.90 C 0.00 0.00 0.00 10.29 -0.49 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 10.19 -0.49 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 10.09 -0.49 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 9.99 -0.49 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 9.89 -0.49 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 9.79 -0.49 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 9.69 -0.49 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 9.60 -0.48 213 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 9.50 -0.48 208 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 9.39 -0.49 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 9.30 -0.48 198 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 9.20 -0.48 194 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 9.09 -0.49 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 9.01 -0.49 214 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 8.90 -0.48 181 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 8.80 -0.48 176 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 8.71 -0.48 201 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 8.60 -0.49 168 0 240 0
30MAR26 4.70 C 0.00 0.00 0.00 8.49 -0.49 0 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 8.40 -0.48 160 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 8.29 -0.49 0 0 2 0
30MAR26 5.00 C 0.00 0.00 0.00 8.20 -0.49 153 0 19 0
30MAR26 5.25 C 0.00 0.00 0.00 7.95 -0.50 143 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 7.69 -0.59 0 0 28 0
30MAR26 5.75 C 0.00 0.00 0.00 7.45 -0.49 126 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 7.20 -0.49 117 0 18 0
30MAR26 6.25 C 0.00 0.00 0.00 6.95 -0.50 109 0 33 0
30MAR26 6.50 C 0.00 0.00 0.00 6.70 -0.50 100 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 6.45 -0.50 91 0 151 0
30MAR26 7.00 C 0.00 0.00 0.00 6.20 -0.50 77 0 8 0
30MAR26 7.25 C 0.00 0.00 0.00 5.95 -0.50 0 0 38 0
30MAR26 7.50 C 0.00 0.00 0.00 5.69 -0.50 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.45 -0.49 0 0 20 0
30MAR26 8.00 C 0.00 0.00 0.00 5.21 -0.50 93 0 25 0
30MAR26 8.25 C 0.00 0.00 0.00 4.95 -0.50 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.70 -0.51 0 0 6 0
30MAR26 8.75 C 0.00 0.00 0.00 4.46 -0.51 77 0 63 0
30MAR26 9.00 C 0.00 0.00 0.00 4.20 -0.51 0 0 6 0
30MAR26 9.25 C 0.00 0.00 0.00 4.02 -0.45 98 0 1 0
30MAR26 9.50 C 0.00 0.00 0.00 3.72 -0.49 71 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.47 -0.48 65 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 3.21 -0.50 52 0 1,285 0
30MAR26 10.50 C 0.00 0.00 0.00 2.75 -0.53 63 0 15 0
30MAR26 11.00 C 0.00 0.00 0.00 2.27 -0.55 57 0 75 0
30MAR26 11.50 C 0.00 0.00 0.00 1.87 -0.47 62 0 52 0
30MAR26 12.00 C 0.00 0.00 0.00 1.42 -0.52 54 0 253 0
30MAR26 12.50 C 1.43 1.43 1.43 1.13 -0.44 60 1 90 +1
30MAR26 13.00 C 0.93 0.93 0.79 0.82 -0.41 58 53 259 +17
30MAR26 13.50 C 0.80 0.80 0.61 0.61 -0.31 59 156 391 -12
30MAR26 14.00 C 0.52 0.52 0.42 0.42 -0.29 59 21 1,623 -10
30MAR26 14.50 C 0.40 0.40 0.30 0.30 -0.22 60 422 324 -240
30MAR26 15.00 C 0.28 0.28 0.21 0.20 -0.17 60 88 459 +41
30MAR26 15.50 C 0.20 0.20 0.16 0.13 -0.13 60 22 237 -12
30MAR26 16.00 C 0.14 0.14 0.11 0.09 -0.09 61 10 146 -3
30MAR26 16.50 C 0.10 0.10 0.09 0.05 -0.07 60 17 142 -7
30MAR26 17.00 C 0.07 0.07 0.07 0.04 -0.04 63 5 173 -5
30MAR26 17.50 C 0.00 0.00 0.00 0.02 -0.04 61 0 192 0
30MAR26 18.00 C 0.04 0.04 0.04 0.01 -0.03 59 6 216 -6
30MAR26 18.50 C 0.00 0.00 0.00 0.01 -0.02 64 0 62 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 -0.01 68 0 36 0
30MAR26 19.50 C 0.02 0.02 0.02 0.01 0.00 72 5 43 -5
29APR26 8.75 C 0.00 0.00 0.00 4.61 -0.38 83 0 10 0
29APR26 9.00 C 0.00 0.00 0.00 4.25 -0.51 56 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.02 -0.50 58 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.80 -0.48 60 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.55 -0.50 56 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.34 -0.49 58 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.90 -0.49 57 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.55 -0.42 61 0 10 0
29APR26 11.50 C 0.00 0.00 0.00 2.12 -0.45 56 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.78 -0.35 56 0 201 0
29APR26 12.50 C 1.56 1.56 1.56 1.48 -0.41 56 1 98 +1
29APR26 13.00 C 0.00 0.00 0.00 1.21 -0.39 56 0 266 0
29APR26 13.50 C 1.01 1.06 0.99 0.99 -0.35 56 21 457 -11
29APR26 14.00 C 0.80 0.80 0.80 0.81 -0.29 57 6 328 -6
29APR26 14.50 C 0.75 0.75 0.67 0.65 -0.27 57 7 173 +2
29APR26 15.00 C 0.00 0.00 0.00 0.51 -0.24 57 0 1,034 0
29APR26 15.50 C 0.00 0.00 0.00 0.40 -0.21 57 0 114 0
29APR26 16.00 C 0.37 0.39 0.36 0.31 -0.18 57 22 162 +1
29APR26 16.50 C 0.00 0.00 0.00 0.24 -0.15 57 0 60 0
29APR26 17.00 C 0.23 0.23 0.23 0.18 -0.13 56 5 183 0
29APR26 17.50 C 0.00 0.00 0.00 0.14 -0.10 57 0 34 0
29APR26 18.00 C 0.00 0.00 0.00 0.11 -0.08 57 0 240 0
29APR26 18.50 C 0.00 0.00 0.00 0.08 -0.07 57 0 108 0
29APR26 19.00 C 0.11 0.11 0.11 0.06 -0.06 57 20 22 +7
29APR26 19.50 C 0.09 0.09 0.08 0.05 -0.04 58 15 127 0
28MAY26 9.00 C 0.00 0.00 0.00 4.33 -0.51 56 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 4.11 -0.48 57 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.88 -0.57 56 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.66 -0.48 55 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.46 -0.47 56 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.08 -0.44 57 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.65 -0.48 54 0 4 0
28MAY26 11.50 C 0.00 0.00 0.00 2.32 -0.44 55 0 6 0
28MAY26 12.00 C 0.00 0.00 0.00 2.01 -0.43 55 0 15 0
28MAY26 12.50 C 0.00 0.00 0.00 1.73 -0.39 55 0 38 0
28MAY26 13.00 C 1.47 1.47 1.47 1.48 -0.37 55 20 73 +20
28MAY26 13.50 C 1.24 1.24 1.24 1.24 -0.36 54 1 71 0
28MAY26 14.00 C 0.00 0.00 0.00 1.06 -0.32 55 0 228 0
28MAY26 14.50 C 0.89 0.89 0.89 0.90 -0.29 56 2 52 0
28MAY26 15.00 C 0.00 0.00 0.00 0.75 -0.26 55 0 138 0
28MAY26 15.50 C 0.00 0.00 0.00 0.62 -0.24 55 0 54 0
28MAY26 16.00 C 0.55 0.55 0.55 0.52 -0.21 56 2 18 0
28MAY26 16.50 C 0.00 0.00 0.00 0.42 -0.19 55 0 33 0
28MAY26 17.00 C 0.00 0.00 0.00 0.35 -0.16 55 0 30 0
28MAY26 17.50 C 0.00 0.00 0.00 0.28 -0.15 55 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.23 -0.13 55 0 14 0
28MAY26 18.50 C 0.00 0.00 0.00 0.19 -0.11 55 0 20 0
28MAY26 19.00 C 0.00 0.00 0.00 0.15 -0.10 55 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.12 -0.08 55 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 9.52 -0.51 77 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 9.42 -0.46 68 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 9.32 -0.54 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 9.22 -0.49 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 9.17 -0.45 112 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 9.01 -0.52 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 8.92 -0.52 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 8.82 -0.51 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 8.73 -0.52 75 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 8.68 -0.43 103 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 8.53 -0.47 70 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 8.47 -0.47 96 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 8.31 -0.54 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 8.27 -0.45 91 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 7.99 -0.51 70 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 7.78 -0.50 85 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 7.49 -0.52 59 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 7.26 -0.49 69 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 7.00 -0.48 59 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 6.76 -0.51 61 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 6.50 -0.54 51 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 6.26 -0.55 53 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 5.95 -0.60 0 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 5.87 -0.45 70 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.61 -0.46 65 0 13 0
29JUN26 8.00 C 0.00 0.00 0.00 5.38 -0.46 64 0 13 0
29JUN26 8.25 C 0.00 0.00 0.00 5.13 -0.48 61 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.87 -0.48 56 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 4.68 -0.49 59 0 185 0
29JUN26 9.00 C 0.00 0.00 0.00 4.43 -0.48 56 0 601 0
29JUN26 9.25 C 0.00 0.00 0.00 4.29 -0.41 62 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.04 -0.45 58 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 3.80 -0.46 55 0 0 0
29JUN26 10.00 C 3.88 3.88 3.88 3.60 -0.47 55 6 34 +6
29JUN26 10.50 C 0.00 0.00 0.00 3.18 -0.47 53 0 4 0
29JUN26 11.00 C 0.00 0.00 0.00 2.88 -0.40 55 0 85 0
29JUN26 11.50 C 0.00 0.00 0.00 2.48 -0.45 52 0 15 0
29JUN26 12.00 C 0.00 0.00 0.00 2.22 -0.39 54 0 190 0
29JUN26 12.50 C 1.99 1.99 1.99 1.93 -0.39 53 15 50 0
29JUN26 13.00 C 1.73 1.73 1.73 1.69 -0.36 53 15 41 -2
29JUN26 13.50 C 1.46 1.46 1.46 1.48 -0.33 54 2 29 -1
29JUN26 14.00 C 0.00 0.00 0.00 1.29 -0.30 54 0 36 0
29JUN26 14.50 C 0.00 0.00 0.00 1.13 -0.28 54 0 115 0
29JUN26 15.00 C 0.00 0.00 0.00 0.99 -0.25 55 0 51 0
29JUN26 15.50 C 0.86 0.91 0.86 0.86 -0.22 55 9 158 +1
29JUN26 16.00 C 0.00 0.00 0.00 0.73 -0.21 55 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 0.63 -0.19 55 0 69 0
29JUN26 17.00 C 0.00 0.00 0.00 0.54 -0.17 55 0 36 0
29JUN26 17.50 C 0.00 0.00 0.00 0.46 -0.15 55 0 15 0
29JUN26 18.00 C 0.00 0.00 0.00 0.39 -0.13 55 0 23 0
29JUN26 18.50 C 0.00 0.00 0.00 0.33 -0.12 55 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 0.28 -0.11 55 0 15 0
29JUN26 19.50 C 0.34 0.34 0.34 0.24 -0.09 55 1 3 0
29SEP26 4.70 C 0.00 0.00 0.00 8.53 -0.51 59 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 8.47 -0.47 79 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 8.31 -0.54 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 8.27 -0.45 75 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 7.99 -0.51 59 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 7.78 -0.50 70 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 7.49 -0.53 50 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 7.31 -0.44 68 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 7.00 -0.51 50 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 6.77 -0.52 54 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 6.53 -0.51 53 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 6.29 -0.54 52 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 6.08 -0.50 55 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 5.90 -0.45 59 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 5.61 -0.52 52 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.39 -0.53 52 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 5.21 -0.45 55 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 4.98 -0.50 53 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.77 -0.48 53 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.60 -0.48 54 0 114 0
29SEP26 9.25 C 0.00 0.00 0.00 4.39 -0.49 54 0 10 0
29SEP26 9.50 C 0.00 0.00 0.00 4.17 -0.50 52 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 3.99 -0.48 52 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.83 -0.44 53 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.49 -0.45 53 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.17 -0.51 53 0 14 0
29SEP26 11.50 C 0.00 0.00 0.00 2.95 -0.32 54 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 2.61 -0.39 53 0 113 0
29SEP26 12.50 C 0.00 0.00 0.00 2.38 -0.38 53 0 55 0
29SEP26 13.00 C 0.00 0.00 0.00 2.16 -0.35 53 0 20 0
29SEP26 13.50 C 0.00 0.00 0.00 1.93 -0.36 52 0 1,005 0
29SEP26 14.00 C 0.00 0.00 0.00 1.76 -0.33 53 0 77 0
29SEP26 14.50 C 0.00 0.00 0.00 1.60 -0.30 53 0 39 0
29SEP26 15.00 C 0.00 0.00 0.00 1.45 -0.29 53 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 1.31 -0.28 54 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 1.18 -0.25 53 0 25 0
29SEP26 16.50 C 0.00 0.00 0.00 1.05 -0.25 53 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.95 -0.23 53 0 11 0
29SEP26 17.50 C 0.00 0.00 0.00 0.85 -0.21 53 0 45 0
29SEP26 18.00 C 0.00 0.00 0.00 0.76 -0.21 53 0 1,005 0
29SEP26 18.50 C 0.00 0.00 0.00 0.69 -0.18 53 0 0 0
29SEP26 19.00 C 0.75 0.75 0.75 0.62 -0.16 53 5 45 +5
29SEP26 19.50 C 0.00 0.00 0.00 0.55 -0.16 53 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.50 -0.49 50 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.30 -0.49 50 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.11 -0.49 50 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.93 -0.48 50 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.72 -0.49 49 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.56 -0.47 50 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.43 -0.44 51 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.20 -0.46 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.05 -0.45 50 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.76 -0.45 50 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.52 -0.38 52 1 1 +1
30DEC26 11.50 C 0.00 0.00 0.00 3.25 -0.36 52 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.98 -0.38 51 0 62 0
30DEC26 12.50 C 0.00 0.00 0.00 2.75 -0.36 51 0 87 0
30DEC26 13.00 C 0.00 0.00 0.00 2.59 -0.28 53 0 72 0
30DEC26 13.50 C 0.00 0.00 0.00 2.33 -0.33 51 0 21 0
30DEC26 14.00 C 0.00 0.00 0.00 2.15 -0.36 52 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.99 -0.34 52 0 602 0
30DEC26 15.00 C 0.00 0.00 0.00 1.84 -0.31 52 0 1,148 0
30DEC26 15.50 C 0.00 0.00 0.00 1.71 -0.29 52 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 1.59 -0.27 53 0 6 0
30DEC26 16.50 C 0.00 0.00 0.00 1.46 -0.27 52 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.34 -0.27 52 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.23 -0.25 52 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 1.14 -0.22 53 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.04 -0.23 52 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.95 -0.22 52 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.88 -0.20 52 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 4.64 -0.46 50 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.51 -0.43 51 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.36 -0.40 51 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.02 -0.42 50 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.72 -0.42 49 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.50 -0.38 50 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.25 -0.40 50 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.09 -0.32 51 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.88 -0.32 51 0 2 0
30MAR27 13.50 C 0.00 0.00 0.00 2.66 -0.35 51 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 2.50 -0.35 51 0 501 0
30MAR27 14.50 C 0.00 0.00 0.00 2.34 -0.34 51 0 800 0
30MAR27 15.00 C 0.00 0.00 0.00 2.18 -0.33 51 0 300 0
30MAR27 15.50 C 0.00 0.00 0.00 2.04 -0.32 51 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.92 -0.30 52 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.80 -0.29 52 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 1.69 -0.26 52 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.57 -0.26 52 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.46 -0.25 52 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 1.37 -0.22 52 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.28 -0.21 52 0 0 0
TOTAL CALL 982 20,435 -217
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 270 0 15 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 264 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 0.00 253 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 248 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 0.00 194 0 10 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 179 0 5 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 176 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 167 0 410 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 159 0 42 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 152 0 20 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 144 0 3 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 138 0 5 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 131 0 30 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 124 0 11 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 118 0 17 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 112 0 11 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 107 0 33 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 101 0 27 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 96 0 55 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 90 0 36 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 85 0 101 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 80 0 25 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 75 0 3,554 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 70 0 49 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 65 0 32 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 61 0 409 0
30MAR26 10.00 P 0.00 0.00 0.00 0.02 0.00 63 0 158 0
30MAR26 10.50 P 0.00 0.00 0.00 0.04 +0.01 61 0 169 0
30MAR26 11.00 P 0.00 0.00 0.00 0.08 +0.02 60 0 262 0
30MAR26 11.50 P 0.16 0.16 0.15 0.15 +0.03 60 4 571 0
30MAR26 12.00 P 0.24 0.26 0.24 0.27 +0.06 61 24 801 +24
30MAR26 12.50 P 0.43 0.45 0.40 0.43 +0.10 60 24 900 +2
30MAR26 13.00 P 0.60 0.67 0.60 0.63 +0.13 59 18 481 +2
30MAR26 13.50 P 0.88 0.88 0.88 0.91 +0.19 60 1 225 0
30MAR26 14.00 P 0.00 0.00 0.00 1.24 +0.25 61 0 336 0
30MAR26 14.50 P 0.00 0.00 0.00 1.61 +0.30 62 0 188 0
30MAR26 15.00 P 0.00 0.00 0.00 2.04 +0.37 65 0 246 0
30MAR26 15.50 P 0.00 0.00 0.00 2.46 +0.38 65 0 80 0
30MAR26 16.00 P 0.00 0.00 0.00 2.81 +0.41 0 0 96 0
30MAR26 16.50 P 0.00 0.00 0.00 3.39 +0.42 69 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.86 +0.44 69 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.33 +0.45 66 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.83 +0.47 71 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.32 +0.47 71 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.87 +0.54 95 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.32 +0.49 81 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.02 0.00 56 0 19 0
29APR26 9.00 P 0.00 0.00 0.00 0.03 0.00 57 0 23 0
29APR26 9.25 P 0.05 0.05 0.05 0.05 +0.01 59 5 6 +5
29APR26 9.50 P 0.00 0.00 0.00 0.06 0.00 57 0 19 0
29APR26 9.75 P 0.00 0.00 0.00 0.08 +0.01 57 0 68 0
29APR26 10.00 P 0.12 0.12 0.12 0.11 +0.02 57 3 150 +3
29APR26 10.50 P 0.17 0.17 0.17 0.17 +0.02 56 5 127 +5
29APR26 11.00 P 0.26 0.27 0.26 0.26 +0.03 56 53 464 +53
29APR26 11.50 P 0.40 0.40 0.37 0.38 +0.04 56 12 336 -3
29APR26 12.00 P 0.55 0.57 0.51 0.56 +0.10 57 10 384 +8
29APR26 12.50 P 0.00 0.00 0.00 0.74 +0.11 56 0 167 0
29APR26 13.00 P 0.00 0.00 0.00 0.98 +0.12 56 0 546 0
29APR26 13.50 P 1.25 1.25 1.25 1.26 +0.19 56 15 365 +15
29APR26 14.00 P 1.56 1.60 1.56 1.60 +0.26 58 17 135 0
29APR26 14.50 P 0.00 0.00 0.00 1.92 +0.27 57 0 168 0
29APR26 15.00 P 0.00 0.00 0.00 2.33 +0.33 60 0 113 0
29APR26 15.50 P 0.00 0.00 0.00 2.73 +0.29 61 0 90 0
29APR26 16.00 P 0.00 0.00 0.00 3.12 +0.34 60 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.56 +0.31 61 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 4.01 +0.40 62 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.46 +0.40 62 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.93 +0.41 63 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.40 +0.42 64 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.88 +0.44 64 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 6.37 +0.44 66 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.08 0.00 55 0 5 0
28MAY26 9.25 P 0.00 0.00 0.00 0.11 +0.01 56 0 15 0
28MAY26 9.50 P 0.00 0.00 0.00 0.13 +0.01 55 0 15 0
28MAY26 9.75 P 0.00 0.00 0.00 0.16 +0.01 54 0 224 0
28MAY26 10.00 P 0.20 0.20 0.20 0.20 +0.02 55 2 47 +2
28MAY26 10.50 P 0.31 0.31 0.29 0.29 +0.03 54 13 82 +13
28MAY26 11.00 P 0.40 0.40 0.40 0.41 +0.04 54 5 382 +5
28MAY26 11.50 P 0.58 0.58 0.58 0.58 +0.09 55 10 163 0
28MAY26 12.00 P 0.00 0.00 0.00 0.75 +0.10 55 0 319 0
28MAY26 12.50 P 0.00 0.00 0.00 0.96 +0.12 54 0 104 0
28MAY26 13.00 P 0.00 0.00 0.00 1.21 +0.16 55 0 74 0
28MAY26 13.50 P 0.00 0.00 0.00 1.49 +0.19 55 0 63 0
28MAY26 14.00 P 1.78 1.78 1.78 1.80 +0.22 55 15 160 0
28MAY26 14.50 P 0.00 0.00 0.00 2.14 +0.26 56 0 84 0
28MAY26 15.00 P 0.00 0.00 0.00 2.55 +0.32 58 0 30 0
28MAY26 15.50 P 0.00 0.00 0.00 2.93 +0.34 59 0 45 0
28MAY26 16.00 P 0.00 0.00 0.00 3.28 +0.33 57 0 60 0
28MAY26 16.50 P 0.00 0.00 0.00 3.72 +0.32 58 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.13 +0.36 58 0 15 0
28MAY26 17.50 P 0.00 0.00 0.00 4.65 +0.42 63 0 15 0
28MAY26 18.00 P 0.00 0.00 0.00 5.05 +0.37 60 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.51 +0.38 61 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.99 +0.41 63 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 6.39 +0.36 57 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 97 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 95 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 91 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 89 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 86 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 82 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 78 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 61 0 6 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 59 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 53 0 52 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 50 0 11 0
29JUN26 7.25 P 0.00 0.00 0.00 0.02 0.00 53 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 0.03 0.00 53 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 0.05 +0.01 55 0 16 0
29JUN26 8.00 P 0.00 0.00 0.00 0.06 +0.01 55 0 4 0
29JUN26 8.25 P 0.00 0.00 0.00 0.08 +0.01 55 0 72 0
29JUN26 8.50 P 0.00 0.00 0.00 0.09 0.00 53 0 37 0
29JUN26 8.75 P 0.00 0.00 0.00 0.13 +0.02 55 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 0.16 +0.03 55 0 83 0
29JUN26 9.25 P 0.00 0.00 0.00 0.19 +0.03 55 0 20 0
29JUN26 9.50 P 0.00 0.00 0.00 0.23 +0.04 55 0 160 0
29JUN26 9.75 P 0.00 0.00 0.00 0.27 +0.03 54 0 55 0
29JUN26 10.00 P 0.00 0.00 0.00 0.32 +0.04 54 0 210 0
29JUN26 10.50 P 0.00 0.00 0.00 0.45 +0.07 55 0 306 0
29JUN26 11.00 P 0.00 0.00 0.00 0.59 +0.09 55 0 710 0
29JUN26 11.50 P 0.00 0.00 0.00 0.76 +0.11 54 0 463 0
29JUN26 12.00 P 0.93 0.93 0.93 0.95 +0.13 54 9 324 +9
29JUN26 12.50 P 0.00 0.00 0.00 1.17 +0.15 54 0 60 0
29JUN26 13.00 P 1.44 1.44 1.44 1.43 +0.18 54 15 212 +5
29JUN26 13.50 P 1.67 1.67 1.67 1.72 +0.21 55 15 135 +15
29JUN26 14.00 P 2.02 2.02 2.02 2.03 +0.23 55 15 238 +15
29JUN26 14.50 P 2.36 2.36 2.36 2.37 +0.26 55 15 169 0
29JUN26 15.00 P 2.63 2.63 2.63 2.76 +0.32 57 15 61 +15
29JUN26 15.50 P 0.00 0.00 0.00 3.13 +0.30 57 0 53 0
29JUN26 16.00 P 0.00 0.00 0.00 3.45 +0.24 55 0 32 0
29JUN26 16.50 P 0.00 0.00 0.00 3.90 +0.30 57 0 15 0
29JUN26 17.00 P 0.00 0.00 0.00 4.35 +0.48 59 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.76 +0.35 59 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.22 +0.39 60 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.62 +0.35 59 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.13 +0.41 62 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.50 +0.33 58 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 55 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 52 0 17 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 50 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 52 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 0.00 53 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 0.00 53 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.06 +0.01 54 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 0.07 0.00 53 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.09 +0.01 53 0 21 0
29SEP26 7.25 P 0.00 0.00 0.00 0.11 +0.01 53 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.13 0.00 53 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.17 +0.02 53 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.20 +0.02 53 0 8 0
29SEP26 8.25 P 0.00 0.00 0.00 0.24 +0.02 53 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.28 +0.02 53 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.33 +0.03 53 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.38 +0.03 53 0 30 0
29SEP26 9.25 P 0.00 0.00 0.00 0.44 +0.04 53 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.50 +0.04 53 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.57 +0.05 53 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 0.64 +0.06 53 0 15 0
29SEP26 10.50 P 0.00 0.00 0.00 0.80 +0.08 53 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.99 +0.10 53 0 1,424 0
29SEP26 11.50 P 0.00 0.00 0.00 1.19 +0.11 53 0 61 0
29SEP26 12.00 P 0.00 0.00 0.00 1.42 +0.13 53 0 215 0
29SEP26 12.50 P 0.00 0.00 0.00 1.67 +0.15 53 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 1.94 +0.16 53 0 108 0
29SEP26 13.50 P 2.20 2.20 2.20 2.24 +0.19 53 6 1,598 +6
29SEP26 14.00 P 0.00 0.00 0.00 2.55 +0.21 53 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 2.89 +0.23 53 0 73 0
29SEP26 15.00 P 0.00 0.00 0.00 3.24 +0.25 54 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 3.59 +0.26 54 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 3.97 +0.27 54 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 4.38 +0.30 55 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 4.77 +0.28 55 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 5.21 +0.33 56 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.62 +0.36 56 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.95 +0.24 53 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.50 +0.37 57 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.94 +0.39 58 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.34 +0.02 52 0 130 0
30DEC26 8.25 P 0.00 0.00 0.00 0.39 +0.02 52 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.45 +0.03 52 0 0 0
30DEC26 8.75 P 0.47 0.47 0.47 0.51 +0.03 52 1 6 +1
30DEC26 9.00 P 0.00 0.00 0.00 0.58 +0.04 52 0 18 0
30DEC26 9.25 P 0.00 0.00 0.00 0.66 +0.05 52 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.73 +0.05 52 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.81 +0.06 52 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 0.90 +0.08 52 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 1.08 +0.09 52 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.28 +0.11 52 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 1.50 +0.12 52 0 16 0
30DEC26 12.00 P 0.00 0.00 0.00 1.74 +0.13 52 0 9 0
30DEC26 12.50 P 0.00 0.00 0.00 2.00 +0.15 52 0 16 0
30DEC26 13.00 P 0.00 0.00 0.00 2.28 +0.16 52 0 39 0
30DEC26 13.50 P 0.00 0.00 0.00 2.58 +0.18 52 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.90 +0.20 52 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 3.23 +0.22 53 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 3.58 +0.24 53 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 3.91 +0.24 52 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 4.36 +0.28 54 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.73 +0.27 54 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.12 +0.30 55 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.53 +0.32 55 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.88 +0.27 54 0 5 0
30DEC26 18.50 P 0.00 0.00 0.00 6.36 +0.33 56 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.79 +0.37 56 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.21 +0.34 56 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.91 +0.06 51 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.00 +0.07 51 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.09 +0.07 51 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.29 +0.08 51 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.51 +0.10 51 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 1.74 +0.11 51 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.00 +0.13 51 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.27 +0.16 51 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.55 +0.17 52 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.86 +0.19 52 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.18 +0.21 52 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 3.51 +0.22 52 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 3.86 +0.24 52 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 4.21 +0.24 52 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.58 +0.24 53 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.96 +0.25 53 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.35 +0.27 53 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.74 +0.28 53 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.13 +0.27 53 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.53 +0.29 53 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.97 +0.31 54 0 0 0
TOTAL PUT 327 27,749 +200
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$ 5.24
30MAR26 2.70 C 0.00 0.00 0.00 2.54 +0.07 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.44 +0.04 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.34 +0.04 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.24 +0.04 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.14 +0.04 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.04 +0.04 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.94 +0.04 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.84 +0.06 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.74 +0.04 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.64 +0.06 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.54 +0.02 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.44 +0.06 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.35 +0.06 61 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.27 +0.09 77 0 47 0
30MAR26 4.10 C 0.00 0.00 0.00 1.15 +0.05 51 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.05 +0.06 46 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.98 +0.09 65 0 31 0
30MAR26 4.40 C 0.00 0.00 0.00 0.88 +0.06 60 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.76 +0.04 43 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.65 +0.02 29 0 24 0
30MAR26 4.70 C 0.00 0.00 0.00 0.57 +0.01 38 0 4 0
30MAR26 4.80 C 0.00 0.00 0.00 0.49 +0.02 40 0 10 0
30MAR26 4.90 C 0.00 0.00 0.00 0.42 +0.02 42 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.35 +0.01 42 0 420 0
30MAR26 5.25 C 0.22 0.22 0.19 0.21 0.00 43 44 601 -7
30MAR26 5.50 C 0.10 0.12 0.10 0.12 -0.01 44 47 883 0
30MAR26 5.75 C 0.07 0.07 0.07 0.07 0.00 47 1 913 +1
30MAR26 6.00 C 0.05 0.05 0.03 0.03 -0.01 45 190 1,058 +160
30MAR26 6.25 C 0.00 0.00 0.00 0.02 0.00 50 0 731 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 50 0 428 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 57 0 554 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 64 0 946 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 70 0 1,157 0
30MAR26 7.50 C 0.01 0.01 0.01 0.01 0.00 76 1 610 -1
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 82 0 107 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 112 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 2.55 +0.05 62 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 2.45 +0.05 52 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 2.35 +0.05 0 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 2.25 +0.05 0 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 2.15 +0.05 0 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 2.05 +0.05 0 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 1.95 +0.02 0 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 1.85 +0.07 0 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.75 +0.05 0 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.66 +0.06 51 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.56 +0.04 47 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 1.44 +0.02 0 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 1.36 +0.03 40 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.27 +0.09 44 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.16 +0.04 34 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.08 +0.07 42 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.98 +0.01 38 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.90 +0.02 41 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.80 +0.05 37 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.73 +0.05 40 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.66 +0.03 41 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.61 +0.03 45 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.52 +0.01 41 0 10 0
29APR26 5.00 C 0.00 0.00 0.00 0.47 +0.02 43 0 32 0
29APR26 5.25 C 0.33 0.33 0.33 0.34 +0.02 43 40 70 +10
29APR26 5.50 C 0.25 0.25 0.20 0.23 0.00 42 12 388 -2
29APR26 5.75 C 0.00 0.00 0.00 0.16 0.00 43 0 381 0
29APR26 6.00 C 0.12 0.12 0.11 0.11 +0.01 44 94 1,314 +89
29APR26 6.25 C 0.08 0.08 0.08 0.07 0.00 44 75 1,142 +75
29APR26 6.50 C 0.00 0.00 0.00 0.05 0.00 45 0 235 0
29APR26 6.75 C 0.00 0.00 0.00 0.03 0.00 45 0 265 0
29APR26 7.00 C 0.00 0.00 0.00 0.02 0.00 46 0 569 0
29APR26 7.25 C 0.03 0.03 0.03 0.01 0.00 44 20 895 +20
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1,088 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 52 0 390 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 55 0 137 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 58 0 40 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 61 0 64 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 65 0 82 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 67 0 2 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 73 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 78 0 8 0
28MAY26 4.10 C 0.00 0.00 0.00 1.18 +0.01 33 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.12 +0.02 42 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.02 -0.01 38 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.95 +0.04 41 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.88 0.00 42 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.82 +0.01 44 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.74 +0.02 42 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.68 +0.01 43 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.64 +0.03 46 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.59 +0.03 46 0 138 0
28MAY26 5.25 C 0.00 0.00 0.00 0.45 +0.02 45 0 128 0
28MAY26 5.50 C 0.00 0.00 0.00 0.35 +0.02 45 0 40 0
28MAY26 5.75 C 0.28 0.28 0.28 0.27 +0.01 46 26 84 +26
28MAY26 6.00 C 0.00 0.00 0.00 0.20 +0.01 46 0 163 0
28MAY26 6.25 C 0.00 0.00 0.00 0.15 +0.01 46 0 30 0
28MAY26 6.50 C 0.00 0.00 0.00 0.11 0.00 46 0 73 0
28MAY26 6.75 C 0.00 0.00 0.00 0.08 0.00 46 0 485 0
28MAY26 7.00 C 0.00 0.00 0.00 0.06 0.00 46 0 2 0
28MAY26 7.25 C 0.00 0.00 0.00 0.04 0.00 46 0 30 0
28MAY26 7.50 C 0.00 0.00 0.00 0.03 0.00 46 0 83 0
28MAY26 7.75 C 0.00 0.00 0.00 0.02 0.00 46 0 60 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.55 +0.04 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.46 +0.05 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.36 +0.05 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.27 +0.05 48 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.17 +0.01 45 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 2.05 0.00 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.95 +0.02 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.85 +0.02 0 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 1.77 +0.03 32 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.69 +0.06 42 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.61 +0.07 46 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.52 +0.03 45 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 1.43 +0.06 44 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.34 +0.05 43 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 1.27 +0.05 46 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.16 +0.04 41 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.08 +0.01 41 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 1.01 -0.01 42 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.94 +0.02 42 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.87 -0.01 42 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.81 +0.02 42 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 0.75 +0.02 43 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.70 +0.02 44 0 3 0
29JUN26 5.00 C 0.00 0.00 0.00 0.65 +0.02 44 0 31 0
29JUN26 5.25 C 0.00 0.00 0.00 0.53 +0.01 44 0 362 0
29JUN26 5.50 C 0.00 0.00 0.00 0.44 +0.02 46 0 31 0
29JUN26 5.75 C 0.00 0.00 0.00 0.36 +0.01 46 0 687 0
29JUN26 6.00 C 0.00 0.00 0.00 0.28 +0.01 46 0 167 0
29JUN26 6.25 C 0.00 0.00 0.00 0.22 0.00 46 0 890 0
29JUN26 6.50 C 0.00 0.00 0.00 0.17 0.00 45 0 1,262 0
29JUN26 6.75 C 0.18 0.18 0.18 0.13 0.00 45 21 197 +10
29JUN26 7.00 C 0.00 0.00 0.00 0.11 +0.01 47 0 61 0
29JUN26 7.25 C 0.00 0.00 0.00 0.08 0.00 46 0 63 0
29JUN26 7.50 C 0.00 0.00 0.00 0.06 0.00 45 0 48 0
29JUN26 7.75 C 0.00 0.00 0.00 0.05 0.00 46 0 20 0
29JUN26 8.00 C 0.00 0.00 0.00 0.04 0.00 47 0 992 0
29JUN26 8.25 C 0.00 0.00 0.00 0.03 0.00 47 0 11 0
29JUN26 8.50 C 0.00 0.00 0.00 0.02 0.00 46 0 34 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 43 0 188 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 45 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 47 0 3 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 49 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 52 0 7 0
29SEP26 2.70 C 0.00 0.00 0.00 2.58 +0.03 35 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 2.49 +0.03 42 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 2.39 +0.02 39 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 2.30 +0.02 42 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 2.22 +0.03 46 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 2.12 +0.03 43 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 2.04 +0.03 46 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.95 +0.03 45 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.87 +0.03 46 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.78 +0.02 45 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.70 +0.03 45 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.61 +0.02 44 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.54 +0.03 45 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.47 +0.03 45 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.39 +0.03 44 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.32 +0.02 44 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.25 +0.03 44 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.17 +0.02 43 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.11 +0.02 43 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.06 +0.02 44 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.00 +0.02 44 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.94 +0.01 44 0 3 0
29SEP26 4.90 C 0.00 0.00 0.00 0.89 +0.01 44 0 128 0
29SEP26 5.00 C 0.00 0.00 0.00 0.84 +0.01 44 0 490 0
29SEP26 5.25 C 0.00 0.00 0.00 0.72 +0.01 44 0 611 0
29SEP26 5.50 C 0.00 0.00 0.00 0.62 +0.01 44 0 378 0
29SEP26 5.75 C 0.00 0.00 0.00 0.54 +0.01 45 0 187 0
29SEP26 6.00 C 0.46 0.46 0.46 0.47 +0.02 46 10 138 0
29SEP26 6.25 C 0.00 0.00 0.00 0.40 +0.01 46 0 330 0
29SEP26 6.50 C 0.00 0.00 0.00 0.34 +0.01 45 0 3 0
29SEP26 6.75 C 0.00 0.00 0.00 0.29 +0.01 46 0 213 0
29SEP26 7.00 C 0.00 0.00 0.00 0.24 0.00 45 0 258 0
29SEP26 7.25 C 0.00 0.00 0.00 0.20 0.00 45 0 32 0
29SEP26 7.50 C 0.00 0.00 0.00 0.17 0.00 45 0 81 0
29SEP26 7.75 C 0.18 0.18 0.18 0.15 +0.01 46 10 40 +10
29SEP26 8.00 C 0.00 0.00 0.00 0.12 0.00 45 0 72 0
29SEP26 8.25 C 0.16 0.16 0.16 0.10 0.00 45 1 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.09 0.00 46 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.07 0.00 45 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.06 0.00 45 0 35 0
29SEP26 9.25 C 0.00 0.00 0.00 0.05 0.00 45 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 42 0 2 0
30DEC26 2.70 C 0.00 0.00 0.00 2.65 +0.04 51 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 2.56 +0.04 51 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 2.47 +0.04 50 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 2.38 +0.04 49 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 2.29 +0.03 48 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 2.20 +0.03 47 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 2.12 +0.03 47 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 2.04 +0.03 47 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.96 +0.03 47 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.88 +0.03 46 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.81 +0.03 47 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.73 +0.02 46 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.66 +0.03 46 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.59 +0.03 46 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.52 +0.03 46 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.45 +0.02 45 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.40 +0.04 46 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.33 +0.02 45 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.27 0.00 45 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.20 +0.01 44 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.15 +0.02 45 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.11 +0.02 45 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.04 +0.01 44 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.00 +0.01 45 0 90 0
30DEC26 5.25 C 0.92 0.92 0.89 0.89 +0.01 45 39 47 +30
30DEC26 5.50 C 0.00 0.00 0.00 0.79 +0.01 45 0 2,070 0
30DEC26 5.75 C 0.00 0.00 0.00 0.71 +0.01 46 0 341 0
30DEC26 6.00 C 0.00 0.00 0.00 0.64 +0.02 46 0 83 0
30DEC26 6.25 C 0.00 0.00 0.00 0.57 +0.02 46 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.50 +0.01 46 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.44 +0.01 46 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 0.39 +0.01 46 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.34 +0.01 46 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.30 +0.01 46 0 3 0
30DEC26 7.75 C 0.00 0.00 0.00 0.27 +0.01 46 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.24 +0.01 46 0 57 0
30DEC26 8.25 C 0.00 0.00 0.00 0.21 +0.01 46 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.18 0.00 46 0 66 0
30DEC26 8.75 C 0.00 0.00 0.00 0.16 0.00 46 0 2 0
30DEC26 9.00 C 0.00 0.00 0.00 0.14 0.00 46 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.13 +0.01 46 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.11 0.00 46 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.10 0.00 46 0 0 0
30DEC26 10.00 C 0.15 0.15 0.15 0.09 0.00 46 3 44 0
30MAR27 4.10 C 0.00 0.00 0.00 1.63 +0.02 46 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.57 +0.02 46 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.50 +0.01 45 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.44 +0.01 45 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.40 +0.03 46 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.34 +0.02 46 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.29 +0.02 46 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.24 +0.01 46 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.19 +0.01 46 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.15 +0.02 46 0 2,000 0
30MAR27 5.25 C 0.00 0.00 0.00 1.04 +0.01 46 0 2,149 0
30MAR27 5.50 C 0.00 0.00 0.00 0.94 0.00 46 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.86 0.00 46 0 0 0
30MAR27 6.00 C 0.79 0.79 0.79 0.79 +0.01 47 8 8 +8
30MAR27 6.25 C 0.00 0.00 0.00 0.72 +0.02 47 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.66 +0.02 47 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.59 +0.01 47 0 0 0
30MAR27 7.00 C 0.58 0.58 0.58 0.54 +0.02 47 1 2 +1
30MAR27 7.25 C 0.00 0.00 0.00 0.48 +0.01 47 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.44 +0.01 47 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.40 +0.02 47 0 0 0
TOTAL CALL 643 33,373 +430
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 121 0 506 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 114 0 10 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 102 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 96 0 4 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 91 0 28 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 85 0 13 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 80 0 3 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 75 0 11 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 64 0 87 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 59 0 12 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 54 0 21 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 -0.01 49 0 266 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 -0.02 45 0 90 0
30MAR26 4.50 P 0.00 0.00 0.00 0.02 -0.02 47 0 148 0
30MAR26 4.60 P 0.00 0.00 0.00 0.03 -0.02 46 0 55 0
30MAR26 4.70 P 0.04 0.06 0.04 0.04 -0.03 45 25 221 -4
30MAR26 4.80 P 0.06 0.06 0.06 0.06 -0.04 45 5 179 0
30MAR26 4.90 P 0.07 0.07 0.07 0.09 -0.04 46 30 326 -30
30MAR26 5.00 P 0.12 0.12 0.12 0.12 -0.05 46 5 981 0
30MAR26 5.25 P 0.24 0.24 0.23 0.23 -0.06 46 11 585 0
30MAR26 5.50 P 0.40 0.40 0.40 0.39 -0.06 48 50 1,448 -50
30MAR26 5.75 P 0.00 0.00 0.00 0.56 -0.06 43 0 595 0
30MAR26 6.00 P 0.00 0.00 0.00 0.81 -0.07 55 0 602 0
30MAR26 6.25 P 0.00 0.00 0.00 1.05 -0.06 62 0 136 0
30MAR26 6.50 P 0.00 0.00 0.00 1.26 -0.07 0 0 255 0
30MAR26 6.75 P 0.00 0.00 0.00 1.56 -0.02 84 0 244 0
30MAR26 7.00 P 0.00 0.00 0.00 1.81 -0.06 93 0 170 0
30MAR26 7.25 P 0.00 0.00 0.00 2.05 -0.03 96 0 61 0
30MAR26 7.50 P 0.00 0.00 0.00 2.29 -0.05 98 0 125 0
30MAR26 7.75 P 0.00 0.00 0.00 2.54 -0.04 105 0 54 0
30MAR26 8.00 P 0.00 0.00 0.00 2.79 -0.05 111 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.05 -0.03 123 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.31 -0.03 135 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.56 -0.02 141 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 3.80 -0.03 141 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 4.05 -0.03 146 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 4.31 -0.02 158 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 4.55 -0.03 156 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 4.82 -0.01 173 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 61 0 300 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 57 0 4 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 44 0 3 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 10 0
29APR26 4.10 P 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.03 -0.01 44 0 10 0
29APR26 4.30 P 0.00 0.00 0.00 0.04 -0.02 44 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.06 -0.01 45 0 30 0
29APR26 4.50 P 0.00 0.00 0.00 0.08 -0.01 45 0 22 0
29APR26 4.60 P 0.00 0.00 0.00 0.10 -0.02 45 0 60 0
29APR26 4.70 P 0.00 0.00 0.00 0.12 -0.03 44 0 43 0
29APR26 4.80 P 0.00 0.00 0.00 0.15 -0.03 44 0 122 0
29APR26 4.90 P 0.00 0.00 0.00 0.19 -0.03 45 0 45 0
29APR26 5.00 P 0.00 0.00 0.00 0.22 -0.04 43 0 146 0
29APR26 5.25 P 0.00 0.00 0.00 0.34 -0.04 44 0 406 0
29APR26 5.50 P 0.00 0.00 0.00 0.49 -0.05 44 0 488 0
29APR26 5.75 P 0.00 0.00 0.00 0.68 -0.05 47 0 335 0
29APR26 6.00 P 0.00 0.00 0.00 0.88 -0.05 48 0 856 0
29APR26 6.25 P 0.00 0.00 0.00 1.09 -0.07 49 0 1,057 0
29APR26 6.50 P 0.00 0.00 0.00 1.33 -0.05 54 0 495 0
29APR26 6.75 P 0.00 0.00 0.00 1.56 -0.08 55 0 201 0
29APR26 7.00 P 0.00 0.00 0.00 1.81 -0.06 61 0 339 0
29APR26 7.25 P 0.00 0.00 0.00 2.07 -0.03 68 0 805 0
29APR26 7.50 P 0.00 0.00 0.00 2.30 -0.07 68 0 881 0
29APR26 7.75 P 0.00 0.00 0.00 2.55 -0.05 72 0 412 0
29APR26 8.00 P 0.00 0.00 0.00 2.80 -0.04 76 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 3.07 -0.05 87 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.32 -0.02 91 0 60 0
29APR26 8.75 P 0.00 0.00 0.00 3.56 -0.04 92 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.80 -0.04 92 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 4.05 -0.04 96 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 4.31 -0.02 103 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 4.56 -0.02 106 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 4.82 -0.01 113 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.06 -0.02 46 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.08 -0.01 47 0 70 0
28MAY26 4.30 P 0.00 0.00 0.00 0.10 -0.01 47 0 30 0
28MAY26 4.40 P 0.12 0.12 0.12 0.12 -0.02 47 100 100 +100
28MAY26 4.50 P 0.00 0.00 0.00 0.14 -0.03 46 0 60 0
28MAY26 4.60 P 0.00 0.00 0.00 0.17 -0.03 46 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.20 -0.03 46 0 12 0
28MAY26 4.80 P 0.25 0.25 0.24 0.24 -0.03 46 50 142 +20
28MAY26 4.90 P 0.00 0.00 0.00 0.28 -0.03 46 0 20 0
28MAY26 5.00 P 0.31 0.32 0.31 0.32 -0.03 46 200 220 +140
28MAY26 5.25 P 0.00 0.00 0.00 0.44 -0.04 46 0 125 0
28MAY26 5.50 P 0.00 0.00 0.00 0.59 -0.05 46 0 80 0
28MAY26 5.75 P 0.00 0.00 0.00 0.73 -0.10 43 0 154 0
28MAY26 6.00 P 0.00 0.00 0.00 0.96 -0.06 49 0 52 0
28MAY26 6.25 P 0.00 0.00 0.00 1.16 -0.06 49 0 25 0
28MAY26 6.50 P 0.00 0.00 0.00 1.38 -0.06 51 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.61 -0.05 54 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.84 -0.06 55 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.08 -0.08 58 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.33 -0.04 62 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.56 -0.04 62 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.81 -0.03 65 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.07 -0.05 71 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.32 -0.03 74 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.56 -0.04 75 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.80 -0.06 75 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 49 0 20 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 43 0 152 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 -0.01 41 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.02 -0.01 44 0 402 0
29JUN26 3.60 P 0.00 0.00 0.00 0.03 -0.01 45 0 77 0
29JUN26 3.70 P 0.00 0.00 0.00 0.04 -0.02 45 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.06 -0.01 48 0 33 0
29JUN26 3.90 P 0.00 0.00 0.00 0.07 -0.01 47 0 12 0
29JUN26 4.00 P 0.00 0.00 0.00 0.08 -0.02 45 0 7 0
29JUN26 4.10 P 0.00 0.00 0.00 0.10 -0.02 46 0 2 0
29JUN26 4.20 P 0.00 0.00 0.00 0.12 -0.02 46 0 50 0
29JUN26 4.30 P 0.00 0.00 0.00 0.14 -0.03 45 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.17 -0.03 46 0 32 0
29JUN26 4.50 P 0.00 0.00 0.00 0.20 -0.03 46 0 64 0
29JUN26 4.60 P 0.00 0.00 0.00 0.23 -0.03 46 0 10 0
29JUN26 4.70 P 0.00 0.00 0.00 0.26 -0.03 45 0 138 0
29JUN26 4.80 P 0.00 0.00 0.00 0.30 -0.03 45 0 261 0
29JUN26 4.90 P 0.00 0.00 0.00 0.34 -0.04 45 0 32 0
29JUN26 5.00 P 0.00 0.00 0.00 0.39 -0.03 46 0 415 0
29JUN26 5.25 P 0.00 0.00 0.00 0.52 -0.04 46 0 213 0
29JUN26 5.50 P 0.00 0.00 0.00 0.67 -0.04 46 0 1,127 0
29JUN26 5.75 P 0.00 0.00 0.00 0.84 -0.05 47 0 789 0
29JUN26 6.00 P 0.00 0.00 0.00 1.02 -0.05 47 0 850 0
29JUN26 6.25 P 0.00 0.00 0.00 1.22 -0.06 49 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.43 -0.07 50 0 32 0
29JUN26 6.75 P 0.00 0.00 0.00 1.65 -0.02 51 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.88 -0.06 53 0 30 0
29JUN26 7.25 P 0.00 0.00 0.00 2.11 -0.05 54 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 2.35 -0.05 56 0 4,009 0
29JUN26 7.75 P 0.00 0.00 0.00 2.59 -0.01 59 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 2.83 -0.02 60 0 132 0
29JUN26 8.25 P 0.00 0.00 0.00 3.07 -0.05 61 0 60 0
29JUN26 8.50 P 0.00 0.00 0.00 3.32 -0.04 64 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.56 -0.04 65 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.80 -0.06 65 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.05 -0.05 68 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.31 -0.02 73 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.56 -0.03 75 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 4.82 -0.01 80 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 45 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 0.01 -0.01 40 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.04 -0.01 45 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.05 -0.01 45 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.07 -0.01 47 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.08 -0.01 46 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.09 -0.02 45 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.11 -0.02 45 0 1 0
29SEP26 3.80 P 0.00 0.00 0.00 0.13 -0.02 45 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.15 -0.02 45 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.17 -0.03 45 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.20 -0.03 45 0 7 0
29SEP26 4.20 P 0.00 0.00 0.00 0.23 -0.02 45 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.26 -0.03 45 0 110 0
29SEP26 4.40 P 0.00 0.00 0.00 0.30 -0.02 46 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.33 -0.02 45 0 2,513 0
29SEP26 4.60 P 0.00 0.00 0.00 0.37 -0.02 45 0 36 0
29SEP26 4.70 P 0.00 0.00 0.00 0.41 -0.02 45 0 128 0
29SEP26 4.80 P 0.00 0.00 0.00 0.45 -0.02 45 0 178 0
29SEP26 4.90 P 0.00 0.00 0.00 0.50 -0.02 45 0 234 0
29SEP26 5.00 P 0.00 0.00 0.00 0.55 -0.02 45 0 371 0
29SEP26 5.25 P 0.00 0.00 0.00 0.68 -0.03 45 0 455 0
29SEP26 5.50 P 0.00 0.00 0.00 0.83 -0.03 46 0 183 0
29SEP26 5.75 P 0.00 0.00 0.00 1.00 -0.03 46 0 117 0
29SEP26 6.00 P 0.00 0.00 0.00 1.18 -0.03 47 0 60 0
29SEP26 6.25 P 0.00 0.00 0.00 1.37 -0.04 48 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.56 -0.05 48 0 13 0
29SEP26 6.75 P 0.00 0.00 0.00 1.77 -0.05 49 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 1.98 -0.05 49 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.20 -0.05 50 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.41 -0.07 50 0 87 0
29SEP26 7.75 P 0.00 0.00 0.00 2.66 -0.04 53 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.89 -0.07 53 0 20 0
29SEP26 8.25 P 0.00 0.00 0.00 3.12 -0.04 54 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.36 -0.04 55 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.59 -0.04 55 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.84 -0.03 57 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 4.10 -0.02 61 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.32 -0.03 59 0 4 0
29SEP26 9.75 P 0.00 0.00 0.00 4.57 -0.02 61 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.82 -0.02 62 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.03 -0.01 45 0 110 0
30DEC26 2.80 P 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.06 -0.01 46 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.08 0.00 47 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.09 -0.01 46 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.11 -0.01 47 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.12 -0.01 46 0 1 0
30DEC26 3.50 P 0.00 0.00 0.00 0.14 -0.02 46 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.16 -0.02 45 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.19 -0.01 46 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.21 -0.02 46 0 10 0
30DEC26 3.90 P 0.00 0.00 0.00 0.24 -0.02 46 0 15 0
30DEC26 4.00 P 0.00 0.00 0.00 0.27 -0.02 46 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.30 -0.02 46 0 36 0
30DEC26 4.20 P 0.00 0.00 0.00 0.34 -0.02 46 0 11 0
30DEC26 4.30 P 0.00 0.00 0.00 0.37 -0.02 46 0 61 0
30DEC26 4.40 P 0.00 0.00 0.00 0.41 -0.01 46 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.44 -0.02 45 0 133 0
30DEC26 4.60 P 0.00 0.00 0.00 0.49 -0.01 46 0 244 0
30DEC26 4.70 P 0.00 0.00 0.00 0.53 -0.02 45 0 180 0
30DEC26 4.80 P 0.00 0.00 0.00 0.58 -0.02 46 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 0.63 -0.02 46 0 480 0
30DEC26 5.00 P 0.00 0.00 0.00 0.68 -0.02 46 0 36 0
30DEC26 5.25 P 0.00 0.00 0.00 0.81 -0.03 45 0 60 0
30DEC26 5.50 P 0.00 0.00 0.00 0.97 -0.02 46 0 2,800 0
30DEC26 5.75 P 0.00 0.00 0.00 1.13 -0.03 46 0 425 0
30DEC26 6.00 P 0.00 0.00 0.00 1.31 -0.03 47 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 1.50 -0.04 48 0 4 0
30DEC26 6.50 P 0.00 0.00 0.00 1.69 -0.03 48 0 11 0
30DEC26 6.75 P 0.00 0.00 0.00 1.89 -0.04 49 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 2.09 -0.03 49 0 50 0
30DEC26 7.25 P 0.00 0.00 0.00 2.30 -0.05 49 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 2.52 -0.05 50 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.74 -0.05 51 0 1 0
30DEC26 8.00 P 0.00 0.00 0.00 2.96 -0.04 51 0 20 0
30DEC26 8.25 P 0.00 0.00 0.00 3.19 -0.04 52 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.41 -0.04 52 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.65 -0.04 53 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.89 -0.03 54 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.12 -0.04 54 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.36 -0.04 55 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.59 -0.04 55 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.82 -0.05 54 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.39 -0.01 46 0 2 0
30MAR27 4.20 P 0.00 0.00 0.00 0.42 -0.02 46 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.47 -0.02 47 0 34 0
30MAR27 4.40 P 0.00 0.00 0.00 0.51 -0.02 46 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.55 -0.02 46 0 20 0
30MAR27 4.60 P 0.00 0.00 0.00 0.60 -0.02 46 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.64 -0.02 46 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.69 -0.02 46 0 1 0
30MAR27 4.90 P 0.00 0.00 0.00 0.74 -0.02 46 0 1 0
30MAR27 5.00 P 0.00 0.00 0.00 0.79 -0.03 46 0 2,009 0
30MAR27 5.25 P 0.00 0.00 0.00 0.93 -0.03 46 0 2,001 0
30MAR27 5.50 P 0.00 0.00 0.00 1.09 -0.02 47 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.25 -0.03 47 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.43 -0.03 48 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.59 -0.05 47 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.79 -0.03 48 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.99 -0.03 49 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.18 -0.04 49 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.39 -0.04 49 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.61 -0.03 50 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.82 -0.04 50 0 0 0
TOTAL PUT 476 38,225 +176
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$ 54.72
30MAR26 29.00 C 0.00 0.00 0.00 26.14 +0.90 171 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 25.37 +1.13 182 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 24.12 +0.87 153 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 23.32 +1.07 162 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 22.32 +1.12 154 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 21.39 +1.14 151 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 20.36 +1.11 142 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 19.25 +1.04 127 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 18.30 +1.05 124 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 17.28 +1.02 116 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 15.74 +0.48 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 15.18 +0.92 97 0 20 0
30MAR26 41.00 C 0.00 0.00 0.00 14.19 +0.93 91 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 13.16 +0.90 83 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 12.13 +0.70 76 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 11.11 +0.84 69 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 10.08 +0.81 62 0 1 0
30MAR26 46.00 C 0.00 0.00 0.00 9.05 +0.78 55 0 20 0
30MAR26 47.00 C 0.00 0.00 0.00 8.02 +0.75 48 0 6 0
30MAR26 48.00 C 0.00 0.00 0.00 6.99 +0.71 41 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 5.97 +0.67 35 0 5 0
30MAR26 50.00 C 0.00 0.00 0.00 4.96 +0.61 30 0 218 0
30MAR26 52.50 C 0.00 0.00 0.00 2.63 +0.45 22 0 132 0
30MAR26 55.00 C 0.96 1.10 0.96 0.98 +0.16 21 52 580 +48
30MAR26 57.50 C 0.24 0.27 0.24 0.23 +0.02 20 17 536 +6
30MAR26 60.00 C 0.05 0.06 0.05 0.04 0.00 21 30 363 +10
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 23 0 196 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 29 0 74 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 35 0 1,235 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 40 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 50 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 13.25 +0.90 53 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 12.13 +0.70 45 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 11.20 +0.91 44 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 10.08 +0.71 36 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 9.06 +0.68 32 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 8.14 +0.87 31 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 7.12 +0.72 27 0 3 0
29APR26 49.00 C 0.00 0.00 0.00 6.15 +0.80 25 0 5 0
29APR26 50.00 C 0.00 0.00 0.00 5.20 +0.58 22 0 68 0
29APR26 52.50 C 0.00 0.00 0.00 3.08 +0.39 20 0 19 0
29APR26 55.00 C 0.00 0.00 0.00 1.52 +0.24 19 0 71 0
29APR26 57.50 C 0.00 0.00 0.00 0.61 +0.09 19 0 346 0
29APR26 60.00 C 0.00 0.00 0.00 0.20 +0.01 19 0 65 0
29APR26 62.50 C 0.09 0.09 0.09 0.06 +0.01 19 10 68 +10
29APR26 65.00 C 0.00 0.00 0.00 0.02 0.00 20 0 10 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 13.32 +0.88 42 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 12.26 +0.83 37 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 11.30 +0.84 35 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 10.14 +0.66 27 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 9.27 +0.76 29 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 8.27 +0.94 26 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 7.30 +0.88 24 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 6.21 +0.65 19 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 5.44 +0.71 21 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 3.43 +0.39 19 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 1.91 +0.28 18 0 127 0
28MAY26 57.50 C 0.00 0.00 0.00 0.93 +0.13 18 0 52 0
28MAY26 60.00 C 0.00 0.00 0.00 0.40 +0.04 18 0 25 0
28MAY26 62.50 C 0.00 0.00 0.00 0.15 +0.01 18 0 34 0
28MAY26 65.00 C 0.00 0.00 0.00 0.05 0.00 18 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 21.39 +0.92 58 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 20.36 +0.88 54 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 19.25 +0.77 47 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 18.44 +0.95 50 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 17.28 +0.78 42 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 16.27 +0.76 39 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 15.18 +0.66 33 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 14.19 +0.66 31 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 13.32 +0.78 33 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 12.36 +0.81 31 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 11.37 +0.79 29 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 10.41 +0.80 28 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 9.27 +0.61 22 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 8.44 +0.94 23 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 7.48 +0.86 21 0 38 0
29JUN26 49.00 C 0.00 0.00 0.00 6.56 +0.77 20 0 6 0
29JUN26 50.00 C 0.00 0.00 0.00 5.69 +0.69 19 0 54 0
29JUN26 52.50 C 0.00 0.00 0.00 3.76 +0.49 18 0 143 0
29JUN26 55.00 C 0.00 0.00 0.00 2.26 +0.30 18 0 172 0
29JUN26 57.50 C 0.00 0.00 0.00 1.23 +0.15 17 0 117 0
29JUN26 60.00 C 0.00 0.00 0.00 0.61 +0.04 17 0 619 0
29JUN26 62.50 C 0.00 0.00 0.00 0.27 +0.01 17 0 170 0
29JUN26 65.00 C 0.00 0.00 0.00 0.11 0.00 17 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 15.18 +0.59 24 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 14.55 +0.94 32 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 13.47 +0.93 28 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 12.36 +0.81 24 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 11.37 +0.79 22 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 10.41 +0.59 21 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 9.45 +0.79 19 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 8.51 +0.69 19 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.82 +0.80 20 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 6.85 +0.59 18 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.11 +0.55 19 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 4.35 +0.36 18 0 78 0
29SEP26 55.00 C 0.00 0.00 0.00 3.00 +0.26 18 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 2.04 +0.22 18 0 32 0
29SEP26 60.00 C 0.00 0.00 0.00 1.30 +0.15 18 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 0.79 +0.04 18 0 3 0
29SEP26 65.00 C 0.00 0.00 0.00 0.47 +0.02 18 0 18 0
29SEP26 67.50 C 0.00 0.00 0.00 0.26 +0.01 18 0 20 0
29SEP26 70.00 C 0.00 0.00 0.00 0.14 0.00 18 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.08 0.00 18 0 13 0
29SEP26 75.00 C 0.00 0.00 0.00 0.04 0.00 18 0 9 0
29SEP26 77.50 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 13.47 +0.70 23 0 2 0
30DEC26 43.00 C 0.00 0.00 0.00 12.41 +0.86 20 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 11.45 +0.79 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 10.60 +0.78 19 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 9.77 +0.74 19 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 8.86 +0.59 18 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 7.96 +0.42 17 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 7.17 +0.32 17 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 6.67 +0.49 18 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 5.07 +0.33 18 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.72 +0.19 18 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 2.75 +0.19 18 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 2.03 +0.21 19 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 1.41 +0.10 19 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.96 +0.04 19 0 2 0
30DEC26 67.50 C 0.00 0.00 0.00 0.64 +0.03 19 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.41 +0.01 19 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.26 0.00 19 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.17 +0.01 19 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.10 0.00 19 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.07 0.00 19 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 12.55 +0.65 16 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 11.67 +0.59 16 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 10.83 +0.53 17 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 10.02 +0.49 17 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 9.23 +0.42 17 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 8.51 +0.40 17 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 7.82 +0.38 17 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 7.13 +0.32 17 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 5.83 +0.44 19 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 4.41 +0.23 18 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 3.37 +0.18 18 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 2.59 +0.20 19 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.99 +0.22 19 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.45 +0.09 19 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 1.04 +0.06 19 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.74 +0.05 19 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.51 +0.02 19 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.35 +0.01 19 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.24 +0.01 19 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.16 +0.01 19 0 0 0
TOTAL CALL 109 6,118 +74
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 101 0 88 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 96 0 66 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 86 0 10 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 82 0 54 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 77 0 2 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 73 0 4 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 69 0 63 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 64 0 16 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 52 0 20 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 49 0 21 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 41 0 146 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 38 0 193 0
30MAR26 45.00 P 0.05 0.05 0.05 0.01 0.00 34 15 1,874 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 31 0 305 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 27 0 167 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 209 0
30MAR26 49.00 P 0.11 0.11 0.11 0.01 -0.03 21 30 133 +20
30MAR26 50.00 P 0.12 0.12 0.11 0.03 -0.05 20 18 352 0
30MAR26 52.50 P 0.33 0.33 0.30 0.27 -0.21 20 10 713 +4
30MAR26 55.00 P 1.17 1.17 1.01 1.13 -0.49 19 76 195 +67
30MAR26 57.50 P 0.00 0.00 0.00 2.94 -0.62 20 0 209 0
30MAR26 60.00 P 0.00 0.00 0.00 5.28 -0.69 0 0 47 0
30MAR26 62.50 P 0.00 0.00 0.00 7.78 -0.77 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 10.28 -0.53 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 12.78 -0.92 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 15.28 -0.52 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 17.78 -0.93 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 20.28 -0.95 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 22.78 -0.60 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 25.28 -0.52 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 44.00 P 0.13 0.13 0.12 0.01 0.00 24 30 330 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 22 0 445 0
29APR26 46.00 P 0.13 0.13 0.13 0.01 -0.01 19 2 39 +2
29APR26 47.00 P 0.17 0.17 0.17 0.02 -0.02 19 23 93 +23
29APR26 48.00 P 0.20 0.20 0.18 0.04 -0.03 19 72 147 +69
29APR26 49.00 P 0.23 0.23 0.22 0.08 -0.06 18 37 310 +22
29APR26 50.00 P 0.27 0.27 0.27 0.16 -0.09 19 12 375 +12
29APR26 52.50 P 0.00 0.00 0.00 0.60 -0.23 19 0 121 0
29APR26 55.00 P 1.55 1.55 1.54 1.54 -0.46 18 2 158 0
29APR26 57.50 P 2.98 2.98 2.98 3.12 -0.67 17 1 32 +1
29APR26 60.00 P 0.00 0.00 0.00 5.35 -0.69 18 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 7.78 -0.77 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 10.28 -0.53 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 12.78 -0.92 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 15.28 -0.52 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 17.78 -0.93 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 20.28 -0.95 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 22.78 -0.80 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 25.28 -0.83 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 44.00 P 0.19 0.19 0.19 0.01 -0.01 19 41 56 +41
28MAY26 45.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 120 0
28MAY26 46.00 P 0.20 0.20 0.20 0.03 -0.02 18 3 63 +3
28MAY26 47.00 P 0.25 0.25 0.25 0.06 -0.03 18 22 95 0
28MAY26 48.00 P 0.30 0.30 0.28 0.10 -0.06 18 44 173 0
28MAY26 49.00 P 0.00 0.00 0.00 0.18 -0.08 18 0 122 0
28MAY26 50.00 P 0.00 0.00 0.00 0.29 -0.13 18 0 46 0
28MAY26 52.50 P 0.00 0.00 0.00 0.84 -0.25 18 0 77 0
28MAY26 55.00 P 0.00 0.00 0.00 1.80 -0.47 17 0 53 0
28MAY26 57.50 P 0.00 0.00 0.00 3.32 -0.66 16 0 31 0
28MAY26 60.00 P 0.00 0.00 0.00 5.35 -0.69 15 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 7.79 -0.76 18 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 10.28 -0.53 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 12.78 -0.92 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 15.28 -0.82 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 17.78 -0.93 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 20.28 -0.95 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 22.78 -0.85 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 25.28 -0.83 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 33 0 34 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 31 0 7 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 24 0 22 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 22 0 33 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 21 0 22 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 19 0 20 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 51 0
29JUN26 44.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 62 0
29JUN26 45.00 P 0.00 0.00 0.00 0.04 -0.02 18 0 54 0
29JUN26 46.00 P 0.00 0.00 0.00 0.06 -0.04 17 0 45 0
29JUN26 47.00 P 0.00 0.00 0.00 0.11 -0.05 17 0 15 0
29JUN26 48.00 P 0.00 0.00 0.00 0.18 -0.08 17 0 53 0
29JUN26 49.00 P 0.00 0.00 0.00 0.28 -0.11 17 0 65 0
29JUN26 50.00 P 0.00 0.00 0.00 0.43 -0.15 17 0 79 0
29JUN26 52.50 P 0.00 0.00 0.00 1.05 -0.27 17 0 59 0
29JUN26 55.00 P 0.00 0.00 0.00 2.05 -0.46 17 0 181 0
29JUN26 57.50 P 0.00 0.00 0.00 3.50 -0.54 16 0 15 0
29JUN26 60.00 P 0.00 0.00 0.00 5.40 -0.82 15 0 100 0
29JUN26 62.50 P 0.00 0.00 0.00 7.81 -0.74 17 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 10.28 -0.84 0 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 12.78 -0.92 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 15.29 -0.97 26 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 17.78 -0.96 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 20.28 -0.97 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 22.78 -0.97 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 25.28 -0.96 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 0.05 -0.02 19 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.07 -0.03 18 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.11 -0.04 18 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 0.17 -0.05 18 0 65 0
29SEP26 45.00 P 0.00 0.00 0.00 0.24 -0.07 18 0 32 0
29SEP26 46.00 P 0.00 0.00 0.00 0.35 -0.09 18 0 12 0
29SEP26 47.00 P 0.00 0.00 0.00 0.48 -0.12 18 0 4 0
29SEP26 48.00 P 0.00 0.00 0.00 0.65 -0.14 18 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.87 -0.17 18 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.12 -0.21 18 0 42 0
29SEP26 52.50 P 0.00 0.00 0.00 1.99 -0.29 19 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 3.16 -0.39 18 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 4.61 -0.56 18 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 6.59 -0.46 20 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 8.66 -0.50 20 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 10.69 -0.74 19 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 13.00 -0.81 20 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 15.38 -0.90 21 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 17.82 -1.03 22 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 20.28 -1.08 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 22.78 -0.97 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 25.28 -0.96 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.20 -0.04 19 0 42 0
30DEC26 43.00 P 0.00 0.00 0.00 0.27 -0.06 19 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 0.36 -0.09 19 0 5 0
30DEC26 45.00 P 0.00 0.00 0.00 0.49 -0.09 19 0 6 0
30DEC26 46.00 P 0.00 0.00 0.00 0.64 -0.12 19 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.83 -0.14 19 0 20 0
30DEC26 48.00 P 0.00 0.00 0.00 1.05 -0.16 19 0 5 0
30DEC26 49.00 P 0.00 0.00 0.00 1.30 -0.20 19 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 1.61 -0.20 19 0 13 0
30DEC26 52.50 P 0.00 0.00 0.00 2.55 -0.28 19 0 9 0
30DEC26 55.00 P 0.00 0.00 0.00 3.78 -0.34 19 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 5.28 -0.39 19 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 7.04 -0.45 20 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 9.03 -0.48 20 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 11.19 -0.50 21 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 13.45 -0.54 22 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 15.81 -0.58 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 17.82 -1.04 19 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 20.44 -0.95 24 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 22.81 -1.08 23 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 25.28 -0.96 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.44 -0.07 19 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.55 -0.09 19 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.72 -0.10 19 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 0.90 -0.12 19 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 1.13 -0.13 19 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 1.36 -0.17 19 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 1.66 -0.17 19 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.97 -0.21 19 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 2.96 -0.26 19 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 4.20 -0.31 19 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 5.68 -0.36 19 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 7.40 -0.39 20 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 9.31 -0.44 20 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 11.41 -0.46 21 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 13.61 -0.51 22 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 15.81 -0.66 22 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 18.21 -0.69 23 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 20.53 -0.89 23 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 22.92 -1.08 24 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 25.28 -1.18 0 0 0 0
TOTAL PUT 438 9,077 +264
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$ 79.95
30MAR26 52.50 C 0.00 0.00 0.00 27.52 +0.94 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 25.02 +0.94 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 22.56 +0.97 59 0 0 0
30MAR26 60.00 C 20.26 20.26 20.26 20.64 +1.55 91 4 0 -4
30MAR26 62.50 C 0.00 0.00 0.00 17.55 +0.94 41 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 15.07 +0.85 39 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 12.64 +0.87 40 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 10.59 +0.97 49 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 8.32 +0.86 45 0 183 0
30MAR26 75.00 C 6.08 6.08 6.08 6.27 +0.67 43 30 958 0
30MAR26 77.50 C 4.44 4.44 3.93 4.51 +0.53 41 120 622 +60
30MAR26 80.00 C 2.63 3.04 2.63 3.09 +0.38 40 16 1,848 +12
30MAR26 82.50 C 2.17 2.17 1.89 2.02 +0.25 40 176 2,011 +30
30MAR26 85.00 C 1.25 1.30 1.05 1.25 +0.13 40 107 2,642 -32
30MAR26 87.50 C 0.73 0.77 0.73 0.74 +0.05 40 35 1,582 -35
30MAR26 90.00 C 0.48 0.49 0.44 0.41 +0.01 40 137 3,989 +1
30MAR26 92.50 C 0.00 0.00 0.00 0.22 0.00 40 0 1,405 0
30MAR26 95.00 C 0.00 0.00 0.00 0.11 -0.01 40 0 1,346 0
30MAR26 97.50 C 0.10 0.10 0.10 0.06 0.00 40 60 619 +21
30MAR26 100.00 C 0.00 0.00 0.00 0.03 0.00 41 0 538 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 39 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 25.26 +1.05 51 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 22.88 +1.15 52 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 20.80 +0.95 58 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 17.55 +0.69 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 15.36 +0.85 34 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 12.67 +0.04 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 10.83 +0.55 33 0 1 0
29APR26 72.50 C 0.00 0.00 0.00 9.00 +0.67 35 0 90 0
29APR26 75.00 C 7.16 7.16 7.16 7.16 +0.55 35 14 358 0
29APR26 77.50 C 5.06 5.06 5.06 5.62 +0.53 35 30 2,062 +26
29APR26 80.00 C 4.11 4.11 4.11 4.25 +0.43 35 30 1,302 +30
29APR26 82.50 C 3.07 3.12 3.07 3.12 +0.30 34 22 401 0
29APR26 85.00 C 2.23 2.23 2.23 2.28 +0.23 34 2 362 -2
29APR26 87.50 C 1.48 1.61 1.48 1.61 +0.13 34 44 555 -11
29APR26 90.00 C 1.10 1.10 1.10 1.10 +0.07 34 5 491 0
29APR26 92.50 C 0.79 0.81 0.79 0.74 +0.05 34 134 342 +16
29APR26 95.00 C 0.55 0.58 0.55 0.49 +0.03 34 60 318 -32
29APR26 97.50 C 0.00 0.00 0.00 0.31 +0.01 34 0 352 0
29APR26 100.00 C 0.00 0.00 0.00 0.20 +0.01 34 0 64 0
29APR26 102.50 C 0.00 0.00 0.00 0.12 0.00 34 0 179 0
29APR26 105.00 C 0.00 0.00 0.00 0.08 0.00 34 0 23 0
29APR26 107.50 C 0.00 0.00 0.00 0.05 0.00 35 0 90 0
29APR26 110.00 C 0.00 0.00 0.00 0.03 0.00 35 0 5 0
28MAY26 55.00 C 0.00 0.00 0.00 25.35 +1.08 47 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 22.98 +1.25 46 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 20.80 +0.85 49 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 17.55 +0.56 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 15.99 +1.20 41 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 12.88 +0.25 24 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 10.84 +0.01 28 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 9.00 +0.24 30 0 0 0
28MAY26 75.00 C 6.89 6.89 6.89 7.70 +0.62 34 16 21 +16
28MAY26 77.50 C 0.00 0.00 0.00 6.15 +0.52 33 0 133 0
28MAY26 80.00 C 4.73 4.73 4.73 4.83 +0.43 33 30 427 0
28MAY26 82.50 C 3.65 3.65 3.65 3.73 +0.33 33 60 445 +30
28MAY26 85.00 C 2.66 2.84 2.66 2.83 +0.22 33 23 713 +23
28MAY26 87.50 C 0.00 0.00 0.00 2.11 +0.14 33 0 386 0
28MAY26 90.00 C 0.00 0.00 0.00 1.54 +0.07 33 0 370 0
28MAY26 92.50 C 0.00 0.00 0.00 1.11 +0.04 33 0 104 0
28MAY26 95.00 C 0.00 0.00 0.00 0.79 +0.02 33 0 151 0
28MAY26 97.50 C 0.70 0.70 0.70 0.55 +0.01 32 30 30 +30
28MAY26 100.00 C 0.00 0.00 0.00 0.38 0.00 32 0 37 0
28MAY26 102.50 C 0.00 0.00 0.00 0.27 +0.01 33 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 0.18 0.00 32 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 0.12 0.00 32 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.08 0.00 32 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 25.35 +0.62 42 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 22.98 +1.16 41 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 20.92 +0.92 45 0 10 0
29JUN26 62.50 C 0.00 0.00 0.00 18.14 +0.72 36 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 16.11 +1.19 38 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 13.87 +0.97 35 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 11.65 +0.82 33 0 210 0
29JUN26 72.50 C 0.00 0.00 0.00 9.69 +0.58 32 0 570 0
29JUN26 75.00 C 0.00 0.00 0.00 8.12 +0.59 32 0 240 0
29JUN26 77.50 C 0.00 0.00 0.00 6.66 +0.51 32 0 195 0
29JUN26 80.00 C 5.36 5.36 5.36 5.40 +0.43 32 2 304 0
29JUN26 82.50 C 0.00 0.00 0.00 4.33 +0.34 32 0 313 0
29JUN26 85.00 C 0.00 0.00 0.00 3.41 +0.23 32 0 577 0
29JUN26 87.50 C 2.69 2.69 2.69 2.65 +0.12 31 30 3,282 +30
29JUN26 90.00 C 0.00 0.00 0.00 2.06 +0.11 31 0 1,610 0
29JUN26 92.50 C 0.00 0.00 0.00 1.58 +0.07 31 0 269 0
29JUN26 95.00 C 1.28 1.28 1.28 1.20 +0.04 31 90 251 +90
29JUN26 97.50 C 1.07 1.08 1.07 0.90 +0.03 31 60 133 +60
29JUN26 100.00 C 0.00 0.00 0.00 0.67 +0.03 31 0 2,504 0
29JUN26 102.50 C 0.00 0.00 0.00 0.50 +0.01 31 0 125 0
29JUN26 105.00 C 0.00 0.00 0.00 0.36 0.00 31 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 0.26 0.00 31 0 153 0
29JUN26 110.00 C 0.00 0.00 0.00 0.19 0.00 31 0 8 0
29JUN26 112.50 C 0.00 0.00 0.00 0.14 0.00 31 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.10 0.00 31 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.07 0.00 31 0 11 0
29JUN26 120.00 C 0.00 0.00 0.00 0.05 0.00 31 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.04 0.00 32 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.03 0.00 32 0 26 0
29JUN26 127.50 C 0.00 0.00 0.00 0.02 0.00 32 0 292 0
29SEP26 55.00 C 0.00 0.00 0.00 25.43 +0.70 34 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 23.08 +0.87 33 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 20.92 +0.92 34 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 18.63 +0.68 32 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 16.55 +1.08 31 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 14.35 +0.25 29 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 12.74 +0.53 30 0 4 0
29SEP26 72.50 C 0.00 0.00 0.00 11.24 +0.59 31 0 480 0
29SEP26 75.00 C 0.00 0.00 0.00 9.94 +0.65 32 0 352 0
29SEP26 77.50 C 0.00 0.00 0.00 8.55 +0.49 31 0 236 0
29SEP26 80.00 C 0.00 0.00 0.00 7.37 +0.37 31 0 392 0
29SEP26 82.50 C 0.00 0.00 0.00 6.33 +0.32 31 0 305 0
29SEP26 85.00 C 0.00 0.00 0.00 5.46 +0.30 31 0 179 0
29SEP26 87.50 C 0.00 0.00 0.00 4.67 +0.25 32 0 88 0
29SEP26 90.00 C 0.00 0.00 0.00 4.01 +0.28 32 0 3,330 0
29SEP26 92.50 C 0.00 0.00 0.00 3.44 +0.25 32 0 563 0
29SEP26 95.00 C 0.00 0.00 0.00 2.92 +0.19 32 0 101 0
29SEP26 97.50 C 0.00 0.00 0.00 2.50 +0.16 32 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 2.12 +0.15 33 0 148 0
29SEP26 102.50 C 0.00 0.00 0.00 1.78 +0.09 32 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 1.47 +0.12 32 0 90 0
29SEP26 107.50 C 0.00 0.00 0.00 1.20 +0.06 32 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.99 +0.06 32 0 39 0
29SEP26 112.50 C 0.00 0.00 0.00 0.82 +0.04 32 0 6 0
29SEP26 115.00 C 0.00 0.00 0.00 0.68 +0.04 32 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 0.56 +0.03 32 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.46 +0.02 32 0 65 0
30DEC26 55.00 C 0.00 0.00 0.00 25.59 +0.86 30 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 23.34 +0.75 29 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 21.20 +0.68 29 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 19.24 +0.95 29 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 17.23 +0.68 28 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 15.90 +0.96 31 0 80 0
30DEC26 70.00 C 0.00 0.00 0.00 14.37 +0.96 31 0 38 0
30DEC26 72.50 C 0.00 0.00 0.00 12.56 +0.55 30 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 11.21 +0.48 30 0 45 0
30DEC26 77.50 C 0.00 0.00 0.00 9.99 +0.47 30 0 1,060 0
30DEC26 80.00 C 0.00 0.00 0.00 8.87 +0.40 30 0 2,043 0
30DEC26 82.50 C 0.00 0.00 0.00 7.84 +0.39 30 0 1,030 0
30DEC26 85.00 C 0.00 0.00 0.00 6.94 +0.33 31 0 1,794 0
30DEC26 87.50 C 0.00 0.00 0.00 6.09 +0.32 31 0 25 0
30DEC26 90.00 C 0.00 0.00 0.00 5.36 +0.26 31 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 4.72 +0.28 31 0 230 0
30DEC26 95.00 C 0.00 0.00 0.00 4.18 +0.25 31 0 14 0
30DEC26 97.50 C 0.00 0.00 0.00 3.67 +0.19 31 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 3.28 +0.22 32 0 14 0
30DEC26 102.50 C 0.00 0.00 0.00 2.87 +0.15 32 0 31 0
30DEC26 105.00 C 0.00 0.00 0.00 2.47 +0.11 32 0 21,300 0
30DEC26 107.50 C 0.00 0.00 0.00 2.10 +0.11 31 0 79 0
30DEC26 110.00 C 0.00 0.00 0.00 1.81 +0.11 31 0 8 0
30MAR27 55.00 C 0.00 0.00 0.00 25.94 +0.84 27 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 23.85 +0.78 27 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 21.88 +0.74 28 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 20.09 +0.73 28 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 18.38 +0.66 29 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 16.82 +0.67 29 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 15.32 +0.60 30 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 13.94 +0.60 30 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 12.65 +0.53 30 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 11.45 +0.53 30 0 0 0
30MAR27 80.00 C 10.12 10.12 10.12 10.35 +0.46 30 1 1 +1
30MAR27 82.50 C 0.00 0.00 0.00 9.34 +0.46 31 0 9 0
30MAR27 85.00 C 0.00 0.00 0.00 8.39 +0.38 31 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 7.57 +0.39 31 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 6.75 +0.29 31 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 6.10 +0.26 31 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 5.52 +0.23 31 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 4.99 +0.20 31 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 4.56 +0.26 32 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 4.01 +0.17 32 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 3.58 +0.11 32 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 3.16 +0.19 31 0 0 0
TOTAL CALL 1,368 75,672 +360
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 59 0 23 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 53 0 64 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 47 0 44 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 -0.02 40 0 363 0
30MAR26 65.00 P 0.00 0.00 0.00 0.03 -0.04 40 0 567 0
30MAR26 67.50 P 0.00 0.00 0.00 0.09 -0.08 39 0 876 0
30MAR26 70.00 P 0.00 0.00 0.00 0.24 -0.16 40 0 919 0
30MAR26 72.50 P 0.63 0.63 0.63 0.54 -0.27 40 40 607 +40
30MAR26 75.00 P 1.11 1.35 1.10 1.07 -0.41 40 246 1,410 -105
30MAR26 77.50 P 1.90 2.10 1.86 1.79 -0.64 39 58 2,221 +23
30MAR26 80.00 P 3.03 3.03 2.94 2.87 -0.78 38 7 8,577 -1
30MAR26 82.50 P 4.54 4.54 4.47 4.32 -0.90 38 70 2,188 -10
30MAR26 85.00 P 0.00 0.00 0.00 6.07 -1.01 38 0 2,548 0
30MAR26 87.50 P 0.00 0.00 0.00 7.94 -1.23 34 0 2,213 0
30MAR26 90.00 P 0.00 0.00 0.00 10.67 -0.96 47 0 957 0
30MAR26 92.50 P 0.00 0.00 0.00 13.06 -0.67 52 0 854 0
30MAR26 95.00 P 0.00 0.00 0.00 15.43 -0.74 54 0 646 0
30MAR26 97.50 P 0.00 0.00 0.00 18.08 -0.52 65 0 134 0
30MAR26 100.00 P 0.00 0.00 0.00 20.65 -0.98 73 0 377 0
30MAR26 102.50 P 0.00 0.00 0.00 22.55 -1.09 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 25.05 -1.73 0 0 30 0
30MAR26 107.50 P 0.00 0.00 0.00 27.57 -1.79 59 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 30.07 -1.06 63 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 32.57 -1.34 67 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 35.07 -1.89 70 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 37.55 -1.07 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 40.07 -1.89 77 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 42.57 -1.90 81 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 45.07 -1.90 84 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 47.57 -1.88 87 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.04 -0.02 35 0 219 0
29APR26 62.50 P 0.25 0.26 0.23 0.09 -0.04 34 90 217 +90
29APR26 65.00 P 0.00 0.00 0.00 0.19 -0.09 34 0 272 0
29APR26 67.50 P 0.62 0.62 0.62 0.39 -0.14 34 26 332 +26
29APR26 70.00 P 0.84 0.84 0.83 0.71 -0.23 34 60 536 +15
29APR26 72.50 P 0.00 0.00 0.00 1.20 -0.33 34 0 390 0
29APR26 75.00 P 2.05 2.05 1.97 1.85 -0.48 34 3 1,130 +3
29APR26 77.50 P 2.79 2.79 2.79 2.74 -0.61 33 2 1,126 +2
29APR26 80.00 P 3.96 3.96 3.96 3.85 -0.73 33 30 509 -18
29APR26 82.50 P 5.35 5.35 5.33 5.26 -0.82 33 21 458 -21
29APR26 85.00 P 6.99 6.99 6.99 6.91 -1.11 33 17 373 0
29APR26 87.50 P 0.00 0.00 0.00 8.72 -0.68 32 0 223 0
29APR26 90.00 P 0.00 0.00 0.00 10.85 -0.78 33 0 92 0
29APR26 92.50 P 0.00 0.00 0.00 13.09 -1.00 35 0 351 0
29APR26 95.00 P 0.00 0.00 0.00 15.77 -0.63 42 0 45 0
29APR26 97.50 P 0.00 0.00 0.00 18.20 -0.68 45 0 30 0
29APR26 100.00 P 0.00 0.00 0.00 20.65 -0.98 48 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 22.56 -1.08 34 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 25.07 -1.71 38 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 27.57 -1.79 41 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 30.07 -1.06 44 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.03 -0.02 33 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.07 -0.04 33 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.14 -0.07 32 0 120 0
28MAY26 62.50 P 0.00 0.00 0.00 0.28 -0.11 32 0 182 0
28MAY26 65.00 P 0.00 0.00 0.00 0.51 -0.18 32 0 34 0
28MAY26 67.50 P 0.00 0.00 0.00 0.86 -0.26 33 0 42 0
28MAY26 70.00 P 0.00 0.00 0.00 1.37 -0.34 33 0 323 0
28MAY26 72.50 P 2.05 2.05 2.05 1.98 -0.49 32 3 470 +3
28MAY26 75.00 P 2.85 2.85 2.85 2.81 -0.59 32 30 348 +30
28MAY26 77.50 P 3.95 3.95 3.86 3.85 -0.70 31 15 753 +1
28MAY26 80.00 P 0.00 0.00 0.00 5.13 -0.76 31 0 570 0
28MAY26 82.50 P 0.00 0.00 0.00 6.62 -0.85 31 0 334 0
28MAY26 85.00 P 8.29 8.29 8.29 8.33 -1.03 32 17 326 0
28MAY26 87.50 P 0.00 0.00 0.00 10.13 -1.07 31 0 454 0
28MAY26 90.00 P 0.00 0.00 0.00 12.60 -0.65 36 0 122 0
28MAY26 92.50 P 0.00 0.00 0.00 14.77 -0.64 37 0 36 0
28MAY26 95.00 P 0.00 0.00 0.00 17.04 -0.80 38 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 19.38 -0.60 40 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 21.66 -0.87 40 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 22.96 -1.64 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 25.55 -1.23 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 28.52 -0.98 37 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 30.91 -1.28 36 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.08 -0.03 32 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.15 -0.06 31 0 40 0
29JUN26 60.00 P 0.00 0.00 0.00 0.28 -0.09 31 0 90 0
29JUN26 62.50 P 0.00 0.00 0.00 0.49 -0.14 31 0 184 0
29JUN26 65.00 P 0.00 0.00 0.00 0.80 -0.19 31 0 2,797 0
29JUN26 67.50 P 0.00 0.00 0.00 1.24 -0.26 31 0 276 0
29JUN26 70.00 P 0.00 0.00 0.00 1.76 -0.41 31 0 338 0
29JUN26 72.50 P 0.00 0.00 0.00 2.44 -0.52 30 0 646 0
29JUN26 75.00 P 0.00 0.00 0.00 3.35 -0.58 30 0 2,749 0
29JUN26 77.50 P 0.00 0.00 0.00 4.44 -0.66 30 0 1,224 0
29JUN26 80.00 P 0.00 0.00 0.00 5.72 -0.75 30 0 3,589 0
29JUN26 82.50 P 7.71 7.71 7.71 7.20 -0.82 30 13 510 0
29JUN26 85.00 P 0.00 0.00 0.00 8.86 -0.93 30 0 578 0
29JUN26 87.50 P 0.00 0.00 0.00 11.06 -0.62 33 0 491 0
29JUN26 90.00 P 0.00 0.00 0.00 12.88 -0.77 32 0 298 0
29JUN26 92.50 P 0.00 0.00 0.00 14.77 -1.02 31 0 304 0
29JUN26 95.00 P 0.00 0.00 0.00 17.04 -0.95 33 0 70 0
29JUN26 97.50 P 0.00 0.00 0.00 19.38 -0.86 34 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 21.66 -0.87 35 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 24.36 -0.46 40 0 30 0
29JUN26 105.00 P 26.13 26.13 26.13 26.00 -1.00 30 30 33 +30
29JUN26 107.50 P 0.00 0.00 0.00 28.63 -1.20 35 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 30.91 -1.28 31 0 600 0
29JUN26 112.50 P 0.00 0.00 0.00 33.49 -0.42 36 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 35.94 -1.22 36 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 38.54 -0.95 41 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 40.69 -1.38 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 43.34 -1.13 39 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 45.81 -1.16 40 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 48.30 -1.15 41 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.44 -0.07 32 0 24 0
29SEP26 57.50 P 0.00 0.00 0.00 0.67 -0.11 32 0 142 0
29SEP26 60.00 P 0.00 0.00 0.00 1.02 -0.15 32 0 36 0
29SEP26 62.50 P 0.00 0.00 0.00 1.45 -0.20 33 0 29 0
29SEP26 65.00 P 0.00 0.00 0.00 1.98 -0.26 33 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 2.65 -0.30 33 0 320 0
29SEP26 70.00 P 0.00 0.00 0.00 3.46 -0.34 33 0 577 0
29SEP26 72.50 P 0.00 0.00 0.00 4.40 -0.42 33 0 839 0
29SEP26 75.00 P 0.00 0.00 0.00 5.45 -0.50 33 0 734 0
29SEP26 77.50 P 0.00 0.00 0.00 6.70 -0.50 33 0 768 0
29SEP26 80.00 P 0.00 0.00 0.00 8.05 -0.59 33 0 4,260 0
29SEP26 82.50 P 0.00 0.00 0.00 9.52 -0.64 33 0 1,335 0
29SEP26 85.00 P 0.00 0.00 0.00 11.16 -0.60 34 0 2,600 0
29SEP26 87.50 P 0.00 0.00 0.00 12.88 -0.73 34 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 14.30 -1.17 32 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 16.67 -0.80 35 0 212 0
29SEP26 95.00 P 0.00 0.00 0.00 18.69 -0.82 35 0 69 0
29SEP26 97.50 P 0.00 0.00 0.00 20.82 -0.13 36 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 22.96 -0.23 36 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 25.25 -0.90 37 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 27.49 -0.76 38 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 29.64 -1.19 37 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 31.94 -1.25 38 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 34.33 -0.59 38 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 36.68 -1.37 39 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 39.04 -1.50 39 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 41.41 -0.98 39 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.80 -0.13 31 0 49 0
30DEC26 57.50 P 0.00 0.00 0.00 1.14 -0.14 31 0 99 0
30DEC26 60.00 P 0.00 0.00 0.00 1.61 -0.19 32 0 53 0
30DEC26 62.50 P 0.00 0.00 0.00 2.13 -0.24 32 0 124 0
30DEC26 65.00 P 0.00 0.00 0.00 2.80 -0.25 32 0 166 0
30DEC26 67.50 P 0.00 0.00 0.00 3.56 -0.32 32 0 55 0
30DEC26 70.00 P 0.00 0.00 0.00 4.42 -0.37 32 0 637 0
30DEC26 72.50 P 0.00 0.00 0.00 5.45 -0.39 32 0 286 0
30DEC26 75.00 P 0.00 0.00 0.00 6.56 -0.47 32 0 476 0
30DEC26 77.50 P 0.00 0.00 0.00 7.81 -0.48 32 0 1,110 0
30DEC26 80.00 P 0.00 0.00 0.00 9.18 -0.55 32 0 3,968 0
30DEC26 82.50 P 0.00 0.00 0.00 10.65 -0.57 32 0 1,099 0
30DEC26 85.00 P 0.00 0.00 0.00 12.25 -0.63 33 0 61 0
30DEC26 87.50 P 0.00 0.00 0.00 13.92 -0.66 33 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 15.72 -0.71 33 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 17.58 -0.73 33 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 19.55 -0.78 34 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 21.59 -0.78 34 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 23.69 -0.83 34 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 25.87 -0.84 35 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 28.08 -0.88 35 0 10,003 0
30DEC26 107.50 P 0.00 0.00 0.00 30.06 -1.20 35 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 32.58 -1.00 36 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.27 -0.11 31 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 1.69 -0.15 31 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 2.26 -0.18 32 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 2.91 -0.21 32 0 7 0
30MAR27 65.00 P 0.00 0.00 0.00 3.63 -0.27 32 0 3 0
30MAR27 67.50 P 4.52 4.52 4.52 4.49 -0.27 32 50 50 +50
30MAR27 70.00 P 0.00 0.00 0.00 5.43 -0.34 32 0 3 0
30MAR27 72.50 P 0.00 0.00 0.00 6.49 -0.35 32 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 7.65 -0.42 32 0 50 0
30MAR27 77.50 P 0.00 0.00 0.00 8.92 -0.43 32 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 10.30 -0.50 32 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 11.77 -0.51 33 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 13.33 -0.58 33 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 15.00 -0.59 33 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 16.72 -0.66 33 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 18.58 -0.66 33 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 20.46 -0.69 33 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 22.45 -0.73 34 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 24.49 -0.75 34 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 26.57 -0.80 34 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 28.75 -0.81 35 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 30.96 -0.82 35 0 0 0
TOTAL PUT 828 82,080 +158
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$ 6.76
30MAR26 4.70 C 0.00 0.00 0.00 2.07 +0.03 68 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.97 +0.03 64 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.87 +0.03 60 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.77 +0.03 56 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.52 +0.03 47 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.27 +0.03 39 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.04 +0.05 47 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.77 +0.02 23 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.55 +0.04 30 0 170 0
30MAR26 6.50 C 0.00 0.00 0.00 0.32 +0.02 23 0 412 0
30MAR26 6.75 C 0.00 0.00 0.00 0.16 +0.02 23 0 271 0
30MAR26 7.00 C 0.06 0.06 0.05 0.06 0.00 22 190 1,226 +190
30MAR26 7.25 C 0.00 0.00 0.00 0.02 0.00 23 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 33 0 123 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 39 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 66 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 75 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 2.07 +0.01 0 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.97 +0.01 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.87 +0.01 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.77 +0.01 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.52 +0.01 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.29 +0.02 42 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.04 +0.03 35 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.80 +0.04 30 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.55 +0.03 23 0 170 0
29APR26 6.50 C 0.00 0.00 0.00 0.34 +0.02 21 0 450 0
29APR26 6.75 C 0.00 0.00 0.00 0.18 +0.01 20 0 896 0
29APR26 7.00 C 0.00 0.00 0.00 0.08 0.00 20 0 600 0
29APR26 7.25 C 0.00 0.00 0.00 0.03 -0.01 20 0 46 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 -0.01 20 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 31 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 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 1.97 +0.01 0 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.87 +0.01 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.77 +0.01 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.53 +0.02 39 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.29 +0.02 37 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.05 +0.04 33 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.80 +0.04 27 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.56 +0.04 22 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.35 +0.03 20 0 1 0
28MAY26 6.75 C 0.00 0.00 0.00 0.20 +0.02 19 0 30 0
28MAY26 7.00 C 0.00 0.00 0.00 0.10 +0.01 19 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.03 +0.01 20 0 12 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 19 0 15 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 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 30 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 0.00 48 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.01 +0.03 56 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.88 0.00 43 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.78 +0.01 41 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.54 +0.01 39 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.30 +0.03 35 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.05 +0.04 30 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.80 +0.04 24 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.57 +0.03 21 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.38 +0.03 20 0 13 0
29JUN26 6.75 C 0.00 0.00 0.00 0.24 +0.02 19 0 159 0
29JUN26 7.00 C 0.00 0.00 0.00 0.14 +0.01 19 0 108 0
29JUN26 7.25 C 0.00 0.00 0.00 0.08 0.00 19 0 40 0
29JUN26 7.50 C 0.00 0.00 0.00 0.05 +0.01 20 0 64 0
29JUN26 7.75 C 0.00 0.00 0.00 0.03 0.00 20 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 23 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.09 +0.01 40 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.01 +0.03 42 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.91 +0.03 40 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.80 +0.02 36 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.56 +0.03 33 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.31 +0.04 28 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.06 +0.04 24 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.83 +0.03 21 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.63 +0.01 20 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.47 +0.01 19 0 304 0
29SEP26 6.75 C 0.00 0.00 0.00 0.35 +0.01 19 0 445 0
29SEP26 7.00 C 0.00 0.00 0.00 0.25 0.00 19 0 220 0
29SEP26 7.25 C 0.00 0.00 0.00 0.17 -0.01 19 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.12 0.00 19 0 90 0
29SEP26 7.75 C 0.00 0.00 0.00 0.08 0.00 19 0 67 0
29SEP26 8.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.10 +0.02 35 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.01 +0.03 34 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.91 +0.03 33 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.80 +0.02 30 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.56 +0.03 27 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.32 +0.03 24 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.10 +0.03 22 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.88 0.00 20 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.70 0.00 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.56 0.00 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.44 0.00 19 0 0 0
30DEC26 7.00 C 0.33 0.33 0.33 0.34 +0.01 19 10 10 +10
30DEC26 7.25 C 0.00 0.00 0.00 0.26 0.00 19 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.20 0.00 19 0 67 0
30DEC26 7.75 C 0.00 0.00 0.00 0.15 0.00 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.12 0.00 20 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.09 0.00 20 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.06 0.00 20 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.01 +0.03 29 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.91 +0.03 27 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.82 +0.04 27 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.58 +0.04 24 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.35 +0.03 21 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.13 +0.02 20 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.93 +0.02 18 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.77 +0.01 18 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.64 +0.01 19 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.52 0.00 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.42 0.00 19 0 16 0
30MAR27 7.25 C 0.00 0.00 0.00 0.34 0.00 19 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.26 -0.02 19 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.21 -0.01 19 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.16 -0.02 19 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.13 -0.01 19 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.10 -0.01 20 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.08 0.00 20 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.06 0.00 20 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
TOTAL CALL 200 7,079 +200
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 40 0 97 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1,193 0
30MAR26 6.25 P 0.00 0.00 0.00 0.02 0.00 26 0 1,217 0
30MAR26 6.50 P 0.00 0.00 0.00 0.05 -0.01 23 0 1,011 0
30MAR26 6.75 P 0.13 0.13 0.13 0.13 -0.03 22 1 1,158 0
30MAR26 7.00 P 0.00 0.00 0.00 0.29 -0.03 22 0 708 0
30MAR26 7.25 P 0.00 0.00 0.00 0.51 -0.02 25 0 278 0
30MAR26 7.50 P 0.00 0.00 0.00 0.75 -0.03 30 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.02 -0.01 45 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.25 -0.03 43 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.53 0.00 63 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.79 +0.01 74 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.03 0.00 77 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.27 -0.01 78 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.52 -0.01 84 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.77 -0.01 90 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.03 0.00 100 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 25 0
29APR26 6.25 P 0.00 0.00 0.00 0.06 -0.02 19 0 172 0
29APR26 6.50 P 0.00 0.00 0.00 0.14 -0.03 18 0 627 0
29APR26 6.75 P 0.00 0.00 0.00 0.28 -0.03 19 0 1,028 0
29APR26 7.00 P 0.00 0.00 0.00 0.45 -0.04 17 0 580 0
29APR26 7.25 P 0.00 0.00 0.00 0.66 -0.04 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.89 -0.04 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.13 -0.07 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.37 -0.08 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.61 -0.09 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.85 -0.10 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.10 -0.10 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.34 -0.11 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.58 -0.12 0 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.08 -0.02 17 0 4 0
28MAY26 6.50 P 0.00 0.00 0.00 0.17 -0.02 17 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.30 -0.03 17 0 42 0
28MAY26 7.00 P 0.00 0.00 0.00 0.47 -0.03 16 0 10 0
28MAY26 7.25 P 0.00 0.00 0.00 0.68 -0.03 15 0 30 0
28MAY26 7.50 P 0.00 0.00 0.00 0.90 -0.03 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.13 -0.07 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.37 -0.08 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.61 -0.09 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.85 -0.10 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.10 -0.10 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.34 -0.11 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.58 -0.12 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 12 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 23 0 98 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 -0.01 19 0 270 0
29JUN26 5.75 P 0.00 0.00 0.00 0.03 -0.01 19 0 471 0
29JUN26 6.00 P 0.00 0.00 0.00 0.06 -0.02 18 0 257 0
29JUN26 6.25 P 0.00 0.00 0.00 0.12 -0.01 18 0 4 0
29JUN26 6.50 P 0.00 0.00 0.00 0.21 -0.02 18 0 28 0
29JUN26 6.75 P 0.00 0.00 0.00 0.34 -0.03 18 0 330 0
29JUN26 7.00 P 0.00 0.00 0.00 0.50 -0.04 17 0 376 0
29JUN26 7.25 P 0.00 0.00 0.00 0.70 -0.05 17 0 105 0
29JUN26 7.50 P 0.00 0.00 0.00 0.91 -0.06 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.14 -0.07 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.37 -0.08 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.61 -0.09 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.85 -0.10 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.10 -0.10 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.34 -0.11 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.58 -0.12 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.82 -0.04 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.06 -0.14 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 22 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 20 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.04 -0.01 19 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.08 -0.01 20 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.13 -0.01 19 0 54 0
29SEP26 6.25 P 0.00 0.00 0.00 0.20 -0.02 19 0 74 0
29SEP26 6.50 P 0.00 0.00 0.00 0.29 -0.03 18 0 419 0
29SEP26 6.75 P 0.00 0.00 0.00 0.42 -0.03 18 0 320 0
29SEP26 7.00 P 0.00 0.00 0.00 0.58 -0.03 18 0 39 0
29SEP26 7.25 P 0.76 0.76 0.76 0.79 -0.04 20 4 14 -4
29SEP26 7.50 P 0.00 0.00 0.00 0.97 -0.02 18 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.18 -0.03 17 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.38 -0.07 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.63 -0.07 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.87 -0.08 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.11 -0.09 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.36 -0.09 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.60 -0.10 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.84 -0.03 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.03 0.00 21 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.05 0.00 20 0 380 0
30DEC26 5.50 P 0.00 0.00 0.00 0.08 -0.01 20 0 221 0
30DEC26 5.75 P 0.00 0.00 0.00 0.13 -0.01 20 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.19 -0.02 20 0 50 0
30DEC26 6.25 P 0.00 0.00 0.00 0.28 -0.02 20 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.39 -0.02 20 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.53 -0.01 20 0 0 0
30DEC26 7.00 P 0.68 0.68 0.67 0.68 -0.02 20 5 15 +5
30DEC26 7.25 P 0.00 0.00 0.00 0.86 -0.02 21 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.05 -0.02 21 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.27 0.00 22 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.49 0.00 23 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.72 +0.01 24 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.95 0.00 24 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.17 -0.03 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.41 -0.04 19 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.65 -0.05 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.88 -0.02 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.07 -0.01 20 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.11 -0.01 20 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.16 -0.02 20 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.23 -0.03 19 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.33 -0.03 20 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 0.44 -0.03 20 0 0 0
30MAR27 6.75 P 0.56 0.57 0.56 0.57 -0.03 20 8 18 +8
30MAR27 7.00 P 0.00 0.00 0.00 0.73 -0.04 20 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.90 -0.04 21 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.09 -0.04 21 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.29 -0.05 21 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.51 -0.05 22 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.74 -0.05 23 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.98 -0.03 24 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.20 -0.04 24 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.43 -0.03 23 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.68 -0.02 25 0 0 0
TOTAL PUT 18 12,598 +9
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$ 13.81
30MAR26 7.75 C 0.00 0.00 0.00 6.12 +0.02 138 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.87 +0.02 131 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.62 +0.02 125 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.31 -0.08 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.13 +0.02 116 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.81 -0.05 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.63 +0.01 104 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.38 +0.03 98 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.07 -0.03 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.82 -0.03 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.32 -0.04 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.83 -0.03 42 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.39 +0.04 56 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.85 -0.01 36 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 1.33 -0.03 19 0 50 0
30MAR26 13.00 C 0.00 0.00 0.00 0.87 +0.01 22 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.46 -0.01 20 0 425 0
30MAR26 14.00 C 0.00 0.00 0.00 0.19 -0.01 20 0 1,655 0
30MAR26 14.50 C 0.06 0.06 0.06 0.07 0.00 21 14 1,014 +14
30MAR26 15.00 C 0.00 0.00 0.00 0.02 0.00 22 0 800 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 25 0 508 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 31 0 400 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 37 0 75 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 25 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 47 0 70 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.38 +0.03 57 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.15 0.00 58 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.91 +0.02 56 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.41 +0.01 49 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.91 +0.01 42 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.41 +0.01 35 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.91 0.00 29 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.47 +0.02 28 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.02 0.00 24 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.68 0.00 23 0 175 0
29APR26 14.00 C 0.00 0.00 0.00 0.43 0.00 24 0 250 0
29APR26 14.50 C 0.00 0.00 0.00 0.25 -0.01 24 0 320 0
29APR26 15.00 C 0.00 0.00 0.00 0.14 0.00 24 0 100 0
29APR26 15.50 C 0.00 0.00 0.00 0.07 0.00 24 0 352 0
29APR26 16.00 C 0.00 0.00 0.00 0.04 0.00 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 26 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 32 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 38 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 43 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.15 -0.03 43 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.91 +0.01 42 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.41 +0.01 36 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.91 -0.02 30 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.41 -0.07 25 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.94 +0.03 23 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.50 -0.05 23 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.15 0.00 24 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.83 0.00 24 0 0 0
28MAY26 14.00 C 0.67 0.67 0.67 0.56 -0.01 23 15 0 -15
28MAY26 14.50 C 0.40 0.40 0.40 0.37 -0.01 23 50 217 +50
28MAY26 15.00 C 0.00 0.00 0.00 0.23 -0.03 23 0 135 0
28MAY26 15.50 C 0.00 0.00 0.00 0.14 -0.02 24 0 390 0
28MAY26 16.00 C 0.00 0.00 0.00 0.08 -0.01 23 0 60 0
28MAY26 16.50 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.03 0.00 25 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 30 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.62 -0.06 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.38 -0.02 35 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.13 -0.03 30 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.87 -0.04 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.68 +0.02 43 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.39 -0.02 29 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.15 -0.03 31 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.97 +0.07 40 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.41 -0.03 26 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.91 -0.05 21 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.53 -0.01 30 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.07 -0.03 27 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.58 -0.06 22 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 1.27 0.00 24 0 15 0
29JUN26 13.50 C 0.00 0.00 0.00 0.95 -0.01 24 0 125 0
29JUN26 14.00 C 0.00 0.00 0.00 0.69 -0.01 23 0 340 0
29JUN26 14.50 C 0.00 0.00 0.00 0.49 -0.01 23 0 170 0
29JUN26 15.00 C 0.00 0.00 0.00 0.35 -0.02 24 0 315 0
29JUN26 15.50 C 0.00 0.00 0.00 0.23 -0.02 24 0 315 0
29JUN26 16.00 C 0.00 0.00 0.00 0.15 -0.02 24 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.10 -0.01 24 0 61 0
29JUN26 17.00 C 0.00 0.00 0.00 0.06 -0.01 24 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.04 0.00 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 27 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 32 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.38 -0.02 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.15 -0.01 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.91 0.00 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.68 +0.02 25 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.41 -0.01 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.15 -0.13 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.97 +0.03 28 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.51 +0.05 28 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.05 +0.01 27 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.62 0.00 27 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.19 -0.03 25 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.82 -0.01 25 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.47 -0.03 24 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.17 -0.06 24 0 314 0
29SEP26 14.00 C 0.00 0.00 0.00 0.95 -0.02 25 0 370 0
29SEP26 14.50 C 0.00 0.00 0.00 0.74 -0.02 25 0 65 0
29SEP26 15.00 C 0.00 0.00 0.00 0.56 -0.02 25 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 0.42 -0.02 24 0 105 0
29SEP26 16.00 C 0.00 0.00 0.00 0.31 -0.02 24 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.23 -0.01 24 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.17 -0.01 25 0 145 0
29SEP26 17.50 C 0.00 0.00 0.00 0.12 -0.01 24 0 15 0
29SEP26 18.00 C 0.00 0.00 0.00 0.09 0.00 25 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.06 -0.01 24 0 60 0
29SEP26 19.00 C 0.00 0.00 0.00 0.05 0.00 25 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.68 +0.02 24 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.52 +0.04 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.19 -0.09 22 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.97 +0.03 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.58 +0.09 30 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.05 -0.05 24 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.71 +0.04 28 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.23 -0.10 24 0 18 0
30DEC26 12.50 C 0.00 0.00 0.00 1.90 -0.03 25 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.63 +0.02 26 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.35 -0.03 25 0 300 0
30DEC26 14.00 C 0.00 0.00 0.00 1.10 -0.03 25 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 0.90 -0.02 25 0 45 0
30DEC26 15.00 C 0.00 0.00 0.00 0.73 -0.02 25 0 35 0
30DEC26 15.50 C 0.70 0.70 0.70 0.58 -0.02 25 15 15 +4
30DEC26 16.00 C 0.00 0.00 0.00 0.46 -0.02 25 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.37 -0.01 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.29 -0.01 25 0 67 0
30DEC26 17.50 C 0.00 0.00 0.00 0.23 -0.01 25 0 30 0
30DEC26 18.00 C 0.00 0.00 0.00 0.18 -0.01 25 0 50 0
30DEC26 18.50 C 0.00 0.00 0.00 0.14 -0.01 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.09 0.00 25 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.30 +0.02 32 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.08 +0.03 31 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.63 +0.06 30 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.22 +0.04 29 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.83 +0.03 28 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.38 -0.05 26 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 2.13 +0.03 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.83 +0.02 27 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.56 0.00 26 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.35 +0.01 27 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.15 +0.01 26 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.98 +0.01 26 0 15 0
30MAR27 15.50 C 0.00 0.00 0.00 0.83 -0.01 26 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 0.70 -0.01 26 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.58 -0.02 26 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.49 -0.01 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.41 -0.01 26 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.34 -0.01 26 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.28 -0.01 26 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.24 0.00 26 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.19 -0.01 26 0 0 0
TOTAL CALL 94 11,319 +53
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 64 0 6 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 47 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 0.04 +0.01 22 0 16 0
30MAR26 13.50 P 0.12 0.12 0.12 0.13 0.00 20 5 176 +5
30MAR26 14.00 P 0.00 0.00 0.00 0.37 +0.01 21 0 849 0
30MAR26 14.50 P 0.00 0.00 0.00 0.75 +0.02 22 0 122 0
30MAR26 15.00 P 0.00 0.00 0.00 1.23 +0.07 28 0 84 0
30MAR26 15.50 P 0.00 0.00 0.00 1.69 -0.02 0 0 386 0
30MAR26 16.00 P 0.00 0.00 0.00 2.22 0.00 41 0 15 0
30MAR26 16.50 P 0.00 0.00 0.00 2.69 0.00 0 0 30 0
30MAR26 17.00 P 0.00 0.00 0.00 3.19 -0.06 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.69 -0.08 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.19 -0.09 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.69 0.00 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.19 +0.03 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.69 0.00 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.19 -0.11 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 7.21 -0.09 91 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 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 0.08 +0.01 24 0 5 0
29APR26 13.00 P 0.18 0.18 0.18 0.17 0.00 24 20 100 0
29APR26 13.50 P 0.00 0.00 0.00 0.33 0.00 24 0 350 0
29APR26 14.00 P 0.00 0.00 0.00 0.57 0.00 23 0 250 0
29APR26 14.50 P 0.00 0.00 0.00 0.90 0.00 24 0 290 0
29APR26 15.00 P 0.00 0.00 0.00 1.25 -0.01 21 0 75 0
29APR26 15.50 P 0.00 0.00 0.00 1.72 -0.03 23 0 55 0
29APR26 16.00 P 0.00 0.00 0.00 2.26 +0.03 33 0 165 0
29APR26 16.50 P 0.00 0.00 0.00 2.77 +0.08 38 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.19 -0.06 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.80 +0.03 50 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.29 +0.01 54 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.79 +0.08 58 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.19 +0.03 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.69 0.00 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 6.19 -0.11 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 7.30 0.00 77 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 0.07 0.07 0.07 0.07 0.00 24 20 20 +20
28MAY26 12.50 P 0.00 0.00 0.00 0.14 0.00 24 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.26 -0.01 24 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.44 -0.01 24 0 30 0
28MAY26 14.00 P 0.00 0.00 0.00 0.67 -0.03 23 0 15 0
28MAY26 14.50 P 0.00 0.00 0.00 1.00 -0.01 24 0 30 0
28MAY26 15.00 P 0.00 0.00 0.00 1.33 -0.05 22 0 39 0
28MAY26 15.50 P 0.00 0.00 0.00 1.75 -0.05 22 0 81 0
28MAY26 16.00 P 0.00 0.00 0.00 2.26 +0.03 27 0 150 0
28MAY26 16.50 P 0.00 0.00 0.00 2.77 +0.08 32 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.19 -0.06 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.80 +0.03 41 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.29 +0.01 44 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.79 +0.08 47 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.22 +0.04 43 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.72 +0.03 46 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 6.22 -0.08 48 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 7.30 0.00 63 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 0.01 -0.01 24 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.03 0.00 24 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 0.12 0.12 0.12 0.12 0.00 24 20 20 +20
29JUN26 12.50 P 0.00 0.00 0.00 0.21 0.00 24 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.35 -0.01 24 0 75 0
29JUN26 13.50 P 0.00 0.00 0.00 0.54 -0.01 24 0 110 0
29JUN26 14.00 P 0.00 0.00 0.00 0.78 -0.02 23 0 210 0
29JUN26 14.50 P 0.00 0.00 0.00 1.09 -0.02 24 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 1.40 -0.06 22 0 315 0
29JUN26 15.50 P 0.00 0.00 0.00 1.88 +0.01 26 0 405 0
29JUN26 16.00 P 0.00 0.00 0.00 2.26 -0.01 24 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.80 +0.03 29 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.28 +0.02 32 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.80 +0.03 36 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.29 +0.01 38 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.79 +0.08 41 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.33 +0.06 47 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.74 +0.05 42 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.28 -0.02 48 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.30 0.00 55 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.03 -0.01 24 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 24 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 0.00 25 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.37 -0.01 24 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.52 -0.02 24 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.72 -0.01 24 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 0.96 +0.01 24 0 320 0
29SEP26 14.00 P 0.00 0.00 0.00 1.23 0.00 23 0 445 0
29SEP26 14.50 P 0.00 0.00 0.00 1.55 -0.01 23 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.96 +0.03 24 0 60 0
29SEP26 15.50 P 0.00 0.00 0.00 2.35 +0.03 25 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.74 0.00 24 0 180 0
29SEP26 16.50 P 0.00 0.00 0.00 3.15 0.00 23 0 105 0
29SEP26 17.00 P 0.00 0.00 0.00 3.58 0.00 22 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.04 +0.01 22 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.54 +0.04 25 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.00 +0.06 23 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.49 +0.08 24 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.87 -0.08 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.44 +0.02 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.31 -0.08 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.08 0.00 25 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.11 0.00 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 0.00 0.00 0.00 0.26 0.00 25 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.37 -0.01 24 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.50 -0.02 24 0 100 0
30DEC26 12.50 P 0.00 0.00 0.00 0.68 0.00 24 0 50 0
30DEC26 13.00 P 0.00 0.00 0.00 0.89 0.00 24 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.13 0.00 24 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.41 +0.01 24 0 130 0
30DEC26 14.50 P 0.00 0.00 0.00 1.71 +0.01 23 0 171 0
30DEC26 15.00 P 0.00 0.00 0.00 2.05 -0.03 23 0 120 0
30DEC26 15.50 P 0.00 0.00 0.00 2.47 +0.02 24 0 71 0
30DEC26 16.00 P 0.00 0.00 0.00 2.88 +0.03 25 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.26 0.00 24 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.71 -0.01 25 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.15 -0.02 25 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.68 +0.11 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.13 +0.12 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.49 +0.01 22 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.90 -0.10 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.44 -0.01 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.36 -0.03 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.16 0.00 26 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.20 +0.01 26 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.29 0.00 26 0 0 0
30MAR27 11.00 P 0.37 0.37 0.36 0.41 +0.01 26 50 50 +50
30MAR27 11.50 P 0.00 0.00 0.00 0.54 0.00 26 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.68 -0.03 25 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.87 -0.03 25 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.09 -0.03 25 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.34 -0.02 25 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.61 -0.02 25 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.93 -0.01 25 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.32 +0.04 26 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 2.63 0.00 25 0 30 0
30MAR27 16.00 P 0.00 0.00 0.00 3.02 -0.02 25 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 3.47 +0.06 27 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 3.79 -0.10 25 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.21 -0.06 24 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.68 -0.07 25 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.13 -0.03 25 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.56 -0.10 24 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.03 -0.06 24 0 0 0
TOTAL PUT 115 9,016 +95
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$ 120.80
13MAR26 92.50 C 0.00 0.00 0.00 28.32 +3.39 83 0 0 0
13MAR26 95.00 C 0.00 0.00 0.00 25.82 +3.39 0 0 0 0
13MAR26 97.50 C 0.00 0.00 0.00 23.32 +3.39 0 0 0 0
13MAR26 100.00 C 0.00 0.00 0.00 20.82 +3.37 0 0 0 0
13MAR26 102.50 C 0.00 0.00 0.00 18.32 +3.34 0 0 0 0
13MAR26 105.00 C 0.00 0.00 0.00 15.83 +3.26 58 0 0 0
13MAR26 107.50 C 0.00 0.00 0.00 13.36 +3.11 60 0 0 0
13MAR26 110.00 C 0.00 0.00 0.00 10.95 +2.87 61 0 0 0
13MAR26 112.50 C 0.00 0.00 0.00 8.51 +2.56 54 0 30 0
13MAR26 115.00 C 4.39 6.60 4.39 6.46 +2.14 60 54 84 +16
13MAR26 117.50 C 3.86 4.70 3.23 4.51 +1.52 58 169 248 +10
13MAR26 120.00 C 2.92 2.96 1.94 3.15 +1.18 62 409 269 +19
13MAR26 122.50 C 1.91 2.00 1.00 2.00 +0.77 62 423 291 +26
13MAR26 125.00 C 1.30 1.30 0.53 1.14 +0.41 61 468 342 -52
13MAR26 127.50 C 0.60 0.62 0.30 0.64 +0.23 62 165 379 -85
13MAR26 130.00 C 0.39 0.39 0.39 0.32 +0.09 62 8 737 +8
13MAR26 132.50 C 0.15 0.15 0.15 0.15 +0.04 62 2 201 0
13MAR26 135.00 C 0.10 0.10 0.10 0.07 +0.01 62 4 290 +4
13MAR26 137.50 C 0.00 0.00 0.00 0.03 0.00 63 0 44 0
13MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 61 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 95.00 C 0.00 0.00 0.00 25.87 - 47 0 0 -
20MAR26 97.50 C 0.00 0.00 0.00 23.39 +3.33 52 0 0 0
20MAR26 100.00 C 0.00 0.00 0.00 20.92 +3.27 52 0 0 0
20MAR26 102.50 C 0.00 0.00 0.00 18.48 +3.17 52 0 0 0
20MAR26 105.00 C 0.00 0.00 0.00 16.08 +3.02 51 0 0 0
20MAR26 107.50 C 0.00 0.00 0.00 13.77 +2.82 52 0 0 0
20MAR26 110.00 C 0.00 0.00 0.00 11.57 +2.57 52 0 50 0
20MAR26 112.50 C 0.00 0.00 0.00 9.52 +2.45 52 0 0 0
20MAR26 115.00 C 0.00 0.00 0.00 7.66 +1.97 52 0 2 0
20MAR26 117.50 C 5.55 6.27 5.54 6.05 +1.80 52 2,485 2,487 +2,482
20MAR26 120.00 C 4.38 4.64 3.23 4.64 +1.45 52 134 135 +134
20MAR26 122.50 C 3.00 3.40 3.00 3.38 +1.04 51 684 737 +676
20MAR26 125.00 C 1.90 2.60 1.81 2.57 +0.89 53 1,492 1,447 +1,390
20MAR26 127.50 C 1.58 1.82 1.38 1.81 +0.64 52 214 258 +196
20MAR26 130.00 C 0.80 1.29 0.80 1.25 +0.45 52 170 192 +162
20MAR26 132.50 C 0.63 0.89 0.63 0.83 +0.27 52 68 78 +68
20MAR26 135.00 C 0.43 0.50 0.43 0.54 +0.17 52 60 60 +60
20MAR26 137.50 C 0.30 0.30 0.30 0.34 +0.10 52 16 16 +16
20MAR26 140.00 C 0.00 0.00 0.00 0.21 +0.06 52 0 0 0
20MAR26 142.50 C 0.00 0.00 0.00 0.13 +0.04 52 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 78.86 +3.40 123 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 77.86 +3.40 0 0 30 0
30MAR26 44.00 C 0.00 0.00 0.00 76.86 +3.39 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 75.86 +3.39 0 0 30 0
30MAR26 46.00 C 0.00 0.00 0.00 74.86 +3.39 0 0 30 0
30MAR26 47.00 C 0.00 0.00 0.00 73.87 +3.40 125 0 30 0
30MAR26 48.00 C 0.00 0.00 0.00 72.87 +3.40 117 0 60 0
30MAR26 49.00 C 0.00 0.00 0.00 71.87 +3.40 107 0 60 0
30MAR26 50.00 C 0.00 0.00 0.00 70.87 +3.40 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 68.37 +3.39 0 0 30 0
30MAR26 55.00 C 0.00 0.00 0.00 65.88 +3.40 101 0 1,431 0
30MAR26 57.50 C 0.00 0.00 0.00 63.38 +3.39 0 0 150 0
30MAR26 60.00 C 0.00 0.00 0.00 60.88 +3.39 0 0 25 0
30MAR26 62.50 C 0.00 0.00 0.00 58.39 +3.40 83 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 55.89 +3.39 0 0 110 0
30MAR26 67.50 C 0.00 0.00 0.00 53.40 +3.40 80 0 31 0
30MAR26 70.00 C 0.00 0.00 0.00 50.90 +3.40 68 0 39 0
30MAR26 72.50 C 0.00 0.00 0.00 48.40 +3.39 0 0 60 0
30MAR26 75.00 C 0.00 0.00 0.00 45.91 +3.40 66 0 130 0
30MAR26 77.50 C 0.00 0.00 0.00 43.41 +3.39 53 0 255 0
30MAR26 80.00 C 0.00 0.00 0.00 40.91 +3.39 0 0 489 0
30MAR26 82.50 C 0.00 0.00 0.00 38.42 +3.39 52 0 177 0
30MAR26 85.00 C 0.00 0.00 0.00 35.92 +3.26 0 0 228 0
30MAR26 87.50 C 0.00 0.00 0.00 33.32 +3.09 0 0 725 0
30MAR26 90.00 C 0.00 0.00 0.00 30.86 +3.06 0 0 746 0
30MAR26 92.50 C 0.00 0.00 0.00 28.42 +3.29 0 0 565 0
30MAR26 95.00 C 0.00 0.00 0.00 25.98 +3.34 45 0 277 0
30MAR26 97.50 C 0.00 0.00 0.00 23.57 +3.23 48 0 759 0
30MAR26 100.00 C 0.00 0.00 0.00 21.16 +3.13 47 0 1,494 0
30MAR26 102.50 C 0.00 0.00 0.00 18.82 +3.00 47 0 134 0
30MAR26 105.00 C 0.00 0.00 0.00 16.56 +2.85 47 0 323 0
30MAR26 107.50 C 0.00 0.00 0.00 14.40 +2.66 47 0 536 0
30MAR26 110.00 C 10.05 12.00 10.05 12.37 +2.44 47 125 906 +74
30MAR26 112.50 C 10.10 10.10 8.57 10.48 +2.25 47 52 1,535 +2
30MAR26 115.00 C 7.06 8.60 7.06 8.76 +2.11 47 47 7,794 0
30MAR26 117.50 C 5.58 7.04 5.58 7.23 +1.87 47 828 8,834 +668
30MAR26 120.00 C 5.75 5.89 4.50 5.89 +1.61 48 171 4,157 -8
30MAR26 122.50 C 4.60 4.60 4.24 4.59 +1.21 46 74 3,150 +35
30MAR26 125.00 C 3.68 3.75 2.50 3.74 +1.11 48 551 31,160 +155
30MAR26 127.50 C 2.56 3.00 2.03 2.95 +0.93 48 1,084 4,575 -179
30MAR26 130.00 C 2.02 2.35 1.50 2.26 +0.74 48 998 10,870 -49
30MAR26 132.50 C 1.64 1.80 1.13 1.70 +0.55 48 205 2,335 +129
30MAR26 135.00 C 1.25 1.40 0.83 1.26 +0.40 48 288 3,883 +80
30MAR26 137.50 C 0.72 1.04 0.72 0.92 +0.27 48 268 3,505 +208
30MAR26 140.00 C 0.66 0.85 0.55 0.67 +0.21 48 109 5,877 +100
30MAR26 142.50 C 0.52 0.52 0.52 0.48 +0.15 48 4 3,289 -4
30MAR26 145.00 C 0.42 0.58 0.42 0.33 +0.10 47 37 5,505 -2
30MAR26 147.50 C 0.27 0.27 0.27 0.23 +0.07 47 4 5,150 0
30MAR26 150.00 C 0.26 0.26 0.26 0.16 +0.05 47 5 11,448 -1
30MAR26 152.50 C 0.00 0.00 0.00 0.11 +0.03 48 0 1,849 0
30MAR26 155.00 C 0.20 0.20 0.20 0.08 +0.03 48 5 2,939 -5
30MAR26 157.50 C 0.00 0.00 0.00 0.05 +0.01 48 0 1,665 0
30MAR26 160.00 C 0.00 0.00 0.00 0.04 +0.01 49 0 29,254 0
30MAR26 162.50 C 0.00 0.00 0.00 0.02 0.00 47 0 8,346 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 46 0 7,736 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1,113 0
30MAR26 170.00 C 0.04 0.04 0.04 0.01 0.00 50 15 2,166 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 52 0 953 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 54 0 378 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 56 0 641 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 58 0 5,725 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 59 0 347 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,329 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 63 0 241 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 65 0 376 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 66 0 268 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 68 0 140 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 70 0 19 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,790 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 74 0 138 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 77 0 357 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 80 0 65 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1,049 0
29APR26 80.00 C 0.00 0.00 0.00 41.14 +3.57 48 0 150 0
29APR26 82.50 C 0.00 0.00 0.00 38.72 +3.53 50 0 14 0
29APR26 85.00 C 0.00 0.00 0.00 36.31 +3.39 50 0 90 0
29APR26 87.50 C 0.00 0.00 0.00 33.90 +3.37 49 0 69 0
29APR26 90.00 C 0.00 0.00 0.00 31.52 +3.17 49 0 73 0
29APR26 92.50 C 0.00 0.00 0.00 29.17 +3.05 48 0 106 0
29APR26 95.00 C 0.00 0.00 0.00 26.85 +3.04 47 0 60 0
29APR26 97.50 C 0.00 0.00 0.00 24.59 +3.11 46 0 90 0
29APR26 100.00 C 0.00 0.00 0.00 22.31 +2.90 45 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 20.22 +2.77 45 0 30 0
29APR26 105.00 C 0.00 0.00 0.00 18.23 +2.57 45 0 60 0
29APR26 107.50 C 0.00 0.00 0.00 16.53 +2.64 46 0 86 0
29APR26 110.00 C 0.00 0.00 0.00 14.70 +2.48 46 0 83 0
29APR26 112.50 C 0.00 0.00 0.00 12.99 +2.12 45 0 251 0
29APR26 115.00 C 10.30 11.00 10.30 11.42 +2.10 45 4 1,205 0
29APR26 117.50 C 0.00 0.00 0.00 10.02 +2.06 45 0 184 0
29APR26 120.00 C 8.17 8.80 8.17 8.75 +1.94 45 13 824 0
29APR26 122.50 C 0.00 0.00 0.00 7.58 +1.73 45 0 596 0
29APR26 125.00 C 0.00 0.00 0.00 6.58 +1.58 46 0 936 0
29APR26 127.50 C 0.00 0.00 0.00 5.67 +1.37 46 0 633 0
29APR26 130.00 C 3.55 4.75 3.55 4.87 +1.21 46 19 688 +3
29APR26 132.50 C 3.51 3.51 3.51 4.13 +1.01 46 2 569 0
29APR26 135.00 C 3.32 3.43 3.20 3.48 +0.83 46 95 764 +86
29APR26 137.50 C 2.70 3.15 2.70 2.92 +0.70 46 72 584 0
29APR26 140.00 C 0.00 0.00 0.00 2.44 +0.60 45 0 1,853 0
29APR26 142.50 C 1.90 2.27 1.90 2.03 +0.52 45 49 933 +14
29APR26 145.00 C 1.69 2.05 1.44 1.68 +0.44 45 59 405 +58
29APR26 147.50 C 0.00 0.00 0.00 1.38 +0.36 45 0 612 0
29APR26 150.00 C 1.36 1.47 1.36 1.14 +0.31 45 43 1,410 +3
29APR26 152.50 C 1.03 1.17 0.99 0.93 +0.26 45 91 534 +31
29APR26 155.00 C 0.88 1.10 0.88 0.76 +0.22 45 81 579 +77
29APR26 157.50 C 0.96 0.98 0.96 0.61 +0.17 45 120 818 +120
29APR26 160.00 C 0.69 0.75 0.69 0.49 +0.14 45 10 1,128 0
29APR26 162.50 C 0.68 0.68 0.66 0.40 +0.12 45 3 463 -3
29APR26 165.00 C 0.00 0.00 0.00 0.32 +0.10 45 0 271 0
29APR26 167.50 C 0.00 0.00 0.00 0.26 +0.08 45 0 1,118 0
29APR26 170.00 C 0.00 0.00 0.00 0.20 +0.06 45 0 207 0
29APR26 172.50 C 0.00 0.00 0.00 0.16 +0.05 45 0 197 0
29APR26 175.00 C 0.00 0.00 0.00 0.13 +0.04 45 0 180 0
29APR26 177.50 C 0.00 0.00 0.00 0.10 +0.03 45 0 100 0
29APR26 180.00 C 0.36 0.36 0.36 0.08 +0.02 45 2 292 -2
29APR26 182.50 C 0.00 0.00 0.00 0.07 +0.02 46 0 30 0
29APR26 185.00 C 0.00 0.00 0.00 0.05 +0.01 45 0 58 0
29APR26 187.50 C 0.00 0.00 0.00 0.04 +0.01 45 0 24 0
29APR26 190.00 C 0.16 0.16 0.16 0.03 +0.01 45 1 160 0
29APR26 192.50 C 0.00 0.00 0.00 0.02 +0.01 44 0 12 0
29APR26 195.00 C 0.00 0.00 0.00 0.01 0.00 43 0 26 0
29APR26 197.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 200.00 C 0.00 0.00 0.00 0.01 0.00 45 0 186 0
29APR26 205.00 C 0.00 0.00 0.00 0.01 0.00 47 0 368 0
29APR26 210.00 C 0.00 0.00 0.00 0.01 0.00 49 0 126 0
29APR26 215.00 C 0.00 0.00 0.00 0.01 0.00 50 0 155 0
29APR26 220.00 C 0.00 0.00 0.00 0.01 0.00 52 0 433 0
28MAY26 92.50 C 0.00 0.00 0.00 29.93 +3.01 46 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 27.78 +2.95 46 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 25.71 +2.83 46 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 23.73 +2.74 46 0 1 0
28MAY26 102.50 C 0.00 0.00 0.00 21.80 +2.61 46 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 19.98 +2.49 46 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 18.25 +2.45 46 0 60 0
28MAY26 110.00 C 15.34 15.34 15.34 16.68 +2.43 46 30 272 +30
28MAY26 112.50 C 13.82 14.59 13.82 15.11 +2.29 46 40 423 +40
28MAY26 115.00 C 12.60 13.15 12.60 13.65 +2.21 46 33 657 +15
28MAY26 117.50 C 10.82 11.83 10.82 12.29 +2.04 46 98 934 +96
28MAY26 120.00 C 9.68 10.83 9.49 10.91 +1.75 45 151 811 +127
28MAY26 122.50 C 8.26 9.82 8.26 9.86 +1.67 46 144 756 +105
28MAY26 125.00 C 8.08 8.08 7.86 8.88 +1.59 46 60 591 +30
28MAY26 127.50 C 7.10 7.10 7.10 7.96 +1.47 46 1 1,302 0
28MAY26 130.00 C 6.77 6.85 6.77 7.14 +1.38 46 8 1,739 +8
28MAY26 132.50 C 0.00 0.00 0.00 6.38 +1.25 47 0 373 0
28MAY26 135.00 C 0.00 0.00 0.00 5.67 +1.10 47 0 276 0
28MAY26 137.50 C 0.00 0.00 0.00 5.00 +0.95 47 0 395 0
28MAY26 140.00 C 0.00 0.00 0.00 4.40 +0.84 47 0 553 0
28MAY26 142.50 C 0.00 0.00 0.00 3.86 +0.75 46 0 386 0
28MAY26 145.00 C 0.00 0.00 0.00 3.38 +0.67 46 0 158 0
28MAY26 147.50 C 0.00 0.00 0.00 2.96 +0.60 46 0 365 0
28MAY26 150.00 C 2.76 2.76 2.76 2.58 +0.53 46 3 308 0
28MAY26 152.50 C 0.00 0.00 0.00 2.25 +0.48 46 0 493 0
28MAY26 155.00 C 0.00 0.00 0.00 1.95 +0.42 46 0 331 0
28MAY26 157.50 C 0.00 0.00 0.00 1.69 +0.37 46 0 159 0
28MAY26 160.00 C 1.69 1.69 1.69 1.46 +0.32 46 1 170 +1
28MAY26 162.50 C 0.00 0.00 0.00 1.27 +0.29 46 0 203 0
28MAY26 165.00 C 1.40 1.40 1.40 1.09 +0.25 46 65 192 +65
28MAY26 167.50 C 0.00 0.00 0.00 0.94 +0.22 46 0 268 0
28MAY26 170.00 C 1.15 1.15 1.15 0.81 +0.19 46 1 177 0
28MAY26 172.50 C 0.00 0.00 0.00 0.70 +0.17 46 0 121 0
28MAY26 175.00 C 0.00 0.00 0.00 0.60 +0.15 46 0 184 0
28MAY26 177.50 C 0.84 0.85 0.84 0.51 +0.13 46 180 500 +180
29JUN26 42.00 C 0.00 0.00 0.00 79.13 +3.40 56 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 78.14 +3.40 58 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 77.14 +3.39 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 76.15 +3.39 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 75.16 +3.40 47 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 74.17 +3.40 52 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 73.18 +3.40 53 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 72.18 +3.39 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 71.19 +3.39 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 68.71 +3.39 0 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 66.23 +3.39 36 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 63.76 +3.39 46 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 61.28 +3.62 44 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 58.82 +3.57 46 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 56.43 +3.58 51 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 54.02 +3.57 52 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 51.62 +3.56 52 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 49.22 +3.53 51 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 46.80 +3.47 50 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 44.43 +3.44 49 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 42.07 +3.05 48 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 39.76 +3.46 47 0 269 0
29JUN26 85.00 C 0.00 0.00 0.00 37.49 +3.20 47 0 66 0
29JUN26 87.50 C 0.00 0.00 0.00 35.25 +3.13 46 0 216 0
29JUN26 90.00 C 0.00 0.00 0.00 33.06 +3.35 46 0 1,502 0
29JUN26 92.50 C 0.00 0.00 0.00 30.93 +3.27 46 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 28.86 +2.90 45 0 17 0
29JUN26 97.50 C 0.00 0.00 0.00 26.85 +3.08 45 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 24.98 +3.05 45 0 197 0
29JUN26 102.50 C 0.00 0.00 0.00 23.06 +2.38 45 0 120 0
29JUN26 105.00 C 0.00 0.00 0.00 21.15 +2.27 44 0 170 0
29JUN26 107.50 C 0.00 0.00 0.00 19.84 +2.51 45 0 349 0
29JUN26 110.00 C 0.00 0.00 0.00 18.28 +2.40 45 0 4,199 0
29JUN26 112.50 C 0.00 0.00 0.00 16.72 +2.23 45 0 500 0
29JUN26 115.00 C 0.00 0.00 0.00 15.33 +2.15 45 0 7,477 0
29JUN26 117.50 C 13.35 13.35 13.35 14.06 +2.01 45 21 2,847 0
29JUN26 120.00 C 12.30 12.78 12.30 12.85 +1.95 45 27 2,342 +26
29JUN26 122.50 C 10.92 10.92 10.92 11.75 +1.76 45 30 2,292 -30
29JUN26 125.00 C 0.00 0.00 0.00 10.86 +1.77 46 0 10,022 0
29JUN26 127.50 C 9.25 9.25 9.23 9.82 +1.44 45 150 749 +96
29JUN26 130.00 C 8.44 8.44 8.42 8.96 +1.49 46 150 10,484 -150
29JUN26 132.50 C 7.69 8.27 7.67 8.19 +1.30 46 205 1,444 +85
29JUN26 135.00 C 7.00 7.00 7.00 7.48 +1.28 46 150 1,234 0
29JUN26 137.50 C 0.00 0.00 0.00 6.75 +1.12 46 0 1,194 0
29JUN26 140.00 C 6.23 6.27 6.23 6.09 +0.98 46 370 7,293 +350
29JUN26 142.50 C 4.80 4.80 4.80 5.48 +0.89 46 30 517 +30
29JUN26 145.00 C 0.00 0.00 0.00 4.93 +0.82 46 0 546 0
29JUN26 147.50 C 0.00 0.00 0.00 4.43 +0.75 46 0 733 0
29JUN26 150.00 C 4.40 4.40 4.40 3.97 +0.68 46 1 11,526 0
29JUN26 152.50 C 0.00 0.00 0.00 3.56 +0.63 46 0 190 0
29JUN26 155.00 C 3.60 3.60 3.60 3.18 +0.64 46 70 610 0
29JUN26 157.50 C 0.00 0.00 0.00 2.84 +0.58 46 0 342 0
29JUN26 160.00 C 0.00 0.00 0.00 2.46 +0.45 45 0 652 0
29JUN26 162.50 C 0.00 0.00 0.00 2.20 +0.41 45 0 488 0
29JUN26 165.00 C 0.00 0.00 0.00 1.96 +0.37 45 0 5,225 0
29JUN26 167.50 C 0.00 0.00 0.00 1.74 +0.33 45 0 446 0
29JUN26 170.00 C 0.00 0.00 0.00 1.55 +0.30 45 0 2,627 0
29JUN26 172.50 C 0.00 0.00 0.00 1.38 +0.27 45 0 222 0
29JUN26 175.00 C 0.00 0.00 0.00 1.22 +0.24 45 0 95 0
29JUN26 177.50 C 0.00 0.00 0.00 1.08 +0.21 45 0 101 0
29JUN26 180.00 C 0.00 0.00 0.00 0.96 +0.19 45 0 196 0
29JUN26 182.50 C 0.00 0.00 0.00 0.85 +0.17 45 0 175 0
29JUN26 185.00 C 0.00 0.00 0.00 0.75 +0.15 45 0 235 0
29JUN26 187.50 C 0.00 0.00 0.00 0.67 +0.14 45 0 60 0
29JUN26 190.00 C 0.78 1.10 0.78 0.59 +0.12 45 33 124 +33
29JUN26 192.50 C 0.00 0.00 0.00 0.52 +0.11 45 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.46 +0.10 45 0 60 0
29JUN26 197.50 C 0.00 0.00 0.00 0.41 +0.09 45 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.37 +0.09 45 0 249 0
29JUN26 205.00 C 0.00 0.00 0.00 0.28 +0.06 45 0 108 0
29JUN26 210.00 C 0.00 0.00 0.00 0.22 +0.05 45 0 291 0
29JUN26 215.00 C 0.00 0.00 0.00 0.17 +0.04 45 0 180 0
29JUN26 220.00 C 0.38 0.60 0.38 0.13 +0.03 45 150 1,650 +150
29SEP26 55.00 C 0.00 0.00 0.00 66.67 +3.37 45 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 64.25 +3.36 45 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 61.85 +3.35 46 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 59.47 +3.33 46 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 57.10 +3.30 45 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 54.77 +3.28 46 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 52.47 +3.26 46 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 50.20 +3.22 46 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 47.97 +3.18 46 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 45.78 +3.14 45 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 43.64 +3.09 45 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 41.56 +3.04 46 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 39.52 +2.98 46 0 33 0
29SEP26 87.50 C 0.00 0.00 0.00 37.54 +2.92 46 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 35.62 +3.16 46 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 33.76 +2.78 46 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 31.97 +3.11 46 0 70 0
29SEP26 97.50 C 0.00 0.00 0.00 30.24 +3.09 46 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 28.57 +3.04 46 0 29 0
29SEP26 102.50 C 0.00 0.00 0.00 26.97 +2.49 46 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 25.02 +2.23 44 0 13 0
29SEP26 107.50 C 0.00 0.00 0.00 23.54 +2.17 44 0 19 0
29SEP26 110.00 C 0.00 0.00 0.00 22.13 +2.09 44 0 419 0
29SEP26 112.50 C 0.00 0.00 0.00 21.01 +2.23 45 0 489 0
29SEP26 115.00 C 0.00 0.00 0.00 19.76 +2.27 45 0 1,502 0
29SEP26 117.50 C 0.00 0.00 0.00 18.59 +2.19 45 0 1,187 0
29SEP26 120.00 C 0.00 0.00 0.00 17.47 +2.09 45 0 1,163 0
29SEP26 122.50 C 0.00 0.00 0.00 16.41 +1.98 45 0 911 0
29SEP26 125.00 C 0.00 0.00 0.00 15.44 +1.93 46 0 6,985 0
29SEP26 127.50 C 0.00 0.00 0.00 14.51 +2.11 46 0 316 0
29SEP26 130.00 C 12.60 12.60 12.60 13.62 +1.71 46 3 1,040 0
29SEP26 132.50 C 0.00 0.00 0.00 12.80 +1.65 46 0 419 0
29SEP26 135.00 C 0.00 0.00 0.00 12.05 +1.84 46 0 412 0
29SEP26 137.50 C 0.00 0.00 0.00 11.39 +1.57 46 0 412 0
29SEP26 140.00 C 10.10 10.30 10.10 10.64 +1.36 46 5 2,599 +1
29SEP26 142.50 C 0.00 0.00 0.00 9.93 +1.29 46 0 1,504 0
29SEP26 145.00 C 0.00 0.00 0.00 9.26 +1.22 46 0 924 0
29SEP26 147.50 C 8.10 8.10 8.10 8.64 +1.16 46 4 207 +2
29SEP26 150.00 C 7.40 8.00 7.40 8.05 +1.10 46 7 1,658 +4
29SEP26 152.50 C 0.00 0.00 0.00 7.50 +1.22 46 0 182 0
29SEP26 155.00 C 0.00 0.00 0.00 6.78 +0.77 46 0 290 0
29SEP26 157.50 C 6.80 6.80 6.80 6.32 +0.90 46 1 231 0
29SEP26 160.00 C 5.60 6.46 5.60 5.88 +0.85 46 2 102 0
29SEP26 162.50 C 0.00 0.00 0.00 5.47 +0.80 46 0 108 0
29SEP26 165.00 C 5.60 5.60 5.60 5.09 +0.76 46 3 191 -3
29SEP26 167.50 C 0.00 0.00 0.00 4.73 +0.71 46 0 94 0
29SEP26 170.00 C 0.00 0.00 0.00 4.40 +0.67 46 0 104 0
29SEP26 172.50 C 0.00 0.00 0.00 4.09 +0.63 46 0 4 0
29SEP26 175.00 C 0.00 0.00 0.00 3.80 +0.59 46 0 1,699 0
29SEP26 177.50 C 0.00 0.00 0.00 3.53 +0.56 46 0 60 0
29SEP26 180.00 C 4.20 4.20 4.20 3.28 +0.52 46 3 93 -3
29SEP26 182.50 C 0.00 0.00 0.00 3.05 +0.50 46 0 0 0
29SEP26 185.00 C 3.87 3.87 3.87 2.83 +0.46 46 2 48 0
29SEP26 187.50 C 0.00 0.00 0.00 2.63 +0.44 46 0 0 0
29SEP26 190.00 C 3.43 3.43 3.43 2.44 +0.41 46 3 86 -3
29SEP26 192.50 C 0.00 0.00 0.00 2.26 +0.38 46 0 1 0
29SEP26 195.00 C 0.00 0.00 0.00 2.10 +0.36 46 0 52 0
29SEP26 197.50 C 0.00 0.00 0.00 1.95 +0.34 46 0 80 0
29SEP26 200.00 C 2.80 2.80 2.80 1.81 +0.31 46 3 207 -3
29SEP26 205.00 C 0.00 0.00 0.00 1.56 +0.28 46 0 275 0
29SEP26 210.00 C 0.00 0.00 0.00 1.34 +0.24 46 0 241 0
29SEP26 215.00 C 0.00 0.00 0.00 1.15 +0.21 45 0 113 0
29SEP26 220.00 C 0.00 0.00 0.00 0.99 +0.18 45 0 422 0
30DEC26 55.00 C 0.00 0.00 0.00 67.24 +3.30 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 64.90 +3.28 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 62.59 +3.25 45 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 60.30 +3.21 45 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 58.05 +3.17 45 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 55.84 +3.13 45 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 53.67 +3.09 45 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 51.54 +3.04 45 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 49.45 +2.98 45 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 47.41 +2.92 45 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 45.26 +2.69 44 0 88 0
30DEC26 82.50 C 0.00 0.00 0.00 43.49 +2.79 45 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 41.61 +2.73 45 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 39.78 +2.66 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 38.01 +3.24 45 0 20 0
30DEC26 92.50 C 0.00 0.00 0.00 36.29 +2.51 45 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 34.63 +2.44 45 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 32.58 +1.91 44 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 31.48 +2.28 45 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 29.99 +2.83 45 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 28.56 +2.77 45 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 27.19 +2.73 45 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 25.34 +2.11 44 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 24.59 +2.54 45 0 290 0
30DEC26 115.00 C 0.00 0.00 0.00 23.13 +2.24 45 0 1,868 0
30DEC26 117.50 C 0.00 0.00 0.00 22.05 +2.22 45 0 249 0
30DEC26 120.00 C 20.50 20.50 20.50 20.97 +2.15 45 3 1,061 +3
30DEC26 122.50 C 0.00 0.00 0.00 19.93 +2.07 45 0 385 0
30DEC26 125.00 C 18.71 18.71 18.62 18.97 +1.97 45 68 2,295 +62
30DEC26 127.50 C 0.00 0.00 0.00 18.06 +1.98 45 0 390 0
30DEC26 130.00 C 15.77 15.77 15.77 17.16 +1.85 45 30 1,079 0
30DEC26 132.50 C 0.00 0.00 0.00 16.34 +1.81 45 0 751 0
30DEC26 135.00 C 0.00 0.00 0.00 15.57 +1.75 46 0 799 0
30DEC26 137.50 C 0.00 0.00 0.00 15.03 +1.86 46 0 528 0
30DEC26 140.00 C 0.00 0.00 0.00 14.10 +1.84 46 0 1,191 0
30DEC26 142.50 C 0.00 0.00 0.00 13.44 +1.34 46 0 1,179 0
30DEC26 145.00 C 0.00 0.00 0.00 12.79 +1.44 46 0 640 0
30DEC26 147.50 C 0.00 0.00 0.00 12.12 +1.33 46 0 497 0
30DEC26 150.00 C 11.48 11.48 11.48 11.47 +1.18 46 1 1,233 0
30DEC26 152.50 C 0.00 0.00 0.00 10.87 +1.16 46 0 563 0
30DEC26 155.00 C 0.00 0.00 0.00 10.29 +1.19 46 0 646 0
30DEC26 157.50 C 0.00 0.00 0.00 9.45 +0.84 45 0 46 0
30DEC26 160.00 C 0.00 0.00 0.00 8.95 +0.80 45 0 88 0
30DEC26 162.50 C 0.00 0.00 0.00 8.47 +0.76 45 0 24 0
30DEC26 165.00 C 0.00 0.00 0.00 8.02 +0.73 45 0 66 0
30DEC26 167.50 C 8.30 8.30 8.30 7.59 +0.69 45 20 25 +20
30DEC26 170.00 C 7.90 7.90 7.90 7.18 +0.66 45 20 258 +20
30DEC26 172.50 C 7.00 7.00 7.00 6.79 +0.62 45 2 21 0
30DEC26 175.00 C 0.00 0.00 0.00 6.42 +0.58 45 0 29 0
30DEC26 177.50 C 0.00 0.00 0.00 6.08 +0.56 45 0 60 0
30DEC26 180.00 C 5.96 5.96 5.96 5.75 +0.53 45 60 1,864 +60
30DEC26 182.50 C 0.00 0.00 0.00 5.44 +0.50 45 0 20 0
30DEC26 185.00 C 0.00 0.00 0.00 5.14 +0.47 45 0 28 0
30DEC26 187.50 C 0.00 0.00 0.00 4.87 +0.45 45 0 95 0
30DEC26 190.00 C 0.00 0.00 0.00 4.60 +0.42 45 0 204 0
30DEC26 192.50 C 0.00 0.00 0.00 4.35 +0.40 45 0 17 0
30DEC26 195.00 C 0.00 0.00 0.00 4.12 +0.38 45 0 39 0
30DEC26 197.50 C 0.00 0.00 0.00 3.90 +0.37 45 0 22 0
30DEC26 200.00 C 0.00 0.00 0.00 3.68 +0.34 45 0 76 0
30MAR27 92.50 C 0.00 0.00 0.00 38.53 +2.73 45 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 36.96 +2.67 45 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 35.45 +2.62 45 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 33.99 +2.56 45 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 32.58 +3.01 45 0 4 0
30MAR27 105.00 C 0.00 0.00 0.00 31.22 +2.96 45 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 29.91 +2.89 45 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 28.64 +2.81 45 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 27.43 +2.74 45 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 25.82 +2.20 44 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 24.81 +2.22 44 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 23.75 +2.18 44 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 22.75 +2.12 45 0 30 0
30MAR27 125.00 C 0.00 0.00 0.00 21.80 +2.02 45 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 20.89 +1.95 45 0 30 0
30MAR27 130.00 C 0.00 0.00 0.00 20.01 +1.94 45 0 40 0
30MAR27 132.50 C 0.00 0.00 0.00 19.18 +1.89 45 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 18.39 +1.79 45 0 40 0
30MAR27 137.50 C 0.00 0.00 0.00 18.02 +2.17 46 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 17.29 +2.10 46 0 34 0
30MAR27 142.50 C 0.00 0.00 0.00 16.23 +1.56 45 0 14 0
30MAR27 145.00 C 0.00 0.00 0.00 15.57 +1.54 45 0 98 0
TOTAL CALL 15,001 365,224 +8,167
13MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
13MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
13MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
13MAR26 100.00 P 0.00 0.00 0.00 0.01 -0.01 79 0 33 0
13MAR26 102.50 P 0.09 0.10 0.09 0.01 -0.05 70 90 160 +90
13MAR26 105.00 P 0.14 0.14 0.11 0.02 -0.13 65 38 87 +5
13MAR26 107.50 P 0.25 0.25 0.19 0.05 -0.28 63 44 202 0
13MAR26 110.00 P 0.26 0.35 0.25 0.13 -0.54 62 73 164 +33
13MAR26 112.50 P 0.59 0.59 0.45 0.32 -0.91 62 40 2,683 -1
13MAR26 115.00 P 0.99 1.24 0.86 0.70 -1.39 62 224 385 -58
13MAR26 117.50 P 1.65 2.45 1.50 1.29 -1.95 60 153 166 +69
13MAR26 120.00 P 2.73 3.19 2.38 2.26 -2.48 60 160 214 +96
13MAR26 122.50 P 4.25 4.25 4.25 3.60 -2.80 60 30 31 +30
13MAR26 125.00 P 0.00 0.00 0.00 5.44 -2.89 64 0 0 0
13MAR26 127.50 P 0.00 0.00 0.00 7.47 -3.02 67 0 0 0
13MAR26 130.00 P 0.00 0.00 0.00 9.67 -3.13 70 0 111 0
13MAR26 132.50 P 0.00 0.00 0.00 11.83 -3.36 61 0 0 0
13MAR26 135.00 P 0.00 0.00 0.00 14.25 -3.39 62 0 0 0
13MAR26 137.50 P 0.00 0.00 0.00 16.71 -3.40 60 0 0 0
13MAR26 140.00 P 0.00 0.00 0.00 19.20 -3.40 0 0 0 0
13MAR26 142.50 P 0.00 0.00 0.00 21.70 -3.40 0 0 0 0
13MAR26 145.00 P 0.00 0.00 0.00 24.20 -3.40 0 0 0 0
20MAR26 95.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
20MAR26 97.50 P 0.00 0.00 0.00 0.02 -0.07 52 0 0 0
20MAR26 100.00 P 0.00 0.00 0.00 0.05 -0.13 52 0 1 0
20MAR26 102.50 P 0.00 0.00 0.00 0.11 -0.23 52 0 84 0
20MAR26 105.00 P 0.45 0.45 0.35 0.21 -0.39 52 40 140 -30
20MAR26 107.50 P 0.62 0.62 0.62 0.41 -0.59 52 2 90 0
20MAR26 110.00 P 0.00 0.00 0.00 0.72 -0.84 52 0 122 0
20MAR26 112.50 P 1.27 1.27 1.20 1.18 -1.15 52 14 214 +12
20MAR26 115.00 P 0.00 0.00 0.00 1.79 -1.51 52 0 4 0
20MAR26 117.50 P 3.19 3.19 2.70 2.62 -1.90 51 27 28 +23
20MAR26 120.00 P 4.29 4.58 4.27 3.70 -2.27 51 91 91 +91
20MAR26 122.50 P 5.26 5.26 5.26 5.06 -2.39 52 15 15 +15
20MAR26 125.00 P 0.00 0.00 0.00 6.67 -2.58 53 0 0 0
20MAR26 127.50 P 0.00 0.00 0.00 8.38 -2.85 52 0 0 0
20MAR26 130.00 P 0.00 0.00 0.00 10.33 -3.02 52 0 0 0
20MAR26 132.50 P 0.00 0.00 0.00 12.44 -3.14 52 0 0 0
20MAR26 135.00 P 0.00 0.00 0.00 14.66 -3.23 52 0 0 0
20MAR26 137.50 P 0.00 0.00 0.00 16.97 -3.30 52 0 0 0
20MAR26 140.00 P 0.00 0.00 0.00 19.35 -3.34 52 0 0 0
20MAR26 142.50 P 0.00 0.00 0.00 21.77 -3.37 52 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 152 0 644 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 149 0 35 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 145 0 147 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 142 0 64 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 139 0 56 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 136 0 48 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 133 0 105 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 130 0 130 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 128 0 83 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 121 0 610 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 114 0 132 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 108 0 87 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 102 0 440 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 97 0 171 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 91 0 950 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 86 0 591 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 81 0 1,199 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 76 0 1,295 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 72 0 2,601 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 67 0 455 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1,299 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 58 0 676 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 54 0 3,107 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 -0.02 50 0 713 0
30MAR26 90.00 P 0.00 0.00 0.00 0.02 -0.03 49 0 24,603 0
30MAR26 92.50 P 0.00 0.00 0.00 0.04 -0.05 49 0 9,929 0
30MAR26 95.00 P 0.00 0.00 0.00 0.07 -0.10 48 0 6,678 0
30MAR26 97.50 P 0.47 0.47 0.47 0.13 -0.17 48 18 2,992 -18
30MAR26 100.00 P 0.62 0.62 0.54 0.23 -0.27 48 3 3,709 +1
30MAR26 102.50 P 0.73 0.73 0.68 0.39 -0.40 48 32 2,613 0
30MAR26 105.00 P 0.90 1.13 0.83 0.63 -0.56 48 244 2,919 +1
30MAR26 107.50 P 1.34 1.34 1.15 0.98 -0.76 48 102 4,031 +30
30MAR26 110.00 P 1.68 2.17 1.57 1.45 -0.99 48 206 27,635 -25
30MAR26 112.50 P 2.44 2.68 2.27 2.06 -1.25 48 195 3,631 -115
30MAR26 115.00 P 3.59 3.59 3.59 2.79 -1.58 47 3 7,612 +3
30MAR26 117.50 P 3.80 4.95 3.80 3.75 -1.86 47 723 13,426 -30
30MAR26 120.00 P 5.39 5.49 5.39 4.87 -2.13 47 110 17,338 0
30MAR26 122.50 P 6.41 7.60 6.41 6.22 -2.30 47 62 4,435 -18
30MAR26 125.00 P 8.24 8.60 8.24 7.77 -2.38 47 102 7,192 -30
30MAR26 127.50 P 0.00 0.00 0.00 9.42 -2.60 47 0 2,339 0
30MAR26 130.00 P 0.00 0.00 0.00 11.24 -2.78 47 0 9,470 0
30MAR26 132.50 P 0.00 0.00 0.00 13.19 -2.93 47 0 1,550 0
30MAR26 135.00 P 16.09 17.37 16.03 15.27 -3.04 47 262 3,279 -260
30MAR26 137.50 P 20.59 20.59 20.59 17.45 -3.14 47 5 3,174 0
30MAR26 140.00 P 21.80 21.80 20.70 19.71 -3.21 47 145 3,053 +8
30MAR26 142.50 P 0.00 0.00 0.00 22.03 -3.68 47 0 1,587 0
30MAR26 145.00 P 25.95 25.95 25.25 24.40 -3.47 47 11 1,732 -11
30MAR26 147.50 P 0.00 0.00 0.00 27.19 -3.57 59 0 985 0
30MAR26 150.00 P 32.60 32.60 31.70 29.60 -3.61 60 8 3,335 -8
30MAR26 152.50 P 0.00 0.00 0.00 32.04 -3.64 62 0 517 0
30MAR26 155.00 P 0.00 0.00 0.00 34.48 -3.57 63 0 304 0
30MAR26 157.50 P 0.00 0.00 0.00 36.94 -3.61 65 0 62 0
30MAR26 160.00 P 0.00 0.00 0.00 39.43 -3.17 68 0 842 0
30MAR26 162.50 P 0.00 0.00 0.00 41.70 -3.40 0 0 1,593 0
30MAR26 165.00 P 0.00 0.00 0.00 44.20 -3.40 0 0 1,362 0
30MAR26 167.50 P 0.00 0.00 0.00 46.70 -3.85 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 49.20 -3.85 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 51.70 -3.85 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 54.20 -3.85 0 0 131 0
30MAR26 177.50 P 0.00 0.00 0.00 56.70 -3.40 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 59.20 -3.40 0 0 210 0
30MAR26 182.50 P 0.00 0.00 0.00 61.70 -3.40 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 64.20 -3.85 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 66.70 -3.40 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 69.20 -3.85 0 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 71.70 -3.40 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 74.20 -3.85 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 76.70 -3.85 0 0 30 0
30MAR26 200.00 P 0.00 0.00 0.00 79.20 -3.85 0 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 84.20 -3.40 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 89.20 -3.40 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 94.20 -3.85 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 99.20 -3.85 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.04 -0.03 46 0 268 0
29APR26 82.50 P 0.00 0.00 0.00 0.07 -0.04 46 0 84 0
29APR26 85.00 P 0.00 0.00 0.00 0.11 -0.08 45 0 108 0
29APR26 87.50 P 0.00 0.00 0.00 0.18 -0.11 45 0 109 0
29APR26 90.00 P 0.00 0.00 0.00 0.28 -0.16 45 0 259 0
29APR26 92.50 P 0.00 0.00 0.00 0.41 -0.23 45 0 211 0
29APR26 95.00 P 0.00 0.00 0.00 0.60 -0.31 45 0 33 0
29APR26 97.50 P 0.00 0.00 0.00 0.87 -0.40 45 0 462 0
29APR26 100.00 P 1.58 1.58 1.52 1.20 -0.51 45 19 417 0
29APR26 102.50 P 0.00 0.00 0.00 1.61 -0.63 45 0 290 0
29APR26 105.00 P 2.40 2.67 2.34 2.12 -0.79 45 163 5,433 +9
29APR26 107.50 P 3.08 3.11 3.07 2.76 -0.94 46 78 991 -12
29APR26 110.00 P 3.61 3.84 3.61 3.48 -1.10 46 151 1,241 0
29APR26 112.50 P 0.00 0.00 0.00 4.26 -1.37 45 0 2,029 0
29APR26 115.00 P 5.50 5.77 5.40 5.17 -1.58 45 35 1,330 0
29APR26 117.50 P 6.25 6.68 6.25 6.27 -1.74 45 29 3,227 +12
29APR26 120.00 P 7.92 7.92 7.88 7.42 -1.94 45 1,000 5,016 +234
29APR26 122.50 P 10.05 10.05 8.88 8.88 -2.04 45 66 1,996 +9
29APR26 125.00 P 11.22 11.22 11.22 10.33 -2.18 45 26 1,860 -26
29APR26 127.50 P 0.00 0.00 0.00 12.02 -2.06 46 0 1,184 0
29APR26 130.00 P 0.00 0.00 0.00 13.74 -2.13 46 0 7,395 0
29APR26 132.50 P 0.00 0.00 0.00 15.32 -2.50 45 0 656 0
29APR26 135.00 P 0.00 0.00 0.00 17.19 -2.60 45 0 694 0
29APR26 137.50 P 0.00 0.00 0.00 19.14 -2.86 45 0 750 0
29APR26 140.00 P 0.00 0.00 0.00 21.83 -2.32 50 0 826 0
29APR26 142.50 P 0.00 0.00 0.00 23.98 -2.60 50 0 603 0
29APR26 145.00 P 0.00 0.00 0.00 26.19 -2.63 51 0 352 0
29APR26 147.50 P 0.00 0.00 0.00 28.49 -2.76 53 0 921 0
29APR26 150.00 P 0.00 0.00 0.00 30.48 -3.02 51 0 395 0
29APR26 152.50 P 0.00 0.00 0.00 32.78 -3.02 51 0 451 0
29APR26 155.00 P 0.00 0.00 0.00 35.12 -3.04 52 0 487 0
29APR26 157.50 P 0.00 0.00 0.00 37.44 -3.36 52 0 364 0
29APR26 160.00 P 0.00 0.00 0.00 39.82 -3.38 53 0 367 0
29APR26 162.50 P 0.00 0.00 0.00 42.21 -3.42 53 0 303 0
29APR26 165.00 P 0.00 0.00 0.00 44.62 -3.49 54 0 120 0
29APR26 167.50 P 0.00 0.00 0.00 47.04 -3.51 54 0 111 0
29APR26 170.00 P 0.00 0.00 0.00 49.21 -3.84 45 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 51.70 -3.85 0 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 54.20 -3.85 0 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 56.70 -3.40 0 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 59.20 -3.40 0 0 0 0
29APR26 182.50 P 0.00 0.00 0.00 61.70 -3.40 0 0 111 0
29APR26 185.00 P 0.00 0.00 0.00 64.20 -3.85 0 0 137 0
29APR26 187.50 P 0.00 0.00 0.00 66.70 -3.40 0 0 30 0
29APR26 190.00 P 0.00 0.00 0.00 69.20 -3.85 0 0 0 0
29APR26 192.50 P 0.00 0.00 0.00 71.70 -3.40 0 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 74.20 -3.85 0 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 76.70 -3.85 0 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 79.20 -3.85 0 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 84.20 -3.85 0 0 0 0
29APR26 210.00 P 0.00 0.00 0.00 89.20 -3.40 0 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 94.20 -3.85 0 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 99.20 -3.85 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 1.15 -0.40 46 0 41 0
28MAY26 95.00 P 1.88 1.88 1.88 1.51 -0.48 46 200 387 +200
28MAY26 97.50 P 2.22 2.22 2.22 1.91 -0.61 46 30 155 0
28MAY26 100.00 P 0.00 0.00 0.00 2.44 -0.70 46 0 416 0
28MAY26 102.50 P 0.00 0.00 0.00 3.03 -0.80 46 0 32 0
28MAY26 105.00 P 3.95 3.95 3.95 3.72 -0.95 47 5 211 +5
28MAY26 107.50 P 0.00 0.00 0.00 4.50 -1.04 47 0 461 0
28MAY26 110.00 P 0.00 0.00 0.00 5.31 -1.24 46 0 301 0
28MAY26 112.50 P 0.00 0.00 0.00 6.23 -1.37 46 0 987 0
28MAY26 115.00 P 0.00 0.00 0.00 7.26 -1.49 46 0 1,496 0
28MAY26 117.50 P 8.78 8.78 8.78 8.39 -1.75 46 1 1,418 -1
28MAY26 120.00 P 10.84 10.84 9.75 9.55 -2.01 45 118 919 +93
28MAY26 122.50 P 11.49 12.14 11.34 11.06 -2.00 46 107 1,553 +30
28MAY26 125.00 P 12.88 12.88 12.68 12.54 -2.02 46 60 3,781 +30
28MAY26 127.50 P 14.64 15.46 14.64 14.11 -1.92 46 65 1,155 -55
28MAY26 130.00 P 16.36 16.50 16.36 15.78 -2.01 47 32 1,665 +32
28MAY26 132.50 P 0.00 0.00 0.00 17.80 -2.38 48 0 1,560 0
28MAY26 135.00 P 19.70 19.70 19.70 19.08 -2.73 46 5 2,495 +5
28MAY26 137.50 P 0.00 0.00 0.00 21.52 -2.28 49 0 1,254 0
28MAY26 140.00 P 0.00 0.00 0.00 23.54 -2.30 49 0 345 0
28MAY26 142.50 P 0.00 0.00 0.00 25.56 -2.37 50 0 404 0
28MAY26 145.00 P 0.00 0.00 0.00 27.63 -2.44 50 0 270 0
28MAY26 147.50 P 0.00 0.00 0.00 29.83 -2.71 51 0 233 0
28MAY26 150.00 P 0.00 0.00 0.00 31.93 -2.99 51 0 218 0
28MAY26 152.50 P 0.00 0.00 0.00 33.96 -3.04 51 0 304 0
28MAY26 155.00 P 0.00 0.00 0.00 36.19 -3.10 51 0 162 0
28MAY26 157.50 P 0.00 0.00 0.00 38.44 -3.09 51 0 120 0
28MAY26 160.00 P 41.20 41.25 41.20 40.07 -3.76 46 31 31 +31
28MAY26 162.50 P 0.00 0.00 0.00 42.38 -3.80 46 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 44.74 -3.80 46 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 47.12 -3.80 46 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 49.50 -3.55 46 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 51.92 -3.63 46 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 54.35 -3.70 46 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 57.22 -3.35 54 0 27 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 64 0 325 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 63 0 95 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 55 0 101 0
29JUN26 50.00 P 0.22 0.22 0.22 0.01 0.00 54 60 254 +60
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 49 0 104 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 46 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.02 0.00 46 0 1,276 0
29JUN26 62.50 P 0.00 0.00 0.00 0.03 -0.01 46 0 206 0
29JUN26 65.00 P 0.00 0.00 0.00 0.05 -0.02 46 0 51 0
29JUN26 67.50 P 0.00 0.00 0.00 0.08 -0.03 46 0 247 0
29JUN26 70.00 P 0.00 0.00 0.00 0.12 -0.04 46 0 668 0
29JUN26 72.50 P 0.00 0.00 0.00 0.17 -0.07 45 0 1,100 0
29JUN26 75.00 P 0.00 0.00 0.00 0.26 -0.09 46 0 4,877 0
29JUN26 77.50 P 0.00 0.00 0.00 0.35 -0.13 45 0 392 0
29JUN26 80.00 P 0.00 0.00 0.00 0.49 -0.18 45 0 686 0
29JUN26 82.50 P 0.00 0.00 0.00 0.67 -0.21 45 0 593 0
29JUN26 85.00 P 0.00 0.00 0.00 0.87 -0.33 45 0 1,348 0
29JUN26 87.50 P 0.00 0.00 0.00 1.19 -0.35 46 0 1,078 0
29JUN26 90.00 P 0.00 0.00 0.00 1.52 -0.42 46 0 7,423 0
29JUN26 92.50 P 0.00 0.00 0.00 1.92 -0.51 46 0 1,020 0
29JUN26 95.00 P 0.00 0.00 0.00 2.38 -0.59 46 0 1,010 0
29JUN26 97.50 P 0.00 0.00 0.00 2.92 -0.71 46 0 1,042 0
29JUN26 100.00 P 0.00 0.00 0.00 3.55 -0.78 46 0 4,783 0
29JUN26 102.50 P 0.00 0.00 0.00 4.25 -0.91 46 0 3,128 0
29JUN26 105.00 P 0.00 0.00 0.00 5.03 -1.01 46 0 4,024 0
29JUN26 107.50 P 0.00 0.00 0.00 5.84 -1.20 46 0 3,141 0
29JUN26 110.00 P 0.00 0.00 0.00 6.74 -1.27 46 0 13,395 0
29JUN26 112.50 P 0.00 0.00 0.00 7.72 -1.27 45 0 4,215 0
29JUN26 115.00 P 9.33 9.33 8.91 8.82 -1.67 45 6 9,610 0
29JUN26 117.50 P 0.00 0.00 0.00 10.01 -1.67 45 0 2,461 0
29JUN26 120.00 P 11.70 12.45 11.55 11.30 -1.80 45 1,064 2,526 +975
29JUN26 122.50 P 0.00 0.00 0.00 12.68 -1.97 45 0 2,404 0
29JUN26 125.00 P 14.41 14.41 14.41 14.07 -2.12 45 4 1,964 -4
29JUN26 127.50 P 0.00 0.00 0.00 15.77 -1.82 46 0 741 0
29JUN26 130.00 P 17.85 17.85 17.85 17.42 -2.20 46 1 1,288 -1
29JUN26 132.50 P 19.36 19.36 19.36 19.33 -2.11 47 30 825 0
29JUN26 135.00 P 0.00 0.00 0.00 21.18 -2.15 48 0 1,129 0
29JUN26 137.50 P 0.00 0.00 0.00 22.95 -2.32 48 0 833 0
29JUN26 140.00 P 0.00 0.00 0.00 24.87 -2.39 48 0 2,161 0
29JUN26 142.50 P 0.00 0.00 0.00 26.92 -2.61 49 0 453 0
29JUN26 145.00 P 0.00 0.00 0.00 28.85 -2.78 49 0 889 0
29JUN26 147.50 P 0.00 0.00 0.00 30.90 -2.73 49 0 446 0
29JUN26 150.00 P 0.00 0.00 0.00 33.00 -2.79 49 0 857 0
29JUN26 152.50 P 0.00 0.00 0.00 35.13 -3.08 50 0 72 0
29JUN26 155.00 P 0.00 0.00 0.00 37.33 -3.13 50 0 62 0
29JUN26 157.50 P 0.00 0.00 0.00 39.48 -3.00 50 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 41.69 -3.09 51 0 60 0
29JUN26 162.50 P 0.00 0.00 0.00 43.98 -3.08 51 0 120 0
29JUN26 165.00 P 0.00 0.00 0.00 45.34 -3.20 45 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 48.52 -3.18 51 0 316 0
29JUN26 170.00 P 0.00 0.00 0.00 50.83 -3.16 52 0 245 0
29JUN26 172.50 P 0.00 0.00 0.00 52.32 -3.23 45 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 54.70 -3.35 45 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 57.22 -3.35 47 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 60.19 -3.15 53 0 80 0
29JUN26 182.50 P 0.00 0.00 0.00 61.91 -3.30 45 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 64.35 -3.70 45 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 66.80 -3.33 45 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 69.26 -3.79 45 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 71.73 -3.83 45 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 74.21 -3.84 45 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 76.70 -3.85 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 79.20 -3.85 0 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 84.20 -3.85 0 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 89.40 -3.20 57 0 305 0
29JUN26 215.00 P 0.00 0.00 0.00 94.20 -3.85 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 99.20 -3.85 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.09 -0.03 46 0 98 0
29SEP26 57.50 P 0.00 0.00 0.00 0.13 -0.04 45 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.19 -0.05 45 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.28 -0.06 46 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.37 -0.10 46 0 71 0
29SEP26 67.50 P 0.00 0.00 0.00 0.51 -0.10 46 0 46 0
29SEP26 70.00 P 0.00 0.00 0.00 0.66 -0.18 45 0 283 0
29SEP26 72.50 P 0.00 0.00 0.00 0.87 -0.16 45 0 98 0
29SEP26 75.00 P 0.00 0.00 0.00 1.10 -0.23 46 0 135 0
29SEP26 77.50 P 0.00 0.00 0.00 1.39 -0.24 45 0 2 0
29SEP26 80.00 P 0.00 0.00 0.00 1.69 -0.34 45 0 3,815 0
29SEP26 82.50 P 0.00 0.00 0.00 2.11 -0.33 46 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 2.52 -0.52 46 0 336 0
29SEP26 87.50 P 0.00 0.00 0.00 3.03 -0.58 46 0 218 0
29SEP26 90.00 P 4.10 4.10 4.10 3.68 -0.55 46 2 579 +2
29SEP26 92.50 P 0.00 0.00 0.00 4.30 -0.65 46 0 1,128 0
29SEP26 95.00 P 0.00 0.00 0.00 4.98 -0.70 46 0 1,209 0
29SEP26 97.50 P 0.00 0.00 0.00 5.65 -0.91 46 0 385 0
29SEP26 100.00 P 6.55 6.97 6.53 6.53 -0.92 46 30 5,125 0
29SEP26 102.50 P 7.60 7.60 7.60 7.37 -1.03 46 4 1,598 -4
29SEP26 105.00 P 0.00 0.00 0.00 8.28 -1.16 46 0 3,724 0
29SEP26 107.50 P 0.00 0.00 0.00 9.27 -1.23 46 0 3,073 0
29SEP26 110.00 P 10.62 10.62 10.38 10.38 -1.13 46 41 3,062 -3
29SEP26 112.50 P 0.00 0.00 0.00 11.47 -1.27 46 0 2,880 0
29SEP26 115.00 P 13.00 13.00 13.00 12.67 -1.34 46 2 4,711 +2
29SEP26 117.50 P 0.00 0.00 0.00 13.95 -1.59 46 0 2,530 0
29SEP26 120.00 P 15.75 15.75 15.55 15.28 -1.70 46 11 3,196 -1
29SEP26 122.50 P 0.00 0.00 0.00 16.69 -1.72 46 0 2,018 0
29SEP26 125.00 P 18.31 18.31 18.31 18.31 -1.69 46 4 4,670 -1
29SEP26 127.50 P 0.00 0.00 0.00 19.77 -2.01 46 0 100 0
29SEP26 130.00 P 22.00 22.00 22.00 21.38 -2.26 46 3 3,504 -3
29SEP26 132.50 P 0.00 0.00 0.00 23.20 -2.16 47 0 232 0
29SEP26 135.00 P 24.80 24.80 24.77 24.77 -2.34 47 68 900 0
29SEP26 137.50 P 0.00 0.00 0.00 26.73 -2.27 47 0 188 0
29SEP26 140.00 P 0.00 0.00 0.00 28.57 -2.24 48 0 3,135 0
29SEP26 142.50 P 0.00 0.00 0.00 30.45 -2.30 48 0 1,154 0
29SEP26 145.00 P 33.50 33.50 32.92 32.36 -2.36 48 8 53 +7
29SEP26 147.50 P 0.00 0.00 0.00 34.32 -2.48 48 0 301 0
29SEP26 150.00 P 0.00 0.00 0.00 36.31 -2.25 49 0 224 0
29SEP26 152.50 P 0.00 0.00 0.00 38.32 -2.55 49 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 40.38 -2.58 49 0 255 0
29SEP26 157.50 P 0.00 0.00 0.00 42.46 -2.62 49 0 158 0
29SEP26 160.00 P 0.00 0.00 0.00 44.57 -2.58 49 0 40 0
29SEP26 162.50 P 0.00 0.00 0.00 46.69 -2.69 50 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 47.64 -2.66 46 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 51.00 -2.75 50 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 51.93 -2.83 46 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 54.16 -2.85 46 0 32 0
29SEP26 175.00 P 0.00 0.00 0.00 56.40 -4.06 46 0 35 0
29SEP26 177.50 P 0.00 0.00 0.00 58.65 -2.89 46 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 60.90 -2.96 46 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 63.17 -3.03 46 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 65.50 -3.04 46 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 67.83 -3.05 46 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 70.17 -3.07 46 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 72.52 -3.12 46 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 74.88 -3.17 46 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 77.27 -3.28 46 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 79.67 -3.38 45 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 84.50 -3.55 46 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 89.40 -3.27 46 0 50 0
29SEP26 215.00 P 0.00 0.00 0.00 94.28 -3.77 46 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 99.22 -3.83 45 0 30 0
30DEC26 55.00 P 0.00 0.00 0.00 0.31 -0.08 45 0 9 0
30DEC26 57.50 P 0.00 0.00 0.00 0.42 -0.12 45 0 4 0
30DEC26 60.00 P 0.00 0.00 0.00 0.57 -0.12 46 0 48 0
30DEC26 62.50 P 0.00 0.00 0.00 0.71 -0.20 45 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 0.92 -0.21 45 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 1.14 -0.29 45 0 174 0
30DEC26 70.00 P 0.00 0.00 0.00 1.44 -0.30 45 0 156 0
30DEC26 72.50 P 0.00 0.00 0.00 1.75 -0.37 45 0 5 0
30DEC26 75.00 P 0.00 0.00 0.00 2.12 -0.43 45 0 54 0
30DEC26 77.50 P 0.00 0.00 0.00 2.55 -0.45 45 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 3.06 -0.50 46 0 447 0
30DEC26 82.50 P 0.00 0.00 0.00 3.64 -0.49 46 0 30 0
30DEC26 85.00 P 0.00 0.00 0.00 4.10 -0.66 45 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 4.85 -0.80 46 0 32 0
30DEC26 90.00 P 0.00 0.00 0.00 5.43 -0.60 45 0 3,890 0
30DEC26 92.50 P 0.00 0.00 0.00 6.33 -0.84 46 3,500 3,634 +3,500
30DEC26 95.00 P 7.20 7.20 7.20 7.07 -0.92 46 1 472 +1
30DEC26 97.50 P 0.00 0.00 0.00 7.95 -1.00 46 0 40 0
30DEC26 100.00 P 0.00 0.00 0.00 8.83 -1.01 46 0 576 0
30DEC26 102.50 P 0.00 0.00 0.00 9.78 -1.08 46 0 515 0
30DEC26 105.00 P 0.00 0.00 0.00 10.80 -1.13 45 0 596 0
30DEC26 107.50 P 0.00 0.00 0.00 11.88 -1.20 45 0 542 0
30DEC26 110.00 P 0.00 0.00 0.00 13.01 -1.28 45 0 2,088 0
30DEC26 112.50 P 0.00 0.00 0.00 14.22 -1.35 45 0 1,509 0
30DEC26 115.00 P 0.00 0.00 0.00 15.48 -1.43 45 0 3,705 0
30DEC26 117.50 P 0.00 0.00 0.00 16.80 -1.46 45 0 1,117 0
30DEC26 120.00 P 0.00 0.00 0.00 18.16 -2.19 46 0 1,066 0
30DEC26 122.50 P 0.00 0.00 0.00 19.59 -1.60 46 0 2,261 0
30DEC26 125.00 P 0.00 0.00 0.00 21.36 -1.41 46 0 3,594 0
30DEC26 127.50 P 0.00 0.00 0.00 22.62 -1.94 46 0 262 0
30DEC26 130.00 P 0.00 0.00 0.00 24.23 -1.99 46 0 194 0
30DEC26 132.50 P 0.00 0.00 0.00 25.97 -1.99 46 0 60 0
30DEC26 135.00 P 0.00 0.00 0.00 27.67 -2.06 46 0 805 0
30DEC26 137.50 P 0.00 0.00 0.00 29.44 -2.12 46 0 150 0
30DEC26 140.00 P 32.08 32.08 32.08 31.24 -2.58 47 2 4,102 -2
30DEC26 142.50 P 0.00 0.00 0.00 33.07 -2.22 47 0 1,156 0
30DEC26 145.00 P 0.00 0.00 0.00 34.99 -2.26 47 0 6,859 0
30DEC26 147.50 P 38.41 38.42 38.41 36.84 -2.32 47 60 361 0
30DEC26 150.00 P 0.00 0.00 0.00 38.94 -2.19 48 0 342 0
30DEC26 152.50 P 0.00 0.00 0.00 39.75 -3.39 45 0 558 0
30DEC26 155.00 P 0.00 0.00 0.00 42.75 -2.41 48 0 531 0
30DEC26 157.50 P 0.00 0.00 0.00 44.77 -2.44 48 0 13 0
30DEC26 160.00 P 0.00 0.00 0.00 45.67 -2.63 45 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 47.69 -2.65 45 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 50.94 -1.48 48 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 51.75 -2.81 45 0 0 0
30DEC26 170.00 P 56.59 56.59 56.59 53.87 -3.91 45 30 80 +30
30DEC26 172.50 P 0.00 0.00 0.00 56.02 -2.84 45 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 58.16 -2.86 45 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 60.32 -2.87 45 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 63.81 -2.75 49 0 8 0
30DEC26 182.50 P 0.00 0.00 0.00 64.67 -3.00 45 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 66.92 -3.01 45 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 70.46 -1.74 50 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 72.70 -2.86 50 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 73.70 -3.05 45 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 75.98 -3.09 45 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 78.27 -3.14 45 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 81.78 -2.95 50 0 5 0
30MAR27 92.50 P 8.13 8.13 8.13 7.84 -0.97 45 150 150 +150
30MAR27 95.00 P 0.00 0.00 0.00 8.89 -0.87 45 0 9 0
30MAR27 97.50 P 0.00 0.00 0.00 9.76 -0.97 45 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 10.72 -1.04 45 0 68 0
30MAR27 102.50 P 0.00 0.00 0.00 11.74 -1.09 45 0 1 0
30MAR27 105.00 P 0.00 0.00 0.00 12.81 -1.19 45 0 60 0
30MAR27 107.50 P 0.00 0.00 0.00 13.94 -1.23 45 0 1 0
30MAR27 110.00 P 0.00 0.00 0.00 14.84 -1.61 45 0 2 0
30MAR27 112.50 P 0.00 0.00 0.00 16.37 -1.35 45 0 2 0
30MAR27 115.00 P 0.00 0.00 0.00 17.35 -1.96 44 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 19.01 -1.52 45 0 1 0
30MAR27 120.00 P 0.00 0.00 0.00 20.41 -1.58 45 0 5 0
30MAR27 122.50 P 0.00 0.00 0.00 21.49 -1.92 44 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 23.55 -1.52 46 0 2 0
30MAR27 127.50 P 0.00 0.00 0.00 25.08 -1.16 46 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 26.63 -1.78 46 0 4 0
30MAR27 132.50 P 0.00 0.00 0.00 27.83 -1.70 45 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 29.52 -1.71 45 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 31.21 -1.72 45 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 32.91 -1.73 45 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 34.62 -1.80 45 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 36.33 -1.96 45 0 0 0
TOTAL PUT 10,574 443,778 +5,207
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$ 205.60
30MAR26 85.00 C 0.00 0.00 0.00 120.72 +7.99 0 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 118.22 +8.08 0 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 115.73 +8.08 103 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 113.23 +8.07 0 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 112.11 +9.45 201 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 108.24 +8.07 92 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 106.62 +8.87 174 0 100 0
30MAR26 102.50 C 0.00 0.00 0.00 103.24 +8.05 0 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 102.26 +9.57 182 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 98.25 +8.05 0 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 95.76 +7.80 82 0 64 0
30MAR26 112.50 C 0.00 0.00 0.00 93.26 +8.04 72 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 90.76 +8.03 0 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 89.51 +9.28 149 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 85.77 +8.02 61 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 83.27 +8.01 0 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 81.69 +8.66 127 0 4 0
30MAR26 127.50 C 0.00 0.00 0.00 78.28 +7.72 0 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 76.94 +8.86 124 0 8 0
30MAR26 132.50 C 0.00 0.00 0.00 73.29 +7.65 57 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 70.79 +7.60 0 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 68.64 +7.89 88 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 65.81 +8.13 56 0 1 0
30MAR26 142.50 C 0.00 0.00 0.00 63.32 +7.43 56 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 60.83 +7.35 55 0 100 0
30MAR26 147.50 C 0.00 0.00 0.00 58.35 +7.29 56 0 6 0
30MAR26 150.00 C 0.00 0.00 0.00 55.87 +7.20 55 0 133 0
30MAR26 152.50 C 0.00 0.00 0.00 53.40 +7.10 55 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 50.94 +8.03 55 0 15 0
30MAR26 157.50 C 0.00 0.00 0.00 48.10 +6.51 0 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 46.28 +7.61 62 0 116 0
30MAR26 162.50 C 0.00 0.00 0.00 43.21 +6.43 0 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 42.52 +9.73 76 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 40.01 +7.78 72 0 105 0
30MAR26 170.00 C 0.00 0.00 0.00 37.71 +8.30 70 0 36 0
30MAR26 172.50 C 0.00 0.00 0.00 35.38 +8.90 68 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 33.09 +7.84 66 0 132 0
30MAR26 177.50 C 30.42 30.42 30.42 29.50 +6.21 50 25 50 0
30MAR26 180.00 C 0.00 0.00 0.00 27.02 +5.62 47 0 39 0
30MAR26 182.50 C 0.00 0.00 0.00 25.04 +5.62 49 0 2 0
30MAR26 185.00 C 0.00 0.00 0.00 24.56 +6.14 61 0 466 0
30MAR26 187.50 C 22.50 22.50 22.50 22.61 +6.35 60 14 26 -4
30MAR26 190.00 C 0.00 0.00 0.00 20.21 +5.47 56 0 2,903 0
30MAR26 192.50 C 18.08 18.08 18.08 18.97 +5.45 59 1 184 -1
30MAR26 195.00 C 17.69 17.69 15.00 16.32 +4.62 53 38 334 -21
30MAR26 197.50 C 0.00 0.00 0.00 14.78 +4.17 53 0 252 0
30MAR26 200.00 C 14.23 14.23 13.26 13.69 +4.20 55 35 855 +2
30MAR26 205.00 C 10.95 11.09 10.00 11.11 +3.72 55 115 568 +19
30MAR26 210.00 C 8.10 9.50 6.72 8.80 +3.00 55 42 1,658 -9
30MAR26 215.00 C 6.60 7.41 5.70 6.93 +2.43 55 354 855 +90
30MAR26 220.00 C 5.66 5.66 4.14 5.38 +2.10 55 740 2,133 +387
30MAR26 225.00 C 4.00 4.23 3.00 4.09 +1.65 55 652 998 +337
30MAR26 230.00 C 3.14 3.43 2.26 3.13 +1.31 55 518 2,042 +277
30MAR26 235.00 C 1.97 2.36 1.70 2.36 +1.06 56 211 1,373 -163
30MAR26 240.00 C 1.18 1.45 1.18 1.75 +0.81 56 142 2,745 -2
30MAR26 245.00 C 1.41 1.41 1.41 1.30 +0.60 56 30 1,208 0
30MAR26 250.00 C 0.80 1.19 0.80 0.93 +0.44 56 200 2,168 +20
30MAR26 255.00 C 0.00 0.00 0.00 0.66 +0.32 56 0 1,145 0
30MAR26 260.00 C 0.68 0.68 0.68 0.47 +0.24 56 10 771 0
30MAR26 265.00 C 0.00 0.00 0.00 0.32 +0.17 56 0 680 0
30MAR26 270.00 C 0.00 0.00 0.00 0.22 +0.12 56 0 610 0
30MAR26 275.00 C 0.00 0.00 0.00 0.15 +0.08 56 0 446 0
30MAR26 280.00 C 0.00 0.00 0.00 0.10 +0.05 55 0 1,630 0
30MAR26 285.00 C 0.00 0.00 0.00 0.07 +0.04 56 0 799 0
30MAR26 290.00 C 0.00 0.00 0.00 0.04 +0.02 55 0 884 0
30MAR26 295.00 C 0.20 0.20 0.20 0.03 +0.02 56 100 430 -50
30MAR26 300.00 C 0.00 0.00 0.00 0.02 +0.01 56 0 1,359 0
30MAR26 310.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,452 0
30MAR26 320.00 C 0.00 0.00 0.00 0.01 0.00 60 0 846 0
30MAR26 330.00 C 0.08 0.08 0.08 0.01 0.00 64 42 1,246 0
30MAR26 340.00 C 0.10 0.10 0.07 0.01 0.00 68 400 815 -201
30MAR26 350.00 C 0.00 0.00 0.00 0.01 0.00 71 0 514 0
30MAR26 360.00 C 0.00 0.00 0.00 0.01 0.00 75 0 632 0
30MAR26 370.00 C 0.00 0.00 0.00 0.01 0.00 78 0 845 0
29APR26 170.00 C 0.00 0.00 0.00 38.75 +4.62 49 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 37.65 +7.27 54 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 34.58 +5.73 48 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 34.57 +6.71 58 0 0 0
29APR26 180.00 C 0.00 0.00 0.00 32.88 +7.44 58 0 0 0
29APR26 182.50 C 0.00 0.00 0.00 31.07 +6.48 58 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 29.32 +5.48 57 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 26.02 +4.97 51 0 90 0
29APR26 190.00 C 25.00 25.00 24.15 25.32 +5.00 54 8 35 0
29APR26 192.50 C 0.00 0.00 0.00 23.01 +3.60 51 0 60 0
29APR26 195.00 C 0.00 0.00 0.00 22.94 +5.16 56 0 90 0
29APR26 197.50 C 0.00 0.00 0.00 21.50 +5.13 56 0 59 0
29APR26 200.00 C 19.30 19.90 19.30 19.46 +4.11 53 8 98 +5
29APR26 205.00 C 0.00 0.00 0.00 17.05 +3.88 54 0 110 0
29APR26 210.00 C 14.80 14.80 14.80 14.77 +3.27 54 1 178 0
29APR26 215.00 C 0.00 0.00 0.00 12.75 +3.00 54 0 110 0
29APR26 220.00 C 9.40 11.40 9.20 10.90 +2.59 53 275 326 +100
29APR26 225.00 C 0.00 0.00 0.00 9.50 +2.50 54 0 280 0
29APR26 230.00 C 8.25 8.25 8.00 8.10 +2.27 54 22 695 +2
29APR26 235.00 C 7.00 7.10 5.80 6.94 +2.03 54 5 566 +1
29APR26 240.00 C 5.20 5.91 5.20 5.91 +1.79 54 20 822 +8
29APR26 245.00 C 5.19 5.19 5.19 4.99 +1.55 54 11 1,297 +11
29APR26 250.00 C 3.85 4.50 3.85 4.23 +1.36 54 82 1,480 +32
29APR26 255.00 C 3.26 3.75 3.26 3.54 +1.13 54 69 531 +28
29APR26 260.00 C 2.71 2.71 2.43 2.95 +0.98 54 60 346 +40
29APR26 265.00 C 0.00 0.00 0.00 2.45 +0.82 54 0 297 0
29APR26 270.00 C 0.00 0.00 0.00 2.03 +0.67 54 0 547 0
29APR26 275.00 C 1.97 1.97 1.97 1.68 +0.55 54 30 497 0
29APR26 280.00 C 1.45 1.45 1.45 1.38 +0.45 54 1 161 0
29APR26 285.00 C 0.00 0.00 0.00 1.14 +0.38 54 0 80 0
29APR26 290.00 C 0.00 0.00 0.00 0.93 +0.31 54 0 198 0
29APR26 295.00 C 0.00 0.00 0.00 0.74 +0.24 54 0 60 0
29APR26 300.00 C 0.00 0.00 0.00 0.60 +0.19 54 0 90 0
29APR26 310.00 C 0.71 0.71 0.71 0.40 +0.13 54 10 249 0
29APR26 320.00 C 0.00 0.00 0.00 0.26 +0.09 54 0 310 0
29APR26 330.00 C 0.00 0.00 0.00 0.17 +0.06 54 0 86 0
29APR26 340.00 C 0.00 0.00 0.00 0.11 +0.04 54 0 126 0
29APR26 350.00 C 0.00 0.00 0.00 0.07 +0.02 54 0 337 0
28MAY26 150.00 C 0.00 0.00 0.00 59.50 +6.72 60 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 56.38 +5.65 54 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 56.37 +8.16 65 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 51.95 +5.21 52 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 50.14 +5.16 54 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 48.56 +5.47 56 0 0 0
28MAY26 165.00 C 0.00 0.00 0.00 48.18 +6.93 62 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 43.63 +4.17 51 0 0 0
28MAY26 170.00 C 0.00 0.00 0.00 42.18 +5.52 53 0 0 0
28MAY26 172.50 C 0.00 0.00 0.00 40.71 +4.26 54 0 0 0
28MAY26 175.00 C 0.00 0.00 0.00 39.22 +5.43 55 0 0 0
28MAY26 177.50 C 0.00 0.00 0.00 38.98 +5.82 60 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 36.45 +5.89 57 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 35.58 +6.37 59 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 32.05 +4.15 53 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 30.65 +3.31 54 0 45 0
28MAY26 190.00 C 0.00 0.00 0.00 29.19 +3.94 54 0 130 0
28MAY26 192.50 C 0.00 0.00 0.00 27.83 +3.82 54 0 127 0
28MAY26 195.00 C 0.00 0.00 0.00 26.63 +3.90 54 0 135 0
28MAY26 197.50 C 0.00 0.00 0.00 26.62 +4.96 58 0 35 0
28MAY26 200.00 C 0.00 0.00 0.00 24.71 +4.25 56 0 96 0
28MAY26 205.00 C 0.00 0.00 0.00 22.26 +3.84 56 0 90 0
28MAY26 210.00 C 20.87 20.87 20.87 20.12 +3.62 56 5 106 0
28MAY26 215.00 C 0.00 0.00 0.00 18.05 +3.30 56 0 114 0
28MAY26 220.00 C 0.00 0.00 0.00 16.33 +3.15 56 0 86 0
28MAY26 225.00 C 0.00 0.00 0.00 14.65 +2.89 56 0 176 0
28MAY26 230.00 C 0.00 0.00 0.00 13.17 +2.60 57 0 120 0
28MAY26 235.00 C 0.00 0.00 0.00 11.84 +2.48 57 0 133 0
28MAY26 240.00 C 0.00 0.00 0.00 10.64 +2.48 57 0 107 0
28MAY26 245.00 C 0.00 0.00 0.00 9.52 +2.01 57 0 181 0
28MAY26 250.00 C 0.00 0.00 0.00 8.45 +2.00 57 0 167 0
28MAY26 255.00 C 0.00 0.00 0.00 7.50 +1.65 57 0 105 0
28MAY26 260.00 C 0.00 0.00 0.00 6.64 +1.63 57 0 75 0
28MAY26 265.00 C 6.14 6.14 6.14 5.70 +1.29 56 4 60 0
28MAY26 270.00 C 0.00 0.00 0.00 5.03 +1.16 56 0 210 0
28MAY26 275.00 C 0.00 0.00 0.00 4.44 +1.04 56 0 183 0
28MAY26 280.00 C 0.00 0.00 0.00 3.91 +0.93 56 0 172 0
28MAY26 285.00 C 0.00 0.00 0.00 3.44 +0.83 56 0 68 0
28MAY26 290.00 C 0.00 0.00 0.00 3.02 +0.73 56 0 90 0
28MAY26 295.00 C 0.00 0.00 0.00 2.66 +0.66 56 0 120 0
28MAY26 300.00 C 0.00 0.00 0.00 2.33 +0.58 56 0 35 0
28MAY26 310.00 C 0.00 0.00 0.00 1.79 +0.46 56 0 101 0
28MAY26 320.00 C 0.00 0.00 0.00 1.37 +0.36 56 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 1.05 +0.28 56 0 0 0
28MAY26 340.00 C 1.35 1.35 1.35 0.80 +0.22 56 30 48 +30
29JUN26 120.00 C 0.00 0.00 0.00 88.09 +7.19 65 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 85.71 +7.10 63 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 84.36 +8.03 70 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 81.16 +7.07 63 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 78.71 +6.85 61 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 76.77 +7.10 62 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 75.57 +8.07 68 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 72.12 +6.82 60 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 69.98 +7.27 60 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 67.47 +5.69 58 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 66.23 +7.63 62 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 64.61 +7.48 63 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 60.56 +5.92 54 0 23 0
29JUN26 152.50 C 0.00 0.00 0.00 58.87 +5.65 56 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 58.86 +7.53 63 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 56.59 +7.93 61 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 53.61 +5.23 57 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 52.99 +7.33 61 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 49.08 +4.92 54 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 47.23 +4.77 54 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 46.33 +5.49 57 0 273 0
29JUN26 172.50 C 0.00 0.00 0.00 43.34 +4.10 53 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 41.77 +3.36 53 0 624 0
29JUN26 177.50 C 0.00 0.00 0.00 40.63 +3.73 54 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 39.59 +5.55 56 0 96 0
29JUN26 182.50 C 0.00 0.00 0.00 39.58 +5.56 60 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 35.98 +4.68 54 0 385 0
29JUN26 187.50 C 0.00 0.00 0.00 35.21 +5.42 56 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 35.20 +5.84 59 0 259 0
29JUN26 192.50 C 0.00 0.00 0.00 31.86 +3.96 54 0 33 0
29JUN26 195.00 C 0.00 0.00 0.00 31.30 +4.40 56 0 441 0
29JUN26 197.50 C 0.00 0.00 0.00 29.38 +3.61 55 0 45 0
29JUN26 200.00 C 28.88 28.88 28.88 28.88 +4.21 56 6 2,719 -4
29JUN26 205.00 C 0.00 0.00 0.00 26.71 +4.10 57 0 52 0
29JUN26 210.00 C 0.00 0.00 0.00 24.54 +4.12 57 0 30 0
29JUN26 215.00 C 0.00 0.00 0.00 22.58 +3.63 57 0 34 0
29JUN26 220.00 C 20.00 20.00 20.00 20.76 +3.42 57 1 122 +1
29JUN26 225.00 C 19.00 19.00 19.00 19.08 +3.22 57 4 49 +4
29JUN26 230.00 C 0.00 0.00 0.00 17.54 +3.05 57 0 3,065 0
29JUN26 235.00 C 0.00 0.00 0.00 16.11 +2.97 57 0 40 0
29JUN26 240.00 C 15.14 15.14 15.14 14.81 +2.84 57 20 30 +19
29JUN26 245.00 C 0.00 0.00 0.00 13.53 +2.64 57 0 370 0
29JUN26 250.00 C 0.00 0.00 0.00 12.20 +2.21 57 0 61 0
29JUN26 255.00 C 0.00 0.00 0.00 11.20 +2.15 57 0 340 0
29JUN26 260.00 C 0.00 0.00 0.00 10.29 +2.33 58 0 149 0
29JUN26 265.00 C 0.00 0.00 0.00 9.36 +2.15 57 0 764 0
29JUN26 270.00 C 8.70 8.70 8.70 8.26 +1.74 57 4 65 +4
29JUN26 275.00 C 0.00 0.00 0.00 7.73 +1.83 57 0 150 0
29JUN26 280.00 C 0.00 0.00 0.00 6.81 +1.48 57 0 156 0
29JUN26 285.00 C 0.00 0.00 0.00 6.18 +1.36 57 0 30 0
29JUN26 290.00 C 0.00 0.00 0.00 5.60 +1.12 57 0 60 0
29JUN26 295.00 C 0.00 0.00 0.00 5.08 +1.15 57 0 31 0
29JUN26 300.00 C 0.00 0.00 0.00 4.60 +1.06 57 0 108 0
29JUN26 310.00 C 0.00 0.00 0.00 3.77 +0.89 57 0 90 0
29JUN26 320.00 C 0.00 0.00 0.00 3.09 +0.75 57 0 6 0
29JUN26 330.00 C 3.20 3.20 3.20 2.60 +0.70 57 2 4 0
29JUN26 340.00 C 0.00 0.00 0.00 2.06 +0.52 57 0 24 0
29JUN26 350.00 C 0.00 0.00 0.00 1.68 +0.43 57 0 16 0
29JUN26 360.00 C 0.00 0.00 0.00 1.37 +0.36 57 0 802 0
29JUN26 370.00 C 0.00 0.00 0.00 1.12 +0.30 57 0 286 0
29SEP26 150.00 C 0.00 0.00 0.00 67.17 +5.69 57 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 65.17 +5.53 56 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 62.89 +4.89 55 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 62.42 +6.03 58 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 60.56 +5.09 57 0 741 0
29SEP26 162.50 C 0.00 0.00 0.00 58.67 +5.39 57 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 57.50 +5.73 58 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 55.35 +5.06 56 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 53.67 +4.64 56 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 52.49 +5.02 57 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 52.48 +6.37 59 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 50.16 +5.37 58 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 48.29 +4.80 57 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 46.97 +4.63 57 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 45.66 +4.53 57 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 44.00 +4.18 56 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 42.78 +4.59 56 0 440 0
29SEP26 192.50 C 0.00 0.00 0.00 41.85 +4.22 57 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 40.82 +4.27 57 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 40.81 +5.43 59 0 203 0
29SEP26 200.00 C 0.00 0.00 0.00 39.89 +5.56 59 0 4,708 0
29SEP26 205.00 C 0.00 0.00 0.00 36.85 +4.48 58 0 2,500 0
29SEP26 210.00 C 0.00 0.00 0.00 34.81 +4.31 58 0 300 0
29SEP26 215.00 C 0.00 0.00 0.00 32.89 +4.15 58 0 300 0
29SEP26 220.00 C 0.00 0.00 0.00 31.07 +3.99 58 0 30 0
29SEP26 225.00 C 0.00 0.00 0.00 29.31 +3.80 58 0 152 0
29SEP26 230.00 C 0.00 0.00 0.00 27.70 +3.61 58 0 130 0
29SEP26 235.00 C 0.00 0.00 0.00 26.18 +3.51 58 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 24.75 +3.45 58 0 30 0
29SEP26 245.00 C 0.00 0.00 0.00 23.43 +3.41 58 0 128 0
29SEP26 250.00 C 0.00 0.00 0.00 22.17 +3.49 59 0 110 0
29SEP26 255.00 C 0.00 0.00 0.00 20.80 +3.19 58 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 19.65 +3.06 58 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 17.42 +1.77 56 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 17.41 +3.15 58 0 30 0
29SEP26 275.00 C 0.00 0.00 0.00 16.39 +3.00 58 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 15.42 +2.85 58 0 72 0
29SEP26 285.00 C 0.00 0.00 0.00 14.51 +2.71 58 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 13.65 +2.58 58 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 12.85 +2.46 58 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 12.09 +2.34 58 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 10.70 +2.11 58 0 4 0
29SEP26 320.00 C 0.00 0.00 0.00 9.47 +1.90 58 0 6 0
29SEP26 330.00 C 0.00 0.00 0.00 8.14 +1.47 57 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 7.20 +1.32 57 0 0 0
29SEP26 350.00 C 7.70 7.70 7.70 6.38 +1.20 57 20 50 +20
30DEC26 167.50 C 0.00 0.00 0.00 61.23 +4.29 56 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 60.72 +5.12 57 0 32 0
30DEC26 172.50 C 0.00 0.00 0.00 60.64 +6.33 59 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 57.67 +4.63 57 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 57.21 +5.43 58 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 56.74 +6.16 59 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 54.42 +5.03 58 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 53.44 +5.21 58 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 52.23 +5.13 58 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 50.64 +4.48 57 0 3 0
30DEC26 192.50 C 0.00 0.00 0.00 49.65 +4.75 58 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 47.34 +3.29 56 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 47.31 +4.31 57 0 15 0
30DEC26 200.00 C 0.00 0.00 0.00 47.30 +5.29 59 0 25 0
30DEC26 205.00 C 0.00 0.00 0.00 44.53 +4.58 58 0 45 0
30DEC26 210.00 C 0.00 0.00 0.00 42.59 +4.48 58 0 36 0
30DEC26 215.00 C 0.00 0.00 0.00 40.70 +4.15 58 0 60 0
30DEC26 220.00 C 0.00 0.00 0.00 38.90 +4.22 58 0 121 0
30DEC26 225.00 C 0.00 0.00 0.00 37.18 +3.89 58 0 150 0
30DEC26 230.00 C 0.00 0.00 0.00 35.55 +3.97 58 0 87 0
30DEC26 235.00 C 0.00 0.00 0.00 33.99 +3.84 58 0 60 0
30DEC26 240.00 C 0.00 0.00 0.00 32.45 +3.55 58 0 1,635 0
30DEC26 245.00 C 0.00 0.00 0.00 31.04 +3.44 58 0 124 0
30DEC26 250.00 C 0.00 0.00 0.00 29.09 +2.67 57 0 1,389 0
30DEC26 255.00 C 0.00 0.00 0.00 27.85 +2.67 57 0 1,381 0
30DEC26 260.00 C 0.00 0.00 0.00 26.97 +2.97 58 0 34 0
30DEC26 265.00 C 0.00 0.00 0.00 25.82 +2.94 58 0 30 0
30DEC26 270.00 C 0.00 0.00 0.00 24.90 +3.08 58 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 23.78 +2.98 58 0 1 0
30DEC26 280.00 C 0.00 0.00 0.00 22.70 +2.87 58 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 21.66 +2.75 58 0 15 0
30DEC26 290.00 C 0.00 0.00 0.00 20.70 +2.67 58 0 4 0
30DEC26 295.00 C 0.00 0.00 0.00 19.77 +2.57 58 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 18.88 +2.48 58 0 26 0
30DEC26 310.00 C 0.00 0.00 0.00 17.23 +2.30 58 0 9 0
30DEC26 320.00 C 0.00 0.00 0.00 15.72 +2.53 58 0 30 0
30DEC26 330.00 C 0.00 0.00 0.00 14.35 +2.34 58 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 13.11 +2.16 58 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 11.98 +2.00 58 0 201 0
30MAR27 175.00 C 0.00 0.00 0.00 64.21 - 58 0 0 -
30MAR27 177.50 C 0.00 0.00 0.00 62.94 +5.43 58 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 61.76 +5.40 58 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 60.57 +5.34 58 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 59.04 +4.91 58 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 57.24 +4.19 57 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 56.39 +4.39 57 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 56.05 +5.08 58 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 54.95 +4.99 58 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 53.90 +4.94 58 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 52.90 +4.90 58 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 50.19 +4.06 57 0 30 0
30MAR27 210.00 C 0.00 0.00 0.00 48.10 +3.70 57 0 60 0
30MAR27 215.00 C 0.00 0.00 0.00 46.38 +3.69 57 0 30 0
30MAR27 220.00 C 0.00 0.00 0.00 45.30 +4.25 58 0 30 0
30MAR27 225.00 C 0.00 0.00 0.00 43.63 +4.15 58 0 30 0
30MAR27 230.00 C 0.00 0.00 0.00 42.01 +4.03 58 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 40.48 +3.93 58 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 39.00 +3.89 58 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 37.59 +3.78 58 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 36.21 +3.68 58 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 34.75 +3.45 58 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 33.51 +3.43 58 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 31.82 +2.90 57 0 0 0
TOTAL CALL 4,367 79,416 +982
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 122 0 411 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 118 0 105 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 115 0 165 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 111 0 40 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 108 0 218 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 104 0 74 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 101 0 141 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 98 0 12 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 94 0 20 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 91 0 18 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 88 0 736 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 85 0 82 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 82 0 34 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 79 0 16 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 77 0 462 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 74 0 6 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 71 0 13 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 68 0 54 0
30MAR26 130.00 P 0.00 0.00 0.00 0.01 0.00 66 0 376 0
30MAR26 132.50 P 0.00 0.00 0.00 0.01 0.00 63 0 369 0
30MAR26 135.00 P 0.00 0.00 0.00 0.01 0.00 61 0 223 0
30MAR26 137.50 P 0.00 0.00 0.00 0.01 -0.01 58 0 23 0
30MAR26 140.00 P 0.00 0.00 0.00 0.01 -0.02 56 0 346 0
30MAR26 142.50 P 0.00 0.00 0.00 0.01 -0.04 53 0 118 0
30MAR26 145.00 P 0.00 0.00 0.00 0.02 -0.06 54 0 157 0
30MAR26 147.50 P 0.00 0.00 0.00 0.04 -0.07 56 0 151 0
30MAR26 150.00 P 0.43 0.43 0.43 0.06 -0.10 56 1 1,071 0
30MAR26 152.50 P 0.00 0.00 0.00 0.09 -0.14 56 0 17 0
30MAR26 155.00 P 0.00 0.00 0.00 0.13 -0.17 56 0 149 0
30MAR26 157.50 P 0.00 0.00 0.00 0.18 -0.25 56 0 299 0
30MAR26 160.00 P 0.00 0.00 0.00 0.25 -0.32 56 0 175 0
30MAR26 162.50 P 0.00 0.00 0.00 0.34 -0.42 56 0 598 0
30MAR26 165.00 P 1.04 1.04 1.04 0.47 -0.52 56 45 225 +45
30MAR26 167.50 P 0.00 0.00 0.00 0.61 -0.65 56 0 452 0
30MAR26 170.00 P 0.00 0.00 0.00 0.80 -0.81 56 0 368 0
30MAR26 172.50 P 0.00 0.00 0.00 1.04 -0.95 56 0 201 0
30MAR26 175.00 P 2.00 2.00 1.70 1.31 -1.17 56 110 1,638 +110
30MAR26 177.50 P 2.19 2.19 2.19 1.67 -1.33 56 15 643 +5
30MAR26 180.00 P 2.72 2.72 2.72 2.05 -1.61 56 10 1,084 0
30MAR26 182.50 P 3.19 3.19 3.19 2.54 -1.80 56 15 2,742 +5
30MAR26 185.00 P 2.96 3.90 2.96 3.05 -2.14 56 207 1,379 +88
30MAR26 187.50 P 4.12 4.36 3.81 3.71 -2.34 56 100 589 +39
30MAR26 190.00 P 4.68 4.80 4.37 4.38 -2.71 56 364 1,235 +190
30MAR26 192.50 P 4.70 6.16 4.65 5.17 -2.97 56 101 1,134 +29
30MAR26 195.00 P 7.35 7.35 5.95 6.07 -3.31 57 126 1,036 -20
30MAR26 197.50 P 6.73 7.32 6.73 7.00 -3.62 56 154 472 -31
30MAR26 200.00 P 7.37 9.07 7.37 8.07 -3.64 56 64 2,083 -6
30MAR26 205.00 P 10.27 10.50 10.27 10.35 -4.22 56 13 1,181 +13
30MAR26 210.00 P 13.24 13.43 13.24 13.12 -4.33 56 61 1,378 +29
30MAR26 215.00 P 0.00 0.00 0.00 16.27 -5.35 56 0 1,681 0
30MAR26 220.00 P 0.00 0.00 0.00 19.01 -7.25 52 0 580 0
30MAR26 225.00 P 0.00 0.00 0.00 23.20 -6.45 55 0 1,242 0
30MAR26 230.00 P 0.00 0.00 0.00 26.99 -7.29 53 0 979 0
30MAR26 235.00 P 33.80 34.20 33.80 31.30 -7.55 54 16 1,090 -14
30MAR26 240.00 P 0.00 0.00 0.00 35.51 -7.97 52 0 911 0
30MAR26 245.00 P 44.00 44.00 44.00 40.30 -7.56 54 4 973 0
30MAR26 250.00 P 0.00 0.00 0.00 45.08 -7.40 55 0 626 0
30MAR26 255.00 P 0.00 0.00 0.00 49.51 -8.00 47 0 671 0
30MAR26 260.00 P 0.00 0.00 0.00 54.65 -7.98 55 0 772 0
30MAR26 265.00 P 0.00 0.00 0.00 59.54 -7.88 55 0 426 0
30MAR26 270.00 P 0.00 0.00 0.00 64.47 -7.93 56 0 310 0
30MAR26 275.00 P 0.00 0.00 0.00 69.42 -7.98 55 0 318 0
30MAR26 280.00 P 0.00 0.00 0.00 76.02 -6.38 93 0 290 0
30MAR26 285.00 P 0.00 0.00 0.00 81.16 -6.24 99 0 30 0
30MAR26 290.00 P 0.00 0.00 0.00 84.40 -8.00 0 0 57 0
30MAR26 295.00 P 0.00 0.00 0.00 90.17 -7.23 91 0 30 0
30MAR26 300.00 P 0.00 0.00 0.00 94.91 -7.49 89 0 60 0
30MAR26 310.00 P 0.00 0.00 0.00 104.40 -8.00 0 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 114.75 -7.65 97 0 0 0
30MAR26 330.00 P 0.00 0.00 0.00 124.74 -7.78 102 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 134.40 -8.00 0 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 144.49 -8.03 101 0 0 0
30MAR26 360.00 P 0.00 0.00 0.00 155.42 -7.10 135 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 165.19 -7.33 135 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 3.45 -1.65 54 0 463 0
29APR26 172.50 P 4.58 4.58 4.58 3.98 -1.81 54 2 154 +2
29APR26 175.00 P 0.00 0.00 0.00 4.51 -2.00 54 0 422 0
29APR26 177.50 P 0.00 0.00 0.00 5.20 -2.18 54 0 188 0
29APR26 180.00 P 6.70 6.70 6.70 5.89 -2.37 55 30 142 0
29APR26 182.50 P 0.00 0.00 0.00 6.60 -2.57 55 0 103 0
29APR26 185.00 P 8.00 8.00 7.55 7.47 -2.77 55 48 683 +48
29APR26 187.50 P 0.00 0.00 0.00 8.34 -2.97 55 0 303 0
29APR26 190.00 P 0.00 0.00 0.00 9.23 -3.17 55 0 455 0
29APR26 192.50 P 0.00 0.00 0.00 10.16 -3.30 54 0 279 0
29APR26 195.00 P 0.00 0.00 0.00 11.15 -3.41 54 0 146 0
29APR26 197.50 P 11.85 13.00 11.85 12.21 -3.71 54 10 125 +1
29APR26 200.00 P 0.00 0.00 0.00 13.37 -3.86 54 0 422 0
29APR26 205.00 P 0.00 0.00 0.00 15.79 -4.57 54 0 795 0
29APR26 210.00 P 0.00 0.00 0.00 18.71 -4.30 54 0 232 0
29APR26 215.00 P 0.00 0.00 0.00 21.70 -4.80 54 0 750 0
29APR26 220.00 P 25.23 25.23 24.83 24.83 -5.02 54 30 452 0
29APR26 225.00 P 0.00 0.00 0.00 27.97 -5.59 53 0 429 0
29APR26 230.00 P 0.00 0.00 0.00 32.20 -4.42 55 0 319 0
29APR26 235.00 P 0.00 0.00 0.00 36.03 -5.19 56 0 560 0
29APR26 240.00 P 38.00 39.00 38.00 39.58 -6.09 54 5 356 +3
29APR26 245.00 P 0.00 0.00 0.00 43.69 -6.30 54 0 244 0
29APR26 250.00 P 0.00 0.00 0.00 48.29 -7.32 56 0 120 0
29APR26 255.00 P 0.00 0.00 0.00 52.08 -6.86 53 0 60 0
29APR26 260.00 P 0.00 0.00 0.00 55.72 -7.79 48 0 153 0
29APR26 265.00 P 0.00 0.00 0.00 60.71 -6.77 51 0 54 0
29APR26 270.00 P 0.00 0.00 0.00 66.47 -7.52 59 0 75 0
29APR26 275.00 P 0.00 0.00 0.00 71.46 -6.25 61 0 30 0
29APR26 280.00 P 0.00 0.00 0.00 76.02 -6.75 61 0 30 0
29APR26 285.00 P 0.00 0.00 0.00 81.16 -7.57 65 0 30 0
29APR26 290.00 P 0.00 0.00 0.00 84.65 -7.94 52 0 60 0
29APR26 295.00 P 0.00 0.00 0.00 90.17 -7.36 61 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 94.91 -7.61 60 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 104.44 -8.08 54 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 115.37 -7.14 74 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 125.60 -6.92 80 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 135.89 -6.63 87 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 145.31 -7.21 84 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 2.48 -1.00 56 0 25 0
28MAY26 152.50 P 0.00 0.00 0.00 2.88 -1.08 56 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 3.28 -1.35 56 0 8 0
28MAY26 157.50 P 0.00 0.00 0.00 3.68 -1.50 56 0 20 0
28MAY26 160.00 P 4.90 4.90 4.90 4.33 -1.45 57 40 23 -18
28MAY26 162.50 P 0.00 0.00 0.00 4.74 -1.75 56 0 18 0
28MAY26 165.00 P 0.00 0.00 0.00 5.27 -1.94 56 0 30 0
28MAY26 167.50 P 0.00 0.00 0.00 6.05 -1.87 57 0 20 0
28MAY26 170.00 P 0.00 0.00 0.00 6.77 -2.00 57 0 20 0
28MAY26 172.50 P 0.00 0.00 0.00 7.48 -2.19 57 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 8.20 -2.37 57 0 16 0
28MAY26 177.50 P 0.00 0.00 0.00 9.06 -2.41 57 0 0 0
28MAY26 180.00 P 0.00 0.00 0.00 9.95 -2.37 57 0 16 0
28MAY26 182.50 P 0.00 0.00 0.00 10.80 -2.54 57 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 11.66 -2.77 57 0 47 0
28MAY26 187.50 P 0.00 0.00 0.00 12.65 -2.88 57 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 13.66 -3.02 57 0 55 0
28MAY26 192.50 P 0.00 0.00 0.00 14.73 -3.14 57 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 15.84 -3.28 57 0 3 0
28MAY26 197.50 P 17.50 17.50 17.00 17.00 -3.42 56 4 30 0
28MAY26 200.00 P 17.35 17.35 17.35 18.22 -3.45 56 10 140 +10
28MAY26 205.00 P 0.00 0.00 0.00 20.81 -3.84 57 0 91 0
28MAY26 210.00 P 0.00 0.00 0.00 23.61 -4.21 56 0 518 0
28MAY26 215.00 P 0.00 0.00 0.00 26.59 -4.32 57 0 16 0
28MAY26 220.00 P 0.00 0.00 0.00 29.67 -5.26 56 0 105 0
28MAY26 225.00 P 0.00 0.00 0.00 33.01 -5.51 56 0 130 0
28MAY26 230.00 P 0.00 0.00 0.00 36.85 -4.02 58 0 127 0
28MAY26 235.00 P 0.00 0.00 0.00 40.17 -5.39 57 0 124 0
28MAY26 240.00 P 0.00 0.00 0.00 44.03 -4.28 57 0 184 0
28MAY26 245.00 P 0.00 0.00 0.00 46.13 -7.47 52 0 132 0
28MAY26 250.00 P 0.00 0.00 0.00 51.50 -6.11 56 0 90 0
28MAY26 255.00 P 0.00 0.00 0.00 54.95 -6.12 54 0 38 0
28MAY26 260.00 P 0.00 0.00 0.00 60.39 -5.63 58 0 60 0
28MAY26 265.00 P 0.00 0.00 0.00 63.37 -7.52 54 0 60 0
28MAY26 270.00 P 0.00 0.00 0.00 68.35 -6.95 56 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 72.86 -6.77 57 0 30 0
28MAY26 280.00 P 0.00 0.00 0.00 78.01 -6.19 60 0 60 0
28MAY26 285.00 P 0.00 0.00 0.00 82.76 -6.09 61 0 30 0
28MAY26 290.00 P 0.00 0.00 0.00 86.09 -7.40 54 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 91.13 -7.32 57 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 95.44 -7.31 54 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 105.03 -7.82 54 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 115.37 -7.28 60 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 125.60 -6.95 66 0 0 0
28MAY26 340.00 P 0.00 0.00 0.00 135.89 -6.63 71 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.83 -0.29 57 0 363 0
29JUN26 122.50 P 0.00 0.00 0.00 0.98 -0.36 57 0 182 0
29JUN26 125.00 P 0.00 0.00 0.00 1.15 -0.40 57 0 116 0
29JUN26 127.50 P 0.00 0.00 0.00 1.36 -0.43 57 0 125 0
29JUN26 130.00 P 0.00 0.00 0.00 1.58 -0.52 57 0 201 0
29JUN26 132.50 P 0.00 0.00 0.00 1.80 -0.60 57 0 53 0
29JUN26 135.00 P 0.00 0.00 0.00 2.10 -0.60 57 0 51 0
29JUN26 137.50 P 0.00 0.00 0.00 2.41 -0.71 57 0 76 0
29JUN26 140.00 P 0.00 0.00 0.00 2.71 -0.82 57 0 193 0
29JUN26 142.50 P 3.60 3.60 3.60 3.18 -0.77 57 2 92 +2
29JUN26 145.00 P 4.00 4.40 4.00 3.61 -0.82 57 10 53 +6
29JUN26 147.50 P 0.00 0.00 0.00 3.92 -1.06 57 0 74 0
29JUN26 150.00 P 0.00 0.00 0.00 4.34 -1.19 57 0 396 0
29JUN26 152.50 P 0.00 0.00 0.00 4.89 -1.19 57 0 110 0
29JUN26 155.00 P 0.00 0.00 0.00 5.44 -1.51 57 0 342 0
29JUN26 157.50 P 0.00 0.00 0.00 5.99 -1.69 57 0 86 0
29JUN26 160.00 P 7.00 7.50 6.60 6.57 -1.84 57 104 365 -104
29JUN26 162.50 P 0.00 0.00 0.00 7.50 -1.39 57 0 74 0
29JUN26 165.00 P 0.00 0.00 0.00 8.23 -1.72 58 0 141 0
29JUN26 167.50 P 0.00 0.00 0.00 8.78 -2.00 57 0 105 0
29JUN26 170.00 P 0.00 0.00 0.00 9.32 -2.52 56 0 88 0
29JUN26 172.50 P 0.00 0.00 0.00 10.24 -1.88 57 0 30 0
29JUN26 175.00 P 0.00 0.00 0.00 11.08 -2.35 56 0 46 0
29JUN26 177.50 P 0.00 0.00 0.00 11.77 -2.59 56 0 58 0
29JUN26 180.00 P 12.86 12.86 12.86 13.08 -2.40 57 20 111 +20
29JUN26 182.50 P 0.00 0.00 0.00 13.97 -2.48 57 0 515 0
29JUN26 185.00 P 0.00 0.00 0.00 14.85 -2.85 56 0 168 0
29JUN26 187.50 P 0.00 0.00 0.00 16.06 -2.81 57 0 50 0
29JUN26 190.00 P 0.00 0.00 0.00 17.16 -2.93 57 0 220 0
29JUN26 192.50 P 0.00 0.00 0.00 18.31 -3.04 57 0 30 0
29JUN26 195.00 P 0.00 0.00 0.00 19.43 -3.22 57 0 4,281 0
29JUN26 197.50 P 0.00 0.00 0.00 20.71 -3.29 57 0 14 0
29JUN26 200.00 P 0.00 0.00 0.00 21.98 -3.42 57 0 5,818 0
29JUN26 205.00 P 0.00 0.00 0.00 24.70 -3.61 57 0 503 0
29JUN26 210.00 P 0.00 0.00 0.00 27.54 -3.68 57 0 575 0
29JUN26 215.00 P 0.00 0.00 0.00 30.55 -3.90 57 0 262 0
29JUN26 220.00 P 0.00 0.00 0.00 33.43 -3.50 56 0 121 0
29JUN26 225.00 P 0.00 0.00 0.00 36.73 -5.21 56 0 300 0
29JUN26 230.00 P 0.00 0.00 0.00 40.45 -4.55 57 0 289 0
29JUN26 235.00 P 0.00 0.00 0.00 43.23 -5.48 56 0 106 0
29JUN26 240.00 P 0.00 0.00 0.00 47.08 -5.30 56 0 145 0
29JUN26 245.00 P 0.00 0.00 0.00 51.37 -4.16 58 0 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 55.14 -4.08 58 0 25 0
29JUN26 255.00 P 0.00 0.00 0.00 58.32 -5.02 55 0 30 0
29JUN26 260.00 P 0.00 0.00 0.00 62.44 -6.59 56 0 101 0
29JUN26 265.00 P 0.00 0.00 0.00 66.53 -5.58 56 0 55 0
29JUN26 270.00 P 0.00 0.00 0.00 70.53 -6.96 55 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 74.94 -7.23 56 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 79.92 -6.53 58 0 5 0
29JUN26 285.00 P 0.00 0.00 0.00 84.80 -6.01 59 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 88.24 -7.55 56 0 30 0
29JUN26 295.00 P 0.00 0.00 0.00 92.81 -7.12 56 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 97.66 -6.88 58 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 107.60 -6.27 61 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 117.45 -5.86 63 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 127.14 -5.77 65 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 136.39 -6.18 64 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 145.31 -7.21 60 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 155.45 -7.07 64 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 165.30 -7.22 65 0 0 0
29SEP26 150.00 P 9.00 10.10 9.00 9.45 -1.73 57 30 1,218 +10
29SEP26 152.50 P 10.50 10.90 10.50 10.18 -1.80 57 6 150 +2
29SEP26 155.00 P 0.00 0.00 0.00 10.84 -1.96 57 0 253 0
29SEP26 157.50 P 0.00 0.00 0.00 11.63 -2.02 57 0 106 0
29SEP26 160.00 P 12.38 12.38 12.38 12.42 -2.13 57 2 400 +2
29SEP26 162.50 P 0.00 0.00 0.00 13.63 -1.86 57 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 14.48 -1.96 57 0 103 0
29SEP26 167.50 P 0.00 0.00 0.00 15.25 -2.19 57 0 130 0
29SEP26 170.00 P 0.00 0.00 0.00 16.35 -1.90 57 0 260 0
29SEP26 172.50 P 0.00 0.00 0.00 17.35 -2.19 57 0 24 0
29SEP26 175.00 P 0.00 0.00 0.00 17.94 -2.40 56 0 1,100 0
29SEP26 177.50 P 0.00 0.00 0.00 19.29 -2.50 57 0 158 0
29SEP26 180.00 P 0.00 0.00 0.00 20.69 -2.00 57 0 659 0
29SEP26 182.50 P 0.00 0.00 0.00 21.49 -2.62 57 0 110 0
29SEP26 185.00 P 0.00 0.00 0.00 22.75 -2.61 57 0 256 0
29SEP26 187.50 P 0.00 0.00 0.00 23.94 -2.69 57 0 80 0
29SEP26 190.00 P 24.34 24.61 24.29 25.16 -2.79 57 250 930 +50
29SEP26 192.50 P 26.02 26.02 26.02 26.02 -3.27 56 30 21 +12
29SEP26 195.00 P 27.31 27.31 27.31 27.31 -3.36 56 30 50 0
29SEP26 197.50 P 0.00 0.00 0.00 29.02 -3.05 57 0 470 0
29SEP26 200.00 P 0.00 0.00 0.00 30.24 -3.27 57 0 4,898 0
29SEP26 205.00 P 0.00 0.00 0.00 33.05 -3.45 57 0 4,125 0
29SEP26 210.00 P 0.00 0.00 0.00 36.10 -3.68 57 0 1,645 0
29SEP26 215.00 P 0.00 0.00 0.00 39.16 -3.65 57 0 420 0
29SEP26 220.00 P 0.00 0.00 0.00 42.32 -3.85 57 0 61 0
29SEP26 225.00 P 0.00 0.00 0.00 45.58 -4.01 58 0 133 0
29SEP26 230.00 P 0.00 0.00 0.00 49.02 -4.07 58 0 185 0
29SEP26 235.00 P 0.00 0.00 0.00 52.06 -5.24 57 0 62 0
29SEP26 240.00 P 0.00 0.00 0.00 56.54 -4.45 59 0 152 0
29SEP26 245.00 P 0.00 0.00 0.00 60.12 -4.04 59 0 56 0
29SEP26 250.00 P 0.00 0.00 0.00 64.24 -3.75 60 0 155 0
29SEP26 255.00 P 0.00 0.00 0.00 66.61 -5.28 57 0 216 0
29SEP26 260.00 P 0.00 0.00 0.00 71.43 -4.43 59 0 190 0
29SEP26 265.00 P 0.00 0.00 0.00 75.16 -4.73 59 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 79.31 -4.67 59 0 20 0
29SEP26 275.00 P 0.00 0.00 0.00 83.30 -4.94 59 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 85.66 -6.66 56 0 40 0
29SEP26 285.00 P 0.00 0.00 0.00 91.98 -4.70 60 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 94.68 -6.28 58 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 98.34 -6.96 57 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 104.41 -5.26 60 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 113.54 -4.97 61 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 122.45 -5.03 62 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 129.68 -6.97 58 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 139.06 -7.34 59 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 148.67 -7.55 60 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 20.55 -2.25 57 0 28 0
30DEC26 170.00 P 0.00 0.00 0.00 21.52 -2.40 57 0 100 0
30DEC26 172.50 P 0.00 0.00 0.00 22.87 -2.21 57 0 4 0
30DEC26 175.00 P 0.00 0.00 0.00 23.58 -2.67 56 0 90 0
30DEC26 177.50 P 0.00 0.00 0.00 24.97 -2.44 57 0 30 0
30DEC26 180.00 P 0.00 0.00 0.00 26.32 -2.34 57 0 533 0
30DEC26 182.50 P 0.00 0.00 0.00 27.51 -2.42 57 0 110 0
30DEC26 185.00 P 0.00 0.00 0.00 28.70 -2.52 57 0 155 0
30DEC26 187.50 P 0.00 0.00 0.00 29.95 -2.60 57 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 31.23 -2.68 57 0 253 0
30DEC26 192.50 P 0.00 0.00 0.00 32.54 -2.75 57 0 30 0
30DEC26 195.00 P 0.00 0.00 0.00 33.87 -2.82 57 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 35.24 -2.89 57 0 65 0
30DEC26 200.00 P 0.00 0.00 0.00 36.63 -2.96 57 0 3,214 0
30DEC26 205.00 P 0.00 0.00 0.00 39.32 -3.27 57 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 42.27 -3.43 57 0 251 0
30DEC26 215.00 P 0.00 0.00 0.00 45.32 -3.57 57 0 3 0
30DEC26 220.00 P 0.00 0.00 0.00 48.47 -3.76 57 0 415 0
30DEC26 225.00 P 0.00 0.00 0.00 51.85 -3.73 57 0 25 0
30DEC26 230.00 P 0.00 0.00 0.00 55.55 -3.48 58 0 191 0
30DEC26 235.00 P 0.00 0.00 0.00 59.25 -3.30 58 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 61.86 -4.30 57 0 5 0
30DEC26 245.00 P 0.00 0.00 0.00 65.02 -4.89 56 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 68.49 -5.08 56 0 1,386 0
30DEC26 255.00 P 0.00 0.00 0.00 72.83 -4.36 57 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 76.18 -5.04 57 0 15 0
30DEC26 265.00 P 0.00 0.00 0.00 80.89 -4.33 58 0 0 0
30DEC26 270.00 P 86.00 86.00 86.00 84.34 -4.85 58 5 10 +5
30DEC26 275.00 P 0.00 0.00 0.00 87.28 -5.93 56 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 91.40 -5.88 57 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 96.57 -4.82 58 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 100.09 -5.45 58 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 104.51 -5.22 58 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 108.85 -5.11 58 0 10 0
30DEC26 310.00 P 0.00 0.00 0.00 117.11 -5.43 58 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 126.08 -5.15 59 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 133.60 -6.45 57 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 143.35 -5.63 59 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 152.02 -5.99 59 0 6 0
30MAR27 175.00 P 0.00 0.00 0.00 28.16 - 56 0 0 -
30MAR27 177.50 P 0.00 0.00 0.00 29.35 -2.63 56 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 30.56 -2.72 56 0 15 0
30MAR27 182.50 P 0.00 0.00 0.00 31.81 -2.73 57 0 11 0
30MAR27 185.00 P 0.00 0.00 0.00 33.40 -2.48 57 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 34.70 -2.55 57 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 36.03 -2.61 57 0 30 0
30MAR27 192.50 P 0.00 0.00 0.00 37.38 -2.68 57 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 38.76 -2.74 57 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 40.16 -2.80 57 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 41.58 -2.87 57 0 49 0
30MAR27 205.00 P 0.00 0.00 0.00 44.49 -3.00 57 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 47.50 -3.16 57 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 50.60 -3.27 57 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 53.77 -3.41 57 0 5 0
30MAR27 225.00 P 0.00 0.00 0.00 57.02 -3.53 57 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 59.86 -4.13 57 0 5 0
30MAR27 235.00 P 0.00 0.00 0.00 63.79 -3.72 57 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 66.70 -4.38 56 0 5 0
30MAR27 245.00 P 0.00 0.00 0.00 70.02 -4.69 56 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 73.82 -4.59 57 0 5 0
30MAR27 255.00 P 0.00 0.00 0.00 77.24 -4.93 56 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 81.04 -4.93 57 0 5 0
30MAR27 265.00 P 0.00 0.00 0.00 84.51 -5.31 56 0 0 0
TOTAL PUT 2,074 92,864 +533
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$ 41.98
30MAR26 19.00 C 0.00 0.00 0.00 23.01 +0.70 114 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 22.51 +0.70 108 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 22.01 +0.70 101 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 21.01 +0.70 84 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 20.01 +0.70 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 19.01 +0.70 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 18.01 +0.69 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 17.02 +0.70 79 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 16.02 +0.70 71 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 15.02 +0.70 62 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 14.02 +0.70 51 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 13.02 +0.70 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 12.02 +0.70 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 11.02 +0.47 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 10.03 +0.71 44 0 34 0
30MAR26 33.00 C 0.00 0.00 0.00 9.03 +0.70 38 0 33 0
30MAR26 34.00 C 0.00 0.00 0.00 7.98 +0.65 0 0 13 0
30MAR26 35.00 C 0.00 0.00 0.00 7.24 +0.95 57 0 19 0
30MAR26 36.00 C 0.00 0.00 0.00 6.04 +0.75 28 0 670 0
30MAR26 37.00 C 0.00 0.00 0.00 5.05 +0.71 26 0 521 0
30MAR26 38.00 C 0.00 0.00 0.00 4.09 +0.64 26 0 138 0
30MAR26 39.00 C 0.00 0.00 0.00 3.08 +0.46 20 0 161 0
30MAR26 40.00 C 2.30 2.30 2.28 2.27 +0.35 23 30 426 -30
30MAR26 41.00 C 1.54 1.57 1.38 1.58 +0.26 25 186 609 -139
30MAR26 42.00 C 1.00 1.01 0.89 1.03 +0.17 25 213 361 -9
30MAR26 43.00 C 0.64 0.65 0.60 0.62 +0.06 25 64 990 -64
30MAR26 44.00 C 0.38 0.38 0.31 0.35 +0.02 26 84 1,177 -79
30MAR26 45.00 C 0.25 0.25 0.25 0.19 +0.01 26 15 659 0
30MAR26 46.00 C 0.15 0.15 0.10 0.09 -0.01 26 24 349 0
30MAR26 47.00 C 0.07 0.07 0.07 0.04 -0.01 26 20 263 +20
30MAR26 48.00 C 0.06 0.06 0.06 0.02 -0.01 27 15 424 -15
30MAR26 49.00 C 0.04 0.04 0.04 0.01 0.00 28 8 357 -8
30MAR26 50.00 C 0.01 0.01 0.01 0.01 0.00 31 26 758 +19
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 38 0 134 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 12.09 +0.70 33 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 11.09 +0.54 25 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 10.10 +0.69 29 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 9.11 +0.74 28 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 8.29 +0.61 40 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 7.30 +0.60 36 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 6.04 +0.49 0 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 5.14 +0.44 18 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 4.29 +0.25 22 0 37 0
29APR26 39.00 C 0.00 0.00 0.00 3.51 +0.42 24 0 581 0
29APR26 40.00 C 2.63 2.68 2.63 2.81 +0.35 25 60 766 +5
29APR26 41.00 C 2.06 2.06 2.05 2.20 +0.28 25 31 672 -7
29APR26 42.00 C 1.56 1.56 1.56 1.68 +0.22 26 22 880 0
29APR26 43.00 C 1.16 1.16 1.13 1.25 +0.16 26 17 700 -2
29APR26 44.00 C 0.78 0.78 0.78 0.90 +0.11 26 1 639 -1
29APR26 45.00 C 0.61 0.61 0.60 0.64 +0.07 26 24 287 +16
29APR26 46.00 C 0.00 0.00 0.00 0.44 +0.05 26 0 192 0
29APR26 47.00 C 0.00 0.00 0.00 0.30 +0.03 26 0 412 0
29APR26 48.00 C 0.00 0.00 0.00 0.21 +0.02 27 0 40 0
29APR26 49.00 C 0.00 0.00 0.00 0.13 0.00 27 0 78 0
29APR26 50.00 C 0.00 0.00 0.00 0.08 0.00 26 0 14 0
29APR26 52.50 C 0.00 0.00 0.00 0.02 0.00 26 0 60 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 28 0 65 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 11.16 +0.61 25 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 10.17 +0.67 24 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 9.20 +0.80 26 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 8.29 +0.61 29 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 7.30 +0.47 26 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 6.37 +0.72 25 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 5.35 +0.36 21 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 4.55 +0.46 22 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 3.82 +0.40 23 0 245 0
28MAY26 40.00 C 2.91 2.91 2.87 3.15 +0.34 24 30 348 +15
28MAY26 41.00 C 2.16 2.35 2.16 2.56 +0.28 24 219 395 +67
28MAY26 42.00 C 1.80 1.80 1.80 2.05 +0.23 24 15 866 -15
28MAY26 43.00 C 1.37 1.39 1.37 1.61 +0.18 25 30 676 0
28MAY26 44.00 C 0.00 0.00 0.00 1.25 +0.14 25 0 545 0
28MAY26 45.00 C 0.00 0.00 0.00 0.95 +0.10 25 0 419 0
28MAY26 46.00 C 0.00 0.00 0.00 0.71 +0.07 25 0 208 0
28MAY26 47.00 C 0.00 0.00 0.00 0.52 +0.05 25 0 426 0
28MAY26 48.00 C 0.00 0.00 0.00 0.38 +0.03 25 0 150 0
28MAY26 49.00 C 0.00 0.00 0.00 0.29 +0.04 26 0 183 0
28MAY26 50.00 C 0.00 0.00 0.00 0.20 +0.01 25 0 210 0
28MAY26 52.50 C 0.00 0.00 0.00 0.08 0.00 25 0 45 0
28MAY26 55.00 C 0.00 0.00 0.00 0.03 0.00 26 0 70 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 29 0 52 0
29JUN26 24.00 C 0.00 0.00 0.00 18.17 +0.70 34 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 17.18 +0.70 34 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 16.18 +0.69 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 15.19 +0.69 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 14.20 +0.69 24 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 13.21 +0.69 24 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 12.22 +0.68 23 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 11.24 +0.67 24 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 10.27 +0.66 25 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 9.31 +0.63 24 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 8.36 +0.59 24 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 7.45 +0.56 24 0 2 0
29JUN26 36.00 C 0.00 0.00 0.00 6.56 +0.50 24 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 5.73 +0.46 24 0 47 0
29JUN26 38.00 C 0.00 0.00 0.00 4.94 +0.40 24 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 4.21 +0.34 24 0 8 0
29JUN26 40.00 C 3.06 3.15 3.06 3.44 +0.27 23 30 232 +30
29JUN26 41.00 C 0.00 0.00 0.00 2.86 +0.21 23 0 495 0
29JUN26 42.00 C 1.98 1.99 1.98 2.35 +0.16 23 30 277 -15
29JUN26 43.00 C 1.67 1.67 1.67 1.91 +0.12 24 15 312 +15
29JUN26 44.00 C 1.34 1.34 1.26 1.53 +0.08 24 20 386 +15
29JUN26 45.00 C 1.09 1.09 1.09 1.22 +0.06 24 15 409 +15
29JUN26 46.00 C 0.87 0.87 0.87 0.95 +0.03 24 15 180 +8
29JUN26 47.00 C 0.69 0.69 0.69 0.74 +0.01 24 15 725 +15
29JUN26 48.00 C 0.55 0.55 0.55 0.56 -0.01 24 15 255 0
29JUN26 49.00 C 0.00 0.00 0.00 0.44 -0.01 24 0 252 0
29JUN26 50.00 C 0.00 0.00 0.00 0.33 -0.01 24 0 30 0
29JUN26 52.50 C 0.00 0.00 0.00 0.15 -0.02 24 0 135 0
29JUN26 55.00 C 0.00 0.00 0.00 0.07 -0.01 24 0 115 0
29JUN26 57.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 16.18 +0.69 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 15.19 +0.69 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 14.20 +0.69 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 13.21 +0.68 22 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 12.23 +0.67 24 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 11.26 +0.66 25 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.29 +0.62 24 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.35 +0.60 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.43 +0.55 24 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.55 +0.50 24 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.71 +0.44 24 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.92 +0.39 24 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 5.18 +0.32 24 0 17 0
29SEP26 39.00 C 0.00 0.00 0.00 4.51 +0.27 24 0 26 0
29SEP26 40.00 C 0.00 0.00 0.00 3.90 +0.23 24 0 21 0
29SEP26 41.00 C 0.00 0.00 0.00 3.34 +0.16 24 0 132 0
29SEP26 42.00 C 0.00 0.00 0.00 2.84 +0.11 24 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 2.42 +0.08 24 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 2.03 +0.04 24 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 1.71 +0.03 24 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 1.42 -0.01 24 0 29 0
29SEP26 47.00 C 0.00 0.00 0.00 1.18 -0.01 24 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 0.98 -0.03 24 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 0.80 -0.03 24 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.66 -0.04 24 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.39 -0.04 24 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.23 -0.03 24 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.13 -0.03 24 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.07 -0.02 24 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 14.20 +0.67 23 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 13.22 +0.65 24 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 12.25 +0.63 24 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.30 +0.60 24 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.37 +0.56 24 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.47 +0.52 24 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.60 +0.45 24 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.78 +0.39 24 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.01 +0.34 24 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.29 +0.28 24 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.63 +0.24 24 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.00 +0.17 24 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.46 +0.16 24 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.93 +0.08 24 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.48 +0.08 24 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.05 +0.02 24 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 2.68 +0.02 24 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.34 -0.02 24 0 4 0
30DEC26 46.00 C 0.00 0.00 0.00 2.04 -0.03 24 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 1.77 -0.05 24 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 1.54 -0.05 24 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 1.32 -0.07 24 0 14 0
30DEC26 50.00 C 0.00 0.00 0.00 1.15 -0.06 24 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.78 -0.07 24 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.52 -0.07 24 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.34 -0.07 24 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.23 -0.05 24 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.53 - 24 0 0 -
30MAR27 33.00 C 0.00 0.00 0.00 9.68 +0.42 24 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.89 +0.39 24 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.12 +0.31 24 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.43 +0.29 24 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.75 +0.21 24 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.14 +0.19 24 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.56 +0.12 24 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.04 +0.12 24 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 4.53 +0.05 24 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.09 +0.04 24 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.66 0.00 24 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.29 -0.01 24 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 2.93 -0.03 24 0 12 0
30MAR27 46.00 C 0.00 0.00 0.00 2.62 -0.06 24 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.33 -0.06 24 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 2.07 -0.08 24 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 1.84 -0.08 24 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 1.61 -0.09 24 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.17 -0.11 24 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.85 -0.11 24 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.61 -0.10 24 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.44 -0.08 24 0 0 0
TOTAL CALL 1,289 22,791 -144
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 128 0 100 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 113 0 32 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 106 0 46 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 99 0 28 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 92 0 43 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 86 0 253 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 80 0 42 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 74 0 74 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 68 0 130 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 63 0 189 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 58 0 192 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 53 0 653 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 48 0 621 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 43 0 173 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 38 0 267 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 33 0 418 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 -0.02 29 0 238 0
30MAR26 37.00 P 0.00 0.00 0.00 0.02 -0.06 27 0 753 0
30MAR26 38.00 P 0.00 0.00 0.00 0.06 -0.11 27 0 356 0
30MAR26 39.00 P 0.23 0.23 0.19 0.14 -0.20 26 41 500 +21
30MAR26 40.00 P 0.45 0.45 0.34 0.31 -0.32 26 518 811 -300
30MAR26 41.00 P 0.71 0.72 0.66 0.61 -0.43 27 84 670 -39
30MAR26 42.00 P 1.16 1.16 1.10 1.05 -0.52 27 32 793 +15
30MAR26 43.00 P 1.85 1.85 1.83 1.65 -0.62 27 5 160 0
30MAR26 44.00 P 0.00 0.00 0.00 2.40 -0.68 28 0 72 0
30MAR26 45.00 P 0.00 0.00 0.00 3.26 -0.70 30 0 56 0
30MAR26 46.00 P 0.00 0.00 0.00 4.19 -0.72 33 0 15 0
30MAR26 47.00 P 0.00 0.00 0.00 5.18 -0.67 38 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 6.02 -0.70 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 7.02 -0.70 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 8.02 -0.70 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 10.52 -0.70 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 13.02 -0.70 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 15.52 -0.70 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 18.23 -0.49 95 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 36 0 190 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 30 0 3 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 -0.02 27 0 152 0
29APR26 34.00 P 0.00 0.00 0.00 0.03 -0.03 28 0 70 0
29APR26 35.00 P 0.00 0.00 0.00 0.05 -0.06 27 0 30 0
29APR26 36.00 P 0.00 0.00 0.00 0.10 -0.09 27 0 260 0
29APR26 37.00 P 0.31 0.31 0.31 0.18 -0.14 26 6 427 0
29APR26 38.00 P 0.00 0.00 0.00 0.32 -0.20 27 0 633 0
29APR26 39.00 P 0.00 0.00 0.00 0.53 -0.27 27 0 631 0
29APR26 40.00 P 0.95 0.97 0.90 0.81 -0.35 27 37 963 +15
29APR26 41.00 P 1.41 1.41 1.31 1.19 -0.42 27 72 1,305 0
29APR26 42.00 P 1.84 1.84 1.83 1.66 -0.49 27 30 693 -30
29APR26 43.00 P 0.00 0.00 0.00 2.24 -0.55 28 0 738 0
29APR26 44.00 P 0.00 0.00 0.00 2.91 -0.59 28 0 785 0
29APR26 45.00 P 0.00 0.00 0.00 3.66 -0.64 29 0 207 0
29APR26 46.00 P 0.00 0.00 0.00 4.48 -0.67 29 0 45 0
29APR26 47.00 P 0.00 0.00 0.00 5.37 -0.69 31 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 6.30 -0.71 32 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 7.27 -0.72 35 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 8.27 -0.71 38 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 10.84 -0.61 48 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 13.02 -0.70 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 15.52 -0.70 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 18.23 -0.49 63 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.02 -0.02 26 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.04 -0.03 26 0 40 0
28MAY26 34.00 P 0.00 0.00 0.00 0.07 -0.05 26 0 60 0
28MAY26 35.00 P 0.00 0.00 0.00 0.12 -0.09 25 0 248 0
28MAY26 36.00 P 0.00 0.00 0.00 0.21 -0.13 26 0 251 0
28MAY26 37.00 P 0.00 0.00 0.00 0.34 -0.17 26 0 253 0
28MAY26 38.00 P 0.68 0.68 0.68 0.52 -0.23 26 9 360 0
28MAY26 39.00 P 0.95 0.95 0.95 0.76 -0.30 26 7 407 -7
28MAY26 40.00 P 1.26 1.34 1.25 1.08 -0.37 26 49 511 -7
28MAY26 41.00 P 0.00 0.00 0.00 1.49 -0.42 26 0 439 0
28MAY26 42.00 P 2.24 2.26 2.21 1.97 -0.48 26 60 289 -15
28MAY26 43.00 P 0.00 0.00 0.00 2.54 -0.54 26 0 486 0
28MAY26 44.00 P 0.00 0.00 0.00 3.18 -0.59 26 0 240 0
28MAY26 45.00 P 0.00 0.00 0.00 3.90 -0.62 27 0 45 0
28MAY26 46.00 P 0.00 0.00 0.00 4.69 -0.65 27 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 5.53 -0.67 28 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 6.42 -0.69 29 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 7.35 -0.71 31 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 8.32 -0.66 33 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 10.84 -0.72 39 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 13.02 -1.07 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 15.52 -1.06 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 18.23 -0.49 52 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 39 0 175 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 36 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 34 0 43 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 29 0 285 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 27 0 337 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 340 0
29JUN26 31.00 P 0.00 0.00 0.00 0.02 -0.03 25 0 194 0
29JUN26 32.00 P 0.00 0.00 0.00 0.04 -0.04 25 0 86 0
29JUN26 33.00 P 0.00 0.00 0.00 0.07 -0.07 24 0 272 0
29JUN26 34.00 P 0.00 0.00 0.00 0.12 -0.11 24 0 591 0
29JUN26 35.00 P 0.00 0.00 0.00 0.20 -0.15 24 0 565 0
29JUN26 36.00 P 0.00 0.00 0.00 0.32 -0.19 24 0 290 0
29JUN26 37.00 P 0.00 0.00 0.00 0.48 -0.25 24 0 159 0
29JUN26 38.00 P 0.00 0.00 0.00 0.69 -0.31 24 0 390 0
29JUN26 39.00 P 1.25 1.27 1.15 0.97 -0.37 25 97 210 +56
29JUN26 40.00 P 1.67 1.67 1.52 1.31 -0.43 25 88 358 +73
29JUN26 41.00 P 2.20 2.20 2.06 1.72 -0.50 25 18 427 +7
29JUN26 42.00 P 2.77 2.77 2.77 2.20 -0.56 25 15 392 +15
29JUN26 43.00 P 0.00 0.00 0.00 2.77 -0.60 25 0 199 0
29JUN26 44.00 P 0.00 0.00 0.00 3.31 -0.61 24 0 165 0
29JUN26 45.00 P 0.00 0.00 0.00 3.98 -0.65 24 0 60 0
29JUN26 46.00 P 0.00 0.00 0.00 4.72 -0.67 24 0 45 0
29JUN26 47.00 P 0.00 0.00 0.00 5.53 -0.67 25 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 6.42 -0.69 25 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 7.35 -0.71 27 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 8.32 -0.66 28 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 10.84 -0.72 34 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 13.02 -1.07 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 15.52 -1.06 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 18.23 -0.49 45 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 -0.02 24 0 70 0
29SEP26 27.00 P 0.00 0.00 0.00 0.02 -0.03 24 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.04 -0.04 24 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.06 -0.06 24 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.10 -0.09 24 0 211 0
29SEP26 31.00 P 0.00 0.00 0.00 0.16 -0.12 24 0 123 0
29SEP26 32.00 P 0.00 0.00 0.00 0.25 -0.15 24 0 240 0
29SEP26 33.00 P 0.00 0.00 0.00 0.36 -0.19 24 0 266 0
29SEP26 34.00 P 0.00 0.00 0.00 0.50 -0.24 24 0 59 0
29SEP26 35.00 P 0.00 0.00 0.00 0.69 -0.30 24 0 287 0
29SEP26 36.00 P 0.00 0.00 0.00 0.92 -0.35 24 0 34 0
29SEP26 37.00 P 0.00 0.00 0.00 1.20 -0.39 24 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 1.53 -0.45 24 0 19 0
29SEP26 39.00 P 0.00 0.00 0.00 1.91 -0.50 24 0 27 0
29SEP26 40.00 P 0.00 0.00 0.00 2.36 -0.52 24 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 2.84 -0.59 24 0 37 0
29SEP26 42.00 P 0.00 0.00 0.00 3.39 -0.62 24 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 3.99 -0.65 24 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 4.63 -0.68 24 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 5.33 -0.69 24 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 6.06 -0.71 24 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 6.83 -0.72 24 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 7.64 -0.73 24 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 8.47 -0.74 24 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 9.34 -0.74 24 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 11.58 -0.74 24 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 13.93 -0.73 24 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 16.33 -0.72 24 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 18.77 -0.71 24 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.11 -0.09 24 0 100 0
30DEC26 29.00 P 0.00 0.00 0.00 0.16 -0.12 24 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.24 -0.14 24 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.34 -0.18 24 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.46 -0.23 24 0 97 0
30DEC26 33.00 P 0.00 0.00 0.00 0.62 -0.26 24 0 73 0
30DEC26 34.00 P 0.00 0.00 0.00 0.81 -0.32 24 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 1.05 -0.35 24 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.31 -0.41 24 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.63 -0.46 24 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.00 -0.48 24 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.39 -0.55 24 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.86 -0.56 24 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 3.35 -0.62 24 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.90 -0.63 24 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.48 -0.68 24 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.11 -0.69 24 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 5.78 -0.72 24 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 6.48 -0.73 24 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 7.22 -0.75 24 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 8.00 -0.75 24 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 8.79 -0.76 24 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 9.63 -0.76 24 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 11.79 -0.76 24 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 14.07 -0.75 24 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 16.42 -0.74 24 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.83 -0.72 24 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.68 - 24 0 0 -
30MAR27 33.00 P 0.00 0.00 0.00 0.86 -0.33 24 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.09 -0.36 24 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.34 -0.43 24 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.65 -0.45 24 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.98 -0.51 24 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.37 -0.53 24 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.79 -0.58 24 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.25 -0.60 24 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 3.75 -0.65 24 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 4.30 -0.67 24 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.87 -0.71 24 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 5.50 -0.72 24 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 6.14 -0.74 24 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 6.83 -0.76 24 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 7.55 -0.76 24 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 8.30 -0.78 24 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 9.08 -0.78 24 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 9.87 -0.79 24 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 11.98 -0.79 24 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 14.20 -0.79 24 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 16.51 -0.77 24 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.88 -0.75 24 0 0 0
TOTAL PUT 1,168 26,005 -196
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$ 183.50
30MAR26 152.50 C 0.00 0.00 0.00 31.51 +4.20 45 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 29.15 +4.08 45 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 26.83 +3.94 45 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 24.58 +3.78 45 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 22.38 +3.59 45 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 20.27 +3.40 45 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 18.25 +3.18 45 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 16.32 +2.95 45 0 15 0
30MAR26 172.50 C 0.00 0.00 0.00 14.51 +2.72 45 0 16 0
30MAR26 175.00 C 0.00 0.00 0.00 12.81 +2.16 45 0 30 0
30MAR26 177.50 C 0.00 0.00 0.00 10.90 +1.62 43 0 44 0
30MAR26 180.00 C 9.70 9.70 9.70 9.91 +1.88 46 15 95 +15
30MAR26 182.50 C 9.55 9.55 8.67 8.58 +1.68 46 30 88 +15
30MAR26 185.00 C 8.27 8.27 8.27 7.44 +1.54 46 15 60 0
30MAR26 187.50 C 6.41 6.41 6.41 6.29 +1.28 46 15 88 +2
30MAR26 190.00 C 5.46 5.75 5.46 5.32 +1.10 46 14 143 +12
30MAR26 192.50 C 0.00 0.00 0.00 4.54 +1.00 46 0 88 0
30MAR26 195.00 C 4.04 4.04 4.00 3.79 +0.84 46 28 57 +27
30MAR26 197.50 C 3.32 3.32 3.32 3.14 +0.70 46 15 112 -9
30MAR26 200.00 C 2.52 2.89 2.52 2.58 +0.57 46 16 65 +15
30MAR26 205.00 C 1.75 2.14 1.74 1.71 +0.41 46 43 136 +31
30MAR26 210.00 C 1.50 1.50 1.50 1.07 +0.23 45 15 67 -15
30MAR26 215.00 C 0.00 0.00 0.00 0.67 +0.13 45 0 170 0
30MAR26 220.00 C 0.00 0.00 0.00 0.41 +0.08 45 0 1,263 0
30MAR26 225.00 C 0.00 0.00 0.00 0.25 +0.05 45 0 178 0
30MAR26 230.00 C 0.00 0.00 0.00 0.14 +0.02 45 0 77 0
30MAR26 235.00 C 0.00 0.00 0.00 0.08 +0.01 45 0 240 0
30MAR26 240.00 C 0.00 0.00 0.00 0.05 +0.01 46 0 115 0
30MAR26 245.00 C 0.00 0.00 0.00 0.03 +0.01 46 0 133 0
30MAR26 250.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 117 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 47 0 3 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 33.21 +3.72 44 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 31.10 +3.59 44 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 29.05 +3.46 44 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 27.07 +3.31 44 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 25.16 +3.16 44 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 23.32 +3.01 44 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 21.56 +2.85 44 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 19.88 +2.69 44 0 30 0
29APR26 172.50 C 0.00 0.00 0.00 18.28 +2.52 44 0 45 0
29APR26 175.00 C 0.00 0.00 0.00 16.77 +1.95 44 0 30 0
29APR26 177.50 C 0.00 0.00 0.00 15.34 +1.89 44 0 13 0
29APR26 180.00 C 0.00 0.00 0.00 14.41 +2.18 45 0 39 0
29APR26 182.50 C 13.94 13.94 13.01 12.91 +1.80 44 25 50 +20
29APR26 185.00 C 12.70 12.70 12.70 11.74 +1.67 44 15 42 +15
29APR26 187.50 C 0.00 0.00 0.00 10.73 +1.62 45 0 75 0
29APR26 190.00 C 0.00 0.00 0.00 9.70 +1.48 45 0 15 0
29APR26 192.50 C 8.78 8.78 8.78 8.75 +1.35 45 15 15 0
29APR26 195.00 C 7.72 7.91 7.72 7.86 +1.23 44 30 30 +15
29APR26 197.50 C 0.00 0.00 0.00 7.05 +1.12 44 0 186 0
29APR26 200.00 C 0.00 0.00 0.00 6.30 +1.00 44 0 232 0
29APR26 205.00 C 0.00 0.00 0.00 4.99 +0.80 44 0 44 0
29APR26 210.00 C 0.00 0.00 0.00 3.93 +0.64 44 0 71 0
29APR26 215.00 C 0.00 0.00 0.00 3.06 +0.49 44 0 135 0
29APR26 220.00 C 0.00 0.00 0.00 2.29 +0.36 44 0 61 0
29APR26 225.00 C 0.00 0.00 0.00 1.76 +0.28 44 0 82 0
29APR26 230.00 C 0.00 0.00 0.00 1.33 +0.20 44 0 36 0
29APR26 235.00 C 0.00 0.00 0.00 1.01 +0.16 44 0 27 0
29APR26 240.00 C 0.00 0.00 0.00 0.75 +0.11 44 0 56 0
29APR26 245.00 C 0.00 0.00 0.00 0.56 +0.08 44 0 6 0
29APR26 250.00 C 0.00 0.00 0.00 0.41 +0.05 44 0 30 0
29APR26 255.00 C 0.00 0.00 0.00 0.30 +0.04 44 0 0 0
29APR26 260.00 C 0.59 0.59 0.59 0.22 +0.03 44 15 75 +15
29APR26 265.00 C 0.00 0.00 0.00 0.16 +0.02 44 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 35.23 +3.51 44 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 33.29 +3.39 44 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 31.41 +3.27 44 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 29.59 +3.15 44 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 27.84 +3.03 44 0 0 0
28MAY26 165.00 C 0.00 0.00 0.00 26.15 +2.91 44 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 24.52 +2.77 44 0 0 0
28MAY26 170.00 C 0.00 0.00 0.00 22.96 +2.65 44 0 0 0
28MAY26 172.50 C 0.00 0.00 0.00 21.47 +2.09 44 0 15 0
28MAY26 175.00 C 0.00 0.00 0.00 20.04 +2.04 44 0 22 0
28MAY26 177.50 C 0.00 0.00 0.00 18.68 +1.94 44 0 15 0
28MAY26 180.00 C 0.00 0.00 0.00 17.75 +2.17 45 0 15 0
28MAY26 182.50 C 0.00 0.00 0.00 16.51 +2.03 45 0 15 0
28MAY26 185.00 C 0.00 0.00 0.00 15.23 +1.78 45 0 15 0
28MAY26 187.50 C 0.00 0.00 0.00 14.13 +1.68 45 0 15 0
28MAY26 190.00 C 0.00 0.00 0.00 13.10 +1.58 45 0 30 0
28MAY26 192.50 C 0.00 0.00 0.00 12.25 +1.59 45 0 46 0
28MAY26 195.00 C 0.00 0.00 0.00 11.32 +1.50 45 0 36 0
28MAY26 197.50 C 0.00 0.00 0.00 10.33 +1.29 45 0 15 0
28MAY26 200.00 C 0.00 0.00 0.00 9.61 +1.29 45 0 31 0
28MAY26 205.00 C 0.00 0.00 0.00 8.12 +1.24 45 0 60 0
28MAY26 210.00 C 0.00 0.00 0.00 6.63 +0.75 44 0 45 0
28MAY26 215.00 C 0.00 0.00 0.00 5.55 +0.78 44 0 32 0
28MAY26 220.00 C 0.00 0.00 0.00 4.62 +0.65 44 0 0 0
28MAY26 225.00 C 0.00 0.00 0.00 3.84 +0.55 44 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 3.17 +0.45 44 0 0 0
28MAY26 235.00 C 0.00 0.00 0.00 2.61 +0.37 44 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 2.14 +0.30 44 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 1.75 +0.25 44 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 1.43 +0.20 44 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 1.16 +0.16 44 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 0.94 +0.13 44 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 0.76 +0.10 44 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 37.18 +3.37 44 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 35.35 +3.26 44 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 33.58 +3.16 44 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 31.86 +3.05 44 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 30.20 +2.94 44 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 28.60 +2.83 44 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 27.06 +2.72 44 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 25.57 +2.61 44 0 15 0
29JUN26 172.50 C 0.00 0.00 0.00 24.14 +2.50 44 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 22.77 +1.99 44 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 21.45 +1.90 44 0 45 0
29JUN26 180.00 C 0.00 0.00 0.00 20.43 +2.04 44 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 19.23 +1.95 44 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 18.08 +1.85 44 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 17.15 +1.93 45 0 30 0
29JUN26 190.00 C 0.00 0.00 0.00 16.11 +1.81 45 0 45 0
29JUN26 192.50 C 0.00 0.00 0.00 15.14 +1.72 45 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 14.21 +1.63 45 0 45 0
29JUN26 197.50 C 0.00 0.00 0.00 13.30 +1.56 45 0 15 0
29JUN26 200.00 C 0.00 0.00 0.00 12.43 +1.45 45 0 315 0
29JUN26 205.00 C 0.00 0.00 0.00 10.84 +1.31 45 0 600 0
29JUN26 210.00 C 0.00 0.00 0.00 9.27 +0.97 44 0 300 0
29JUN26 215.00 C 0.00 0.00 0.00 7.94 +0.97 44 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 6.86 +0.84 44 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 5.92 +0.73 44 0 15 0
29JUN26 230.00 C 0.00 0.00 0.00 5.09 +0.63 44 0 72 0
29JUN26 235.00 C 0.00 0.00 0.00 4.37 +0.54 44 0 15 0
29JUN26 240.00 C 0.00 0.00 0.00 3.75 +0.47 44 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 3.20 +0.40 44 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 2.73 +0.34 44 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 2.33 +0.29 44 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 1.98 +0.25 44 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 1.68 +0.21 44 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 42.86 +3.23 45 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 41.25 +3.15 45 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 39.68 +3.07 45 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 38.16 +2.99 45 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 36.69 +2.92 45 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 35.25 +2.83 45 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 33.86 +2.76 45 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 32.51 +2.68 45 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 31.21 +2.60 45 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 29.94 +2.01 45 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 28.72 +1.95 45 0 400 0
29SEP26 180.00 C 0.00 0.00 0.00 27.75 +2.10 46 0 400 0
29SEP26 182.50 C 0.00 0.00 0.00 26.76 +2.19 46 0 530 0
29SEP26 185.00 C 0.00 0.00 0.00 25.55 +2.05 46 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 24.48 +1.98 46 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 23.51 +1.93 46 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 22.47 +1.81 46 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 21.55 +1.77 46 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 20.72 +1.78 46 0 30 0
29SEP26 200.00 C 0.00 0.00 0.00 19.72 +1.59 46 0 15 0
29SEP26 205.00 C 0.00 0.00 0.00 18.08 +1.96 46 0 15 0
29SEP26 210.00 C 0.00 0.00 0.00 16.25 +1.55 45 0 15 0
29SEP26 215.00 C 0.00 0.00 0.00 14.83 +1.44 45 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 13.53 +1.33 45 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 12.32 +1.22 45 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 11.22 +1.13 45 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 10.21 +1.04 45 0 15 0
29SEP26 240.00 C 0.00 0.00 0.00 9.28 +0.95 45 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 8.44 +0.88 45 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 7.66 +0.80 45 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 6.96 +0.74 45 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 6.31 +0.67 45 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 5.72 +0.61 45 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 47.24 +3.21 45 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 45.74 +3.14 45 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 44.29 +3.08 45 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 42.87 +3.01 45 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 41.48 +2.94 45 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 40.13 +2.88 45 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 38.82 +2.81 45 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 37.55 +2.75 45 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 36.30 +2.68 45 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 35.10 +2.62 45 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 33.93 +1.88 45 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 32.79 +1.85 45 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 32.05 +2.14 45 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 30.99 +2.09 45 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 29.95 +2.03 45 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 28.94 +1.99 45 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 27.97 +1.95 45 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 27.03 +1.90 45 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 26.12 +1.80 45 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 25.21 +1.75 45 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 23.58 +2.36 46 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 21.53 +1.80 45 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 20.05 +1.71 45 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 18.65 +1.60 45 0 15 0
30DEC26 225.00 C 0.00 0.00 0.00 17.35 +1.51 45 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 16.13 +1.42 45 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 15.00 +1.33 45 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 13.94 +1.25 45 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 12.96 +1.18 45 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 12.04 +1.11 45 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 11.18 +1.03 45 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 10.39 +0.97 45 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 9.64 +0.90 45 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 50.59 +3.19 44 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 49.16 +3.13 44 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 47.77 +3.07 44 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 46.41 +3.02 44 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 45.08 +2.96 44 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 43.78 +2.89 44 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 42.52 +2.84 44 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 41.29 +2.78 44 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 40.09 +2.73 44 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 38.92 +2.67 44 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 37.78 +2.61 44 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 36.67 +1.75 44 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 36.16 +2.40 45 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 34.77 +2.01 44 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 33.75 +1.75 44 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 33.13 +2.27 45 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 31.80 +1.85 44 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 31.11 +1.94 45 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 29.96 +1.65 44 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 29.10 +2.42 44 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 27.44 +2.37 44 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 25.49 +1.93 44 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 23.97 +1.84 44 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 22.54 +1.12 44 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 21.19 +1.66 44 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 19.92 +1.58 44 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 18.72 +1.50 44 0 0 0
TOTAL CALL 306 8,257 +158
30MAR26 152.50 P 0.00 0.00 0.00 0.30 -0.38 45 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 0.43 -0.51 45 0 489 0
30MAR26 157.50 P 0.00 0.00 0.00 0.61 -0.70 45 0 186 0
30MAR26 160.00 P 0.00 0.00 0.00 0.85 -0.86 45 0 45 0
30MAR26 162.50 P 1.00 1.00 1.00 1.19 -1.02 46 1 294 +1
30MAR26 165.00 P 1.68 1.68 1.68 1.51 -1.23 45 15 49 +4
30MAR26 167.50 P 2.14 2.14 1.88 1.97 -1.41 45 39 84 +16
30MAR26 170.00 P 2.69 2.69 2.45 2.52 -1.61 45 50 73 -14
30MAR26 172.50 P 3.08 3.08 3.06 3.21 -1.80 45 20 106 +15
30MAR26 175.00 P 4.18 4.18 4.08 3.97 -2.03 45 20 42 +10
30MAR26 177.50 P 4.70 4.70 4.70 4.88 -2.27 44 1 15 0
30MAR26 180.00 P 0.00 0.00 0.00 5.88 -2.52 44 0 1,541 0
30MAR26 182.50 P 6.39 7.03 6.39 7.01 -2.78 44 29 60 +14
30MAR26 185.00 P 7.59 7.59 7.59 8.36 -2.89 44 15 123 +15
30MAR26 187.50 P 10.00 10.00 8.84 9.73 -3.26 44 16 147 +14
30MAR26 190.00 P 0.00 0.00 0.00 11.37 -3.15 44 0 45 0
30MAR26 192.50 P 0.00 0.00 0.00 13.17 -3.12 45 0 56 0
30MAR26 195.00 P 0.00 0.00 0.00 15.39 -3.27 48 0 285 0
30MAR26 197.50 P 0.00 0.00 0.00 16.82 -4.54 45 0 32 0
30MAR26 200.00 P 0.00 0.00 0.00 18.76 -4.05 45 0 25 0
30MAR26 205.00 P 0.00 0.00 0.00 22.94 -4.23 45 0 54 0
30MAR26 210.00 P 0.00 0.00 0.00 27.36 -4.37 45 0 102 0
30MAR26 215.00 P 0.00 0.00 0.00 31.98 -4.46 45 0 48 0
30MAR26 220.00 P 0.00 0.00 0.00 37.38 -3.88 56 0 38 0
30MAR26 225.00 P 0.00 0.00 0.00 41.60 -4.56 45 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 46.53 -4.58 45 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 51.50 -4.60 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 56.50 -4.60 0 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 61.50 -4.60 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 66.50 -4.60 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 71.50 -4.60 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 76.50 -4.60 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 81.50 -4.60 0 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 1.68 -0.87 44 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 2.06 -1.00 44 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 2.51 -1.25 44 0 15 0
29APR26 160.00 P 0.00 0.00 0.00 3.11 -1.25 44 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 3.72 -1.41 44 0 7 0
29APR26 165.00 P 0.00 0.00 0.00 4.39 -1.48 44 0 0 0
29APR26 167.50 P 5.41 5.41 5.41 5.14 -1.56 44 15 37 +15
29APR26 170.00 P 0.00 0.00 0.00 5.92 -1.69 44 0 15 0
29APR26 172.50 P 0.00 0.00 0.00 6.71 -1.91 44 0 2 0
29APR26 175.00 P 0.00 0.00 0.00 7.64 -2.07 43 0 4 0
29APR26 177.50 P 8.44 8.44 8.44 8.66 -2.24 43 15 15 +15
29APR26 180.00 P 0.00 0.00 0.00 9.78 -2.40 43 0 36 0
29APR26 182.50 P 10.85 10.85 10.85 11.05 -2.51 43 15 56 +15
29APR26 185.00 P 0.00 0.00 0.00 12.28 -2.73 43 0 49 0
29APR26 187.50 P 0.00 0.00 0.00 13.68 -2.86 43 0 79 0
29APR26 190.00 P 0.00 0.00 0.00 15.18 -3.02 43 0 51 0
29APR26 192.50 P 0.00 0.00 0.00 16.74 -3.14 43 0 68 0
29APR26 195.00 P 0.00 0.00 0.00 18.52 -4.10 44 0 15 0
29APR26 197.50 P 0.00 0.00 0.00 20.64 -2.40 45 0 256 0
29APR26 200.00 P 0.00 0.00 0.00 22.69 -3.73 46 0 284 0
29APR26 205.00 P 0.00 0.00 0.00 25.77 -3.48 44 0 90 0
29APR26 210.00 P 0.00 0.00 0.00 29.72 -4.01 44 0 60 0
29APR26 215.00 P 0.00 0.00 0.00 33.89 -4.15 44 0 75 0
29APR26 220.00 P 0.00 0.00 0.00 38.25 -4.22 44 0 15 0
29APR26 225.00 P 0.00 0.00 0.00 42.72 -4.34 44 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 47.32 -4.42 44 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 52.04 -4.45 44 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 56.82 -4.51 44 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 61.67 -4.55 44 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 66.58 -4.56 44 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 71.52 -4.59 44 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 76.50 -4.60 0 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 81.50 -4.60 0 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 3.41 -1.09 44 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 3.92 -1.36 44 0 63 0
28MAY26 157.50 P 0.00 0.00 0.00 4.57 -1.46 44 0 30 0
28MAY26 160.00 P 0.00 0.00 0.00 5.24 -1.55 44 0 30 0
28MAY26 162.50 P 0.00 0.00 0.00 5.94 -1.60 44 0 3 0
28MAY26 165.00 P 0.00 0.00 0.00 6.81 -1.59 44 0 0 0
28MAY26 167.50 P 7.87 7.87 7.87 7.69 -1.66 45 15 15 +15
28MAY26 170.00 P 8.79 8.79 8.79 8.53 -1.82 44 15 15 0
28MAY26 172.50 P 0.00 0.00 0.00 9.48 -1.93 44 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 10.51 -2.06 44 0 0 0
28MAY26 177.50 P 11.73 11.73 11.73 11.61 -2.19 44 15 15 +15
28MAY26 180.00 P 0.00 0.00 0.00 12.79 -2.33 44 0 2 0
28MAY26 182.50 P 0.00 0.00 0.00 14.04 -2.47 44 0 85 0
28MAY26 185.00 P 0.00 0.00 0.00 15.36 -2.58 44 0 45 0
28MAY26 187.50 P 15.96 15.96 15.96 16.74 -2.72 44 15 45 0
28MAY26 190.00 P 0.00 0.00 0.00 18.28 -2.81 44 0 45 0
28MAY26 192.50 P 0.00 0.00 0.00 19.79 -2.53 44 0 60 0
28MAY26 195.00 P 0.00 0.00 0.00 21.56 -3.29 44 0 30 0
28MAY26 197.50 P 0.00 0.00 0.00 23.53 -2.12 45 0 45 0
28MAY26 200.00 P 0.00 0.00 0.00 24.85 -2.71 44 0 15 0
28MAY26 205.00 P 0.00 0.00 0.00 28.44 -2.85 44 0 27 0
28MAY26 210.00 P 0.00 0.00 0.00 32.18 -3.19 44 0 66 0
28MAY26 215.00 P 0.00 0.00 0.00 36.10 -3.85 44 0 90 0
28MAY26 220.00 P 0.00 0.00 0.00 40.20 -3.95 44 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 44.40 -4.10 44 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 48.78 -4.16 44 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 53.22 -4.28 44 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 57.81 -4.31 44 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 62.44 -4.40 44 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 67.17 -4.43 44 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 71.94 -4.48 44 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 76.78 -4.51 44 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 81.65 -4.54 44 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 5.02 -1.22 44 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 5.69 -1.31 44 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 6.37 -1.49 44 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 7.16 -1.48 44 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 8.01 -1.62 44 0 2 0
29JUN26 165.00 P 0.00 0.00 0.00 8.82 -1.74 44 0 15 0
29JUN26 167.50 P 0.00 0.00 0.00 9.87 -1.68 44 0 15 0
29JUN26 170.00 P 0.00 0.00 0.00 10.82 -1.79 44 0 15 0
29JUN26 172.50 P 0.00 0.00 0.00 11.67 -2.06 43 0 17 0
29JUN26 175.00 P 0.00 0.00 0.00 12.93 -1.98 44 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 14.08 -2.08 44 0 31 0
29JUN26 180.00 P 0.00 0.00 0.00 15.25 -2.23 43 0 15 0
29JUN26 182.50 P 0.00 0.00 0.00 16.51 -2.45 43 0 30 0
29JUN26 185.00 P 0.00 0.00 0.00 17.82 -2.45 43 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 19.28 -2.50 43 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 20.64 -3.80 43 0 2 0
29JUN26 192.50 P 0.00 0.00 0.00 22.22 -3.14 44 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 23.96 -3.03 44 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 25.59 -3.05 44 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 27.36 -2.15 44 0 300 0
29JUN26 205.00 P 0.00 0.00 0.00 30.71 -3.16 44 0 1,850 0
29JUN26 210.00 P 0.00 0.00 0.00 34.42 -2.80 44 0 300 0
29JUN26 215.00 P 0.00 0.00 0.00 38.09 -3.66 44 0 30 0
29JUN26 220.00 P 0.00 0.00 0.00 42.02 -3.76 44 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 46.08 -3.92 44 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 50.29 -3.95 44 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 54.55 -4.13 44 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 58.99 -4.14 44 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 63.45 -4.25 44 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 68.03 -4.31 44 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 72.67 -4.34 44 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 77.36 -4.42 44 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 82.13 -4.43 44 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 9.79 -1.37 45 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 10.67 -1.38 45 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 11.55 -1.52 45 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 12.44 -1.56 45 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 13.50 -1.38 45 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 14.43 -1.69 45 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 15.48 -1.77 45 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 16.55 -1.73 45 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 17.67 -1.89 45 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 18.90 -1.93 45 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 20.05 -2.09 44 0 400 0
29SEP26 180.00 P 0.00 0.00 0.00 21.46 -2.04 45 0 445 0
29SEP26 182.50 P 0.00 0.00 0.00 22.71 -2.20 45 0 49 0
29SEP26 185.00 P 0.00 0.00 0.00 24.10 -2.25 45 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 25.59 -2.26 45 0 23 0
29SEP26 190.00 P 0.00 0.00 0.00 27.06 -2.74 45 0 19 0
29SEP26 192.50 P 0.00 0.00 0.00 28.56 -2.79 45 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 30.28 -2.73 45 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 31.84 -2.83 45 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 33.50 -2.83 45 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 36.82 -2.86 45 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 40.17 -3.16 45 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 43.82 -3.19 45 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 47.50 -3.22 45 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 51.20 -3.50 45 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 55.18 -3.52 45 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 59.17 -3.55 45 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 63.19 -3.75 45 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 67.40 -3.80 45 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 71.66 -3.83 45 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 75.94 -3.93 45 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 80.32 -4.03 45 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 84.80 -4.05 45 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 13.26 -1.35 45 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 14.17 -1.53 45 0 1 0
30DEC26 157.50 P 0.00 0.00 0.00 15.20 -1.60 45 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 16.29 -1.21 45 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 17.38 -1.36 45 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 18.22 -1.58 44 0 15 0
30DEC26 167.50 P 0.00 0.00 0.00 19.34 -1.74 44 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 20.51 -1.80 44 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 21.72 -1.79 44 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 22.96 -1.84 44 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 24.25 -1.86 44 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 25.51 -1.97 44 0 15 0
30DEC26 182.50 P 0.00 0.00 0.00 26.93 -2.03 44 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 28.34 -2.09 44 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 29.77 -2.14 44 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 31.25 -2.32 44 0 1 0
30DEC26 192.50 P 0.00 0.00 0.00 32.74 -2.74 44 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 34.61 -2.43 45 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 36.12 -2.60 45 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 37.69 -2.71 45 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 41.04 -2.73 45 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 44.41 -2.75 45 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 47.80 -3.01 45 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 51.44 -3.08 45 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 55.15 -3.10 45 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 58.87 -3.19 45 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 62.67 -3.41 45 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 66.68 -3.42 45 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 70.70 -3.45 45 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 74.74 -3.54 45 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 78.85 -3.72 45 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 83.13 -3.73 45 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 87.42 -3.76 45 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 15.66 -1.51 44 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 16.74 -1.54 44 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 17.84 -1.55 44 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 18.94 -1.17 44 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 20.05 -1.18 44 0 15 0
30MAR27 165.00 P 0.00 0.00 0.00 21.02 -1.45 44 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 22.11 -1.53 44 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 23.32 -1.72 44 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 24.56 -1.52 43 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 25.73 -1.84 43 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 27.21 -1.61 43 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 28.49 -1.83 43 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 29.75 -1.97 43 0 15 0
30MAR27 185.00 P 0.00 0.00 0.00 31.28 -1.97 43 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 32.86 -1.84 44 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 34.07 -2.78 43 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 35.88 -2.48 44 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 37.57 -2.32 44 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 39.08 -2.43 44 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 40.60 -2.59 44 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 43.92 -2.66 44 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 47.29 -2.69 44 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 50.69 -2.72 44 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 54.12 -3.01 44 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 57.83 -3.03 44 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 61.56 -3.06 44 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 65.30 -3.09 44 0 0 0
TOTAL PUT 311 9,688 +150
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BUD - BUD APAC CLOSING PRICE HK$ 7.71
30MAR26 5.25 C 0.00 0.00 0.00 2.47 +0.08 68 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.22 +0.08 59 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.97 +0.08 51 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.72 +0.09 43 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.47 +0.08 36 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.22 +0.08 28 0 6 0
30MAR26 6.75 C 0.00 0.00 0.00 0.97 +0.08 21 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.73 +0.06 25 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.49 +0.04 21 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.30 +0.04 23 0 28 0
30MAR26 7.75 C 0.00 0.00 0.00 0.16 +0.01 24 0 43 0
30MAR26 8.00 C 0.07 0.07 0.07 0.08 +0.01 25 3 377 +3
30MAR26 8.25 C 0.00 0.00 0.00 0.03 0.00 25 0 448 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 25 0 610 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 30 0 156 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 36 0 277 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 41 0 32 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 46 0 64 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 51 0 65 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 55 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 99 0 10 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.50 +0.11 59 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.23 +0.09 32 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.98 +0.09 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.76 +0.12 44 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.48 +0.08 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.24 +0.07 24 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.00 +0.07 23 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.77 +0.05 22 0 10 0
29APR26 7.25 C 0.00 0.00 0.00 0.57 +0.04 23 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.38 +0.01 21 0 310 0
29APR26 7.75 C 0.00 0.00 0.00 0.26 +0.02 23 0 402 0
29APR26 8.00 C 0.00 0.00 0.00 0.16 +0.01 23 0 193 0
29APR26 8.25 C 0.00 0.00 0.00 0.09 0.00 23 0 173 0
29APR26 8.50 C 0.00 0.00 0.00 0.05 0.00 23 0 70 0
29APR26 8.75 C 0.00 0.00 0.00 0.03 0.00 24 0 31 0
29APR26 9.00 C 0.00 0.00 0.00 0.02 0.00 26 0 90 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 70 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 29 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 34 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.50 +0.10 49 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.26 +0.12 47 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.00 +0.09 37 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.76 +0.09 36 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.50 +0.07 27 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.26 +0.07 26 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.04 +0.07 27 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.82 +0.05 25 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.64 +0.04 26 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.47 +0.03 26 0 1 0
28MAY26 7.75 C 0.00 0.00 0.00 0.33 0.00 25 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.23 0.00 25 0 15 0
28MAY26 8.25 C 0.00 0.00 0.00 0.16 0.00 26 0 1 0
28MAY26 8.50 C 0.11 0.11 0.11 0.10 -0.01 26 2 77 0
28MAY26 8.75 C 0.00 0.00 0.00 0.06 -0.01 26 0 60 0
28MAY26 9.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 1 0
28MAY26 9.25 C 0.00 0.00 0.00 0.02 -0.01 25 0 5 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 -0.01 25 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 30 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 39 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.51 +0.11 51 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.26 +0.11 46 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.00 +0.08 36 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.76 +0.09 35 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.50 +0.07 26 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.26 +0.06 25 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.04 +0.06 26 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.84 +0.06 27 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.65 +0.04 26 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.48 +0.03 25 0 19 0
29JUN26 7.75 C 0.00 0.00 0.00 0.37 +0.03 27 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.26 +0.02 26 0 534 0
29JUN26 8.25 C 0.00 0.00 0.00 0.18 +0.01 26 0 696 0
29JUN26 8.50 C 0.00 0.00 0.00 0.13 +0.01 27 0 112 0
29JUN26 8.75 C 0.00 0.00 0.00 0.09 +0.01 27 0 39 0
29JUN26 9.00 C 0.00 0.00 0.00 0.06 0.00 27 0 171 0
29JUN26 9.25 C 0.00 0.00 0.00 0.04 0.00 27 0 40 0
29JUN26 9.50 C 0.00 0.00 0.00 0.03 0.00 28 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 27 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 34 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.51 +0.11 44 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.26 +0.11 39 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.01 +0.09 35 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.76 +0.09 31 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.52 +0.09 29 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.31 +0.08 30 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.09 +0.08 28 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.89 +0.07 27 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.72 +0.07 27 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.56 +0.03 25 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.44 +0.02 25 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.35 +0.02 26 0 70 0
29SEP26 8.25 C 0.00 0.00 0.00 0.28 +0.01 26 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.21 0.00 26 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.16 -0.01 25 0 8 0
29SEP26 9.00 C 0.00 0.00 0.00 0.13 0.00 26 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.10 0.00 26 0 21 0
29SEP26 9.50 C 0.00 0.00 0.00 0.07 -0.01 25 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.06 0.00 26 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.04 0.00 25 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 25 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.51 +0.11 39 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.26 +0.11 35 0 15 0
30DEC26 5.75 C 0.00 0.00 0.00 2.01 +0.09 31 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 1.77 +0.09 29 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.53 +0.07 27 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.32 +0.06 27 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.14 +0.07 27 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.96 +0.07 27 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.81 +0.05 26 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.67 +0.03 26 0 50 0
30DEC26 7.75 C 0.00 0.00 0.00 0.56 +0.03 26 0 334 0
30DEC26 8.00 C 0.00 0.00 0.00 0.46 +0.02 26 0 262 0
30DEC26 8.25 C 0.00 0.00 0.00 0.39 +0.02 26 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.32 +0.02 26 0 3 0
30DEC26 8.75 C 0.00 0.00 0.00 0.26 +0.01 25 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.22 +0.02 26 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.18 +0.01 26 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.15 +0.01 26 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.12 +0.01 26 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.10 +0.01 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.06 0.00 25 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.51 +0.11 35 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.26 +0.11 32 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.02 +0.10 29 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.79 +0.06 28 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.56 +0.08 26 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.37 +0.06 27 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.19 +0.07 26 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.05 +0.07 27 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.92 +0.04 27 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.79 +0.03 26 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.68 +0.02 26 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.59 +0.02 26 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.51 +0.02 26 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.44 +0.02 26 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.38 +0.02 26 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.32 +0.01 26 0 2 0
30MAR27 9.25 C 0.00 0.00 0.00 0.28 +0.02 26 0 3 0
30MAR27 9.50 C 0.00 0.00 0.00 0.23 +0.01 26 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.20 +0.01 26 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.17 +0.01 26 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.12 +0.01 26 0 0 0
TOTAL CALL 5 6,592 +3
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 73 0 9 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 64 0 3 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 48 0 8 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 41 0 100 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 33 0 49 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 108 0
30MAR26 7.25 P 0.00 0.00 0.00 0.03 -0.03 24 0 414 0
30MAR26 7.50 P 0.00 0.00 0.00 0.09 -0.04 25 0 690 0
30MAR26 7.75 P 0.00 0.00 0.00 0.19 -0.06 24 0 165 0
30MAR26 8.00 P 0.00 0.00 0.00 0.36 -0.07 25 0 173 0
30MAR26 8.25 P 0.00 0.00 0.00 0.58 -0.08 29 0 36 0
30MAR26 8.50 P 0.00 0.00 0.00 0.80 -0.08 28 0 101 0
30MAR26 8.75 P 0.00 0.00 0.00 1.06 -0.07 38 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.30 -0.08 40 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.55 -0.07 45 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.80 -0.07 51 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.05 -0.07 56 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.30 -0.08 61 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.80 -0.08 70 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.30 -0.08 78 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.80 -0.08 86 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.30 -0.08 94 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.80 -0.08 101 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.30 -0.08 108 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.80 -0.08 114 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.30 -0.08 121 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 26 0 24 0
29APR26 6.75 P 0.00 0.00 0.00 0.02 -0.01 24 0 53 0
29APR26 7.00 P 0.00 0.00 0.00 0.04 -0.02 23 0 162 0
29APR26 7.25 P 0.00 0.00 0.00 0.09 -0.03 23 0 147 0
29APR26 7.50 P 0.00 0.00 0.00 0.16 -0.05 23 0 300 0
29APR26 7.75 P 0.28 0.28 0.27 0.27 -0.06 22 10 548 0
29APR26 8.00 P 0.00 0.00 0.00 0.44 -0.06 24 0 557 0
29APR26 8.25 P 0.00 0.00 0.00 0.62 -0.08 24 0 2 0
29APR26 8.50 P 0.00 0.00 0.00 0.84 -0.07 26 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.06 -0.07 26 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.30 -0.09 27 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.55 -0.09 31 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.80 -0.09 35 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.05 -0.09 38 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.30 -0.09 41 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.80 -0.09 47 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 3.35 -0.03 68 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 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 -0.01 27 0 10 0
28MAY26 6.00 P 0.00 0.00 0.00 0.02 -0.02 26 0 10 0
28MAY26 6.25 P 0.00 0.00 0.00 0.04 -0.03 26 0 37 0
28MAY26 6.50 P 0.09 0.09 0.09 0.08 -0.03 26 4 47 +4
28MAY26 6.75 P 0.00 0.00 0.00 0.13 -0.05 26 0 212 0
28MAY26 7.00 P 0.00 0.00 0.00 0.21 -0.06 25 0 168 0
28MAY26 7.25 P 0.00 0.00 0.00 0.33 -0.06 26 0 284 0
28MAY26 7.50 P 0.00 0.00 0.00 0.47 -0.06 26 0 91 0
28MAY26 7.75 P 0.00 0.00 0.00 0.62 -0.08 25 0 96 0
28MAY26 8.00 P 0.00 0.00 0.00 0.82 -0.06 27 0 243 0
28MAY26 8.25 P 0.00 0.00 0.00 1.03 -0.08 27 0 94 0
28MAY26 8.50 P 0.00 0.00 0.00 1.25 -0.09 28 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.48 -0.08 29 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.72 -0.08 30 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.96 -0.08 32 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.20 -0.12 32 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.45 -0.10 35 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.69 -0.04 34 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.19 -0.07 40 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.67 -0.11 0 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.03 0.00 29 0 57 0
29JUN26 6.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 197 0
29JUN26 6.25 P 0.00 0.00 0.00 0.07 -0.02 26 0 86 0
29JUN26 6.50 P 0.00 0.00 0.00 0.12 -0.02 26 0 37 0
29JUN26 6.75 P 0.00 0.00 0.00 0.18 -0.03 26 0 214 0
29JUN26 7.00 P 0.00 0.00 0.00 0.27 -0.04 26 0 787 0
29JUN26 7.25 P 0.00 0.00 0.00 0.38 -0.05 26 0 583 0
29JUN26 7.50 P 0.00 0.00 0.00 0.52 -0.06 26 0 423 0
29JUN26 7.75 P 0.00 0.00 0.00 0.68 -0.06 26 0 312 0
29JUN26 8.00 P 0.00 0.00 0.00 0.86 -0.07 26 0 568 0
29JUN26 8.25 P 0.00 0.00 0.00 1.03 -0.14 24 0 600 0
29JUN26 8.50 P 0.00 0.00 0.00 1.29 -0.06 28 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.51 -0.07 28 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.74 -0.07 29 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 1.98 -0.06 31 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.22 -0.10 32 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.46 -0.09 32 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.73 -0.06 38 0 51 0
29JUN26 10.50 P 0.00 0.00 0.00 3.20 -0.06 37 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.67 -0.11 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.16 -0.07 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.66 -0.10 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.06 -0.02 26 0 20 0
29SEP26 6.00 P 0.00 0.00 0.00 0.10 -0.02 26 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 0.14 -0.04 25 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 0.21 -0.04 26 0 395 0
29SEP26 6.75 P 0.00 0.00 0.00 0.29 -0.04 26 0 133 0
29SEP26 7.00 P 0.00 0.00 0.00 0.39 -0.04 26 0 305 0
29SEP26 7.25 P 0.00 0.00 0.00 0.50 -0.05 25 0 386 0
29SEP26 7.50 P 0.00 0.00 0.00 0.64 -0.05 25 0 61 0
29SEP26 7.75 P 0.00 0.00 0.00 0.79 -0.09 25 0 258 0
29SEP26 8.00 P 0.00 0.00 0.00 0.96 -0.08 25 0 294 0
29SEP26 8.25 P 0.00 0.00 0.00 1.16 -0.06 26 0 600 0
29SEP26 8.50 P 0.00 0.00 0.00 1.35 -0.08 26 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.55 -0.10 26 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.77 -0.09 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.01 -0.07 27 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.24 -0.09 28 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.48 -0.09 29 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.73 -0.07 31 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 3.20 -0.08 30 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.67 -0.12 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.18 -0.08 32 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.66 -0.10 0 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 0.07 -0.01 26 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.11 -0.01 26 0 10 0
30DEC26 6.00 P 0.00 0.00 0.00 0.15 -0.02 25 0 17 0
30DEC26 6.25 P 0.00 0.00 0.00 0.22 -0.02 26 0 17 0
30DEC26 6.50 P 0.00 0.00 0.00 0.29 -0.03 26 0 80 0
30DEC26 6.75 P 0.00 0.00 0.00 0.38 -0.03 26 0 40 0
30DEC26 7.00 P 0.00 0.00 0.00 0.48 -0.03 25 0 23 0
30DEC26 7.25 P 0.00 0.00 0.00 0.59 -0.04 25 0 10 0
30DEC26 7.50 P 0.00 0.00 0.00 0.73 -0.04 25 0 7 0
30DEC26 7.75 P 0.00 0.00 0.00 0.87 -0.05 25 0 513 0
30DEC26 8.00 P 0.00 0.00 0.00 1.05 -0.07 26 0 464 0
30DEC26 8.25 P 0.00 0.00 0.00 1.23 -0.08 26 0 130 0
30DEC26 8.50 P 0.00 0.00 0.00 1.41 -0.06 25 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 1.62 -0.07 26 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.82 -0.08 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.04 -0.09 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.25 -0.08 25 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.48 -0.11 25 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.75 -0.08 29 0 20 0
30DEC26 10.50 P 0.00 0.00 0.00 3.22 -0.10 29 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.71 -0.09 31 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.11 -0.02 26 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.16 -0.02 26 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.22 -0.02 26 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.29 -0.02 26 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.37 -0.03 26 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.46 -0.03 26 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.56 -0.03 26 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.68 -0.03 26 0 7 0
30MAR27 7.50 P 0.00 0.00 0.00 0.81 -0.04 25 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.95 -0.05 25 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.12 -0.07 26 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.30 -0.07 26 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.48 -0.07 26 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.68 -0.05 26 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.86 -0.10 25 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.07 -0.11 25 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.29 -0.09 26 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.52 -0.10 26 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.75 -0.11 26 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.22 -0.10 27 0 0 0
TOTAL PUT 14 12,871 +4
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYA - BYD (ADJ-A) CLOSING PRICE HK$ 96.95
30MAR26 66.66 C 0.00 0.00 0.00 30.38 -1.11 0 0 0 0
30MAR26 68.33 C 0.00 0.00 0.00 28.72 -1.10 49 0 0 0
30MAR26 69.99 C 0.00 0.00 0.00 27.06 -1.11 42 0 0 0
30MAR26 71.66 C 0.00 0.00 0.00 25.39 -1.11 0 0 0 0
30MAR26 73.33 C 0.00 0.00 0.00 24.36 -0.42 86 0 0 0
30MAR26 74.99 C 0.00 0.00 0.00 22.08 -1.00 43 0 0 0
30MAR26 76.66 C 0.00 0.00 0.00 20.42 -1.08 41 0 0 0
30MAR26 78.33 C 0.00 0.00 0.00 18.78 -1.12 42 0 0 0
30MAR26 79.99 C 0.00 0.00 0.00 17.37 -0.90 53 0 0 0
30MAR26 81.66 C 0.00 0.00 0.00 15.52 -1.24 40 0 1 0
30MAR26 83.33 C 0.00 0.00 0.00 14.00 -1.11 43 0 0 0
30MAR26 84.99 C 0.00 0.00 0.00 12.41 -1.22 41 0 0 0
30MAR26 86.66 C 0.00 0.00 0.00 11.00 -1.14 42 0 0 0
30MAR26 88.32 C 8.98 8.98 8.98 9.59 -0.83 42 2 52 0
30MAR26 89.99 C 7.68 7.68 7.68 8.27 -1.10 42 25 25 +25
30MAR26 91.66 C 0.00 0.00 0.00 6.97 -1.44 41 0 185 0
30MAR26 93.32 C 0.00 0.00 0.00 5.84 -1.30 41 0 159 0
30MAR26 94.99 C 0.00 0.00 0.00 4.83 -1.26 41 0 270 0
30MAR26 96.66 C 3.81 3.94 3.81 3.98 -0.92 41 16 114 -16
30MAR26 98.32 C 3.53 3.53 3.53 3.22 -0.85 41 7 145 +7
30MAR26 99.99 C 0.00 0.00 0.00 2.60 -0.75 42 0 64 0
30MAR26 103.32 C 0.00 0.00 0.00 1.62 -0.59 42 0 271 0
30MAR26 106.66 C 0.00 0.00 0.00 0.97 -0.44 43 0 50 0
30MAR26 109.99 C 0.00 0.00 0.00 0.53 -0.36 42 0 165 0
30MAR26 113.32 C 0.00 0.00 0.00 0.28 -0.24 42 0 113 0
30MAR26 116.66 C 0.00 0.00 0.00 0.14 -0.15 42 0 28 0
30MAR26 119.99 C 0.00 0.00 0.00 0.07 -0.09 43 0 30 0
30MAR26 123.32 C 0.00 0.00 0.00 0.03 -0.05 42 0 46 0
30MAR26 126.65 C 0.00 0.00 0.00 0.02 -0.02 44 0 29 0
30MAR26 129.99 C 0.00 0.00 0.00 0.01 -0.01 45 0 36 0
30MAR26 133.32 C 0.00 0.00 0.00 0.01 0.00 48 0 110 0
30MAR26 136.65 C 0.00 0.00 0.00 0.01 0.00 51 0 96 0
30MAR26 139.99 C 0.00 0.00 0.00 0.01 0.00 55 0 101 0
30MAR26 143.32 C 0.00 0.00 0.00 0.01 0.00 58 0 116 0
30MAR26 146.65 C 0.00 0.00 0.00 0.01 0.00 61 0 83 0
30MAR26 149.99 C 0.00 0.00 0.00 0.01 0.00 64 0 91 0
30MAR26 153.32 C 0.00 0.00 0.00 0.01 0.00 67 0 19 0
30MAR26 156.65 C 0.00 0.00 0.00 0.01 0.00 69 0 25 0
30MAR26 159.98 C 0.00 0.00 0.00 0.01 0.00 72 0 38 0
30MAR26 163.32 C 0.00 0.00 0.00 0.01 0.00 75 0 37 0
30MAR26 166.65 C 0.00 0.00 0.00 0.01 0.00 77 0 57 0
30MAR26 169.98 C 0.00 0.00 0.00 0.01 0.00 80 0 64 0
30MAR26 173.32 C 0.00 0.00 0.00 0.01 0.00 82 0 39 0
30MAR26 176.65 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 179.98 C 0.00 0.00 0.00 0.01 0.00 87 0 32 0
30MAR26 183.32 C 0.00 0.00 0.00 0.01 0.00 89 0 48 0
30MAR26 186.65 C 0.00 0.00 0.00 0.01 0.00 92 0 15 0
30MAR26 189.98 C 0.00 0.00 0.00 0.01 0.00 94 0 86 0
30MAR26 193.31 C 0.00 0.00 0.00 0.01 0.00 96 0 47 0
30MAR26 196.65 C 0.00 0.00 0.00 0.01 0.00 98 0 20 0
30MAR26 199.98 C 0.00 0.00 0.00 0.01 0.00 100 0 12 0
29JUN26 99.99 C 0.00 0.00 0.00 6.91 -0.72 39 0 5 0
29JUN26 103.32 C 0.00 0.00 0.00 5.72 -0.65 39 0 46 0
29JUN26 106.66 C 0.00 0.00 0.00 4.67 -0.59 39 0 11 0
29JUN26 109.99 C 0.00 0.00 0.00 3.75 -0.52 39 0 0 0
29JUN26 113.32 C 0.00 0.00 0.00 2.98 -0.50 39 0 58 0
29JUN26 116.66 C 0.00 0.00 0.00 2.38 -0.41 39 0 26 0
29JUN26 119.99 C 0.00 0.00 0.00 1.88 -0.33 39 0 308 0
29JUN26 123.32 C 0.00 0.00 0.00 1.46 -0.31 38 0 0 0
29JUN26 126.65 C 0.00 0.00 0.00 1.15 -0.24 38 0 21 0
29JUN26 129.99 C 0.00 0.00 0.00 0.89 -0.21 38 0 2 0
29JUN26 133.32 C 0.00 0.00 0.00 0.69 -0.17 38 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 0.53 -0.13 38 0 1 0
29JUN26 139.99 C 0.00 0.00 0.00 0.40 -0.12 38 0 0 0
29JUN26 143.32 C 0.00 0.00 0.00 0.31 -0.09 38 0 0 0
29JUN26 146.65 C 0.00 0.00 0.00 0.23 -0.08 38 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.18 -0.05 38 0 175 0
29JUN26 153.32 C 0.00 0.00 0.00 0.13 -0.05 38 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.10 -0.04 38 0 29 0
29JUN26 159.98 C 0.00 0.00 0.00 0.08 -0.03 39 0 65 0
29JUN26 163.32 C 0.00 0.00 0.00 0.06 -0.02 39 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.05 -0.02 39 0 27 0
TOTAL CALL 50 3,699 +16
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 0.00 48 0 0 0
30MAR26 73.33 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
30MAR26 74.99 P 0.00 0.00 0.00 0.02 0.00 44 0 16 0
30MAR26 76.66 P 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
30MAR26 78.33 P 0.00 0.00 0.00 0.05 -0.02 42 0 30 0
30MAR26 79.99 P 0.00 0.00 0.00 0.09 -0.03 42 0 4 0
30MAR26 81.66 P 0.00 0.00 0.00 0.15 -0.04 42 0 6 0
30MAR26 83.33 P 0.00 0.00 0.00 0.25 -0.04 42 0 163 0
30MAR26 84.99 P 0.00 0.00 0.00 0.40 -0.04 43 0 36 0
30MAR26 86.66 P 0.00 0.00 0.00 0.60 -0.04 42 0 60 0
30MAR26 88.32 P 0.00 0.00 0.00 0.88 -0.03 43 0 117 0
30MAR26 89.99 P 1.46 1.46 1.46 1.24 -0.01 43 15 272 -11
30MAR26 91.66 P 1.93 2.08 1.93 1.70 +0.01 43 45 71 0
30MAR26 93.32 P 0.00 0.00 0.00 2.26 +0.03 43 0 118 0
30MAR26 94.99 P 0.00 0.00 0.00 2.94 +0.07 43 0 188 0
30MAR26 96.66 P 4.02 4.05 3.87 3.73 +0.11 43 128 330 +61
30MAR26 98.32 P 0.00 0.00 0.00 4.63 +0.17 43 0 122 0
30MAR26 99.99 P 0.00 0.00 0.00 5.69 +0.28 44 0 165 0
30MAR26 103.32 P 0.00 0.00 0.00 8.03 +0.43 44 0 20 0
30MAR26 106.66 P 0.00 0.00 0.00 10.76 +0.61 46 0 44 0
30MAR26 109.99 P 0.00 0.00 0.00 13.72 +0.68 48 0 178 0
30MAR26 113.32 P 0.00 0.00 0.00 16.90 +0.84 52 0 164 0
30MAR26 116.66 P 0.00 0.00 0.00 20.07 +0.96 54 0 611 0
30MAR26 119.99 P 0.00 0.00 0.00 23.41 +1.05 61 0 116 0
30MAR26 123.32 P 0.00 0.00 0.00 26.71 +1.10 66 0 121 0
30MAR26 126.65 P 0.00 0.00 0.00 30.01 +1.07 70 0 57 0
30MAR26 129.99 P 0.00 0.00 0.00 33.34 +1.14 75 0 80 0
30MAR26 133.32 P 0.00 0.00 0.00 36.64 +0.31 79 0 183 0
30MAR26 136.65 P 0.00 0.00 0.00 39.70 +0.84 0 0 60 0
30MAR26 139.99 P 0.00 0.00 0.00 43.29 +1.09 88 0 0 0
30MAR26 143.32 P 0.00 0.00 0.00 46.68 +1.15 95 0 0 0
30MAR26 146.65 P 0.00 0.00 0.00 49.97 +1.37 98 0 1 0
30MAR26 149.99 P 0.00 0.00 0.00 53.29 +1.09 101 0 0 0
30MAR26 153.32 P 0.00 0.00 0.00 56.65 +1.11 106 0 1 0
30MAR26 156.65 P 0.00 0.00 0.00 59.95 +1.35 109 0 0 0
30MAR26 159.98 P 0.00 0.00 0.00 63.30 +1.11 113 0 0 0
30MAR26 163.32 P 0.00 0.00 0.00 66.64 +1.30 117 0 0 0
30MAR26 166.65 P 0.00 0.00 0.00 69.97 +1.11 121 0 0 0
30MAR26 169.98 P 0.00 0.00 0.00 73.34 +1.41 127 0 0 0
30MAR26 173.32 P 0.00 0.00 0.00 76.64 +0.86 128 0 0 0
30MAR26 176.65 P 0.00 0.00 0.00 79.97 +0.85 131 0 0 0
30MAR26 179.98 P 0.00 0.00 0.00 83.31 +1.24 135 0 0 0
30MAR26 183.32 P 0.00 0.00 0.00 86.64 +1.37 138 0 0 0
30MAR26 186.65 P 0.00 0.00 0.00 89.99 +0.99 143 0 0 0
30MAR26 189.98 P 0.00 0.00 0.00 93.30 +0.47 145 0 0 0
30MAR26 193.31 P 0.00 0.00 0.00 96.69 +1.43 151 0 0 0
30MAR26 196.65 P 0.00 0.00 0.00 99.97 +1.37 151 0 0 0
30MAR26 199.98 P 0.00 0.00 0.00 103.30 +1.09 154 0 0 0
29JUN26 99.99 P 0.00 0.00 0.00 10.17 +0.35 38 0 56 0
29JUN26 103.32 P 0.00 0.00 0.00 12.39 +0.44 38 0 35 0
29JUN26 106.66 P 0.00 0.00 0.00 14.77 +0.54 38 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 17.29 +0.62 39 0 55 0
29JUN26 113.32 P 0.00 0.00 0.00 19.26 -0.45 35 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 22.28 +1.03 36 0 121 0
29JUN26 119.99 P 0.00 0.00 0.00 25.10 -0.22 36 0 40 0
29JUN26 123.32 P 0.00 0.00 0.00 28.17 +0.46 37 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 31.62 +0.26 41 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 34.62 +1.28 40 0 32 0
29JUN26 133.32 P 0.00 0.00 0.00 37.33 +0.51 35 0 3 0
29JUN26 136.65 P 0.00 0.00 0.00 40.45 +0.48 33 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 44.21 +1.25 43 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 47.45 +1.16 44 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 50.65 +1.15 44 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 53.71 +1.51 41 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 57.05 +1.10 43 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 60.38 +0.49 45 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 63.62 +1.11 45 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 66.73 +0.92 35 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 70.15 +1.16 44 0 0 0
TOTAL PUT 188 4,293 +50
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYD - BYD COMPANY CLOSING PRICE HK$ 96.95
13MAR26 70.00 C 0.00 0.00 0.00 26.96 -1.11 0 0 0 0
13MAR26 72.50 C 0.00 0.00 0.00 24.47 -1.10 110 0 0 0
13MAR26 75.00 C 0.00 0.00 0.00 21.97 -1.10 97 0 0 0
13MAR26 77.50 C 0.00 0.00 0.00 19.47 -1.10 85 0 0 0
13MAR26 80.00 C 0.00 0.00 0.00 16.97 -1.10 72 0 0 0
13MAR26 82.50 C 0.00 0.00 0.00 14.47 -1.11 61 0 0 0
13MAR26 85.00 C 0.00 0.00 0.00 11.97 -1.11 49 0 0 0
13MAR26 87.50 C 0.00 0.00 0.00 9.49 -1.13 51 0 45 0
13MAR26 90.00 C 0.00 0.00 0.00 6.97 -1.26 27 0 617 0
13MAR26 92.50 C 5.30 5.30 4.11 4.67 -1.16 42 46 120 +1
13MAR26 95.00 C 3.31 3.31 2.20 2.82 -1.13 47 170 448 +116
13MAR26 97.50 C 2.20 2.20 1.13 1.48 -0.97 49 367 528 +37
13MAR26 100.00 C 1.20 1.20 0.50 0.65 -0.73 49 261 318 +29
13MAR26 102.50 C 0.72 0.72 0.24 0.26 -0.46 51 81 628 +54
13MAR26 105.00 C 0.12 0.13 0.12 0.08 -0.26 50 9 158 +1
13MAR26 107.50 C 0.00 0.00 0.00 0.02 -0.12 50 0 130 0
13MAR26 110.00 C 0.04 0.04 0.04 0.01 -0.04 55 15 173 +15
13MAR26 112.50 C 0.00 0.00 0.00 0.01 -0.01 63 0 130 0
13MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 72 0 50 0
13MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 80 0 20 0
13MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
13MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
20MAR26 72.50 C 0.00 0.00 0.00 24.50 -1.11 0 0 0 0
20MAR26 75.00 C 0.00 0.00 0.00 22.00 -1.11 0 0 0 0
20MAR26 77.50 C 0.00 0.00 0.00 19.51 -1.10 48 0 0 0
20MAR26 80.00 C 0.00 0.00 0.00 17.01 -1.11 40 0 0 0
20MAR26 82.50 C 0.00 0.00 0.00 14.97 -0.67 73 0 0 0
20MAR26 85.00 C 0.00 0.00 0.00 12.00 -1.62 0 0 0 0
20MAR26 87.50 C 0.00 0.00 0.00 9.85 -0.97 48 0 0 0
20MAR26 90.00 C 7.20 7.20 7.20 7.51 -1.07 42 1 1 +1
20MAR26 92.50 C 4.94 5.43 4.94 5.35 -1.21 39 13 13 +13
20MAR26 95.00 C 4.33 4.33 3.30 3.72 -1.08 40 41 33 +14
20MAR26 97.50 C 2.13 2.42 2.13 2.44 -0.89 41 41 41 +34
20MAR26 100.00 C 1.80 1.88 1.23 1.50 -0.74 42 193 179 +129
20MAR26 102.50 C 1.00 1.11 0.81 0.91 -0.58 43 149 140 +2
20MAR26 105.00 C 0.57 0.65 0.44 0.49 -0.41 43 19 127 +1
20MAR26 107.50 C 0.38 0.38 0.32 0.25 -0.28 43 18 63 +18
20MAR26 110.00 C 0.00 0.00 0.00 0.12 -0.17 43 0 11 0
20MAR26 112.50 C 0.00 0.00 0.00 0.05 -0.10 42 0 0 0
20MAR26 115.00 C 0.00 0.00 0.00 0.03 -0.05 44 0 0 0
20MAR26 117.50 C 0.18 0.18 0.18 0.01 -0.03 43 4 36 -4
20MAR26 120.00 C 0.00 0.00 0.00 0.01 - 48 0 0 -
30MAR26 50.00 C 0.00 0.00 0.00 47.02 -1.10 0 0 405 0
30MAR26 52.50 C 0.00 0.00 0.00 44.52 -1.11 0 0 30 0
30MAR26 55.00 C 0.00 0.00 0.00 42.03 -1.11 75 0 579 0
30MAR26 57.50 C 0.00 0.00 0.00 39.53 -1.11 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 37.03 -1.11 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 34.54 -1.10 58 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 32.04 -1.01 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 29.55 -1.01 52 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 27.05 -1.85 42 0 532 0
30MAR26 72.50 C 0.00 0.00 0.00 24.56 -1.19 45 0 15 0
30MAR26 75.00 C 0.00 0.00 0.00 22.14 -1.74 54 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 19.60 -1.52 43 0 75 0
30MAR26 80.00 C 0.00 0.00 0.00 17.67 -1.16 63 0 84 0
30MAR26 82.50 C 0.00 0.00 0.00 14.97 -1.41 50 0 15 0
30MAR26 85.00 C 12.00 12.00 12.00 12.46 -1.56 42 3 144 0
30MAR26 87.50 C 0.00 0.00 0.00 10.26 -1.12 42 0 150 0
30MAR26 90.00 C 0.00 0.00 0.00 8.25 -1.19 42 0 3,420 0
30MAR26 92.50 C 6.10 6.40 6.10 6.40 -1.10 41 35 1,018 -10
30MAR26 95.00 C 4.77 5.15 4.33 4.80 -1.12 40 359 6,626 -192
30MAR26 97.50 C 4.24 4.24 3.17 3.56 -0.94 41 337 4,270 +2
30MAR26 100.00 C 2.66 3.00 2.26 2.59 -0.77 42 905 6,913 -54
30MAR26 102.50 C 2.35 2.35 1.66 1.84 -0.63 42 243 2,924 +65
30MAR26 105.00 C 1.27 1.53 1.09 1.27 -0.51 43 631 8,302 +249
30MAR26 107.50 C 0.92 1.03 0.87 0.84 -0.41 43 22 2,689 +7
30MAR26 110.00 C 0.76 0.76 0.56 0.54 -0.36 43 312 4,444 +262
30MAR26 112.50 C 0.41 0.42 0.41 0.33 -0.27 42 28 3,438 +26
30MAR26 115.00 C 0.28 0.33 0.28 0.20 -0.19 42 12 2,083 -1
30MAR26 117.50 C 0.22 0.22 0.22 0.12 -0.13 43 4 991 +4
30MAR26 120.00 C 0.22 0.22 0.16 0.07 -0.09 43 777 8,503 -636
30MAR26 122.50 C 0.00 0.00 0.00 0.04 -0.06 43 0 770 0
30MAR26 125.00 C 0.00 0.00 0.00 0.03 -0.03 44 0 4,062 0
30MAR26 127.50 C 0.00 0.00 0.00 0.02 -0.02 45 0 3,399 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 8,208 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 47 0 2,447 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 50 0 4,505 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 52 0 488 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 55 0 962 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 57 0 539 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 59 0 453 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 62 0 512 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 64 0 2,711 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 66 0 965 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 68 0 135 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 70 0 132 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 72 0 261 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 74 0 134 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 76 0 256 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 78 0 204 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 80 0 447 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 82 0 164 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 84 0 274 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 85 0 39 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 87 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 91 0 400 0
29APR26 67.50 C 0.00 0.00 0.00 29.55 -1.41 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 27.05 -1.85 0 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 24.63 -1.75 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 22.49 -1.39 42 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 20.15 -1.68 41 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 17.67 -1.16 37 0 2 0
29APR26 82.50 C 0.00 0.00 0.00 15.72 -1.04 41 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 13.63 -1.03 40 0 15 0
29APR26 87.50 C 11.01 11.01 11.01 11.67 -1.02 40 25 147 0
29APR26 90.00 C 0.00 0.00 0.00 9.88 -0.96 39 0 484 0
29APR26 92.50 C 7.82 7.82 7.82 8.15 -1.03 38 15 863 0
29APR26 95.00 C 7.03 7.03 6.19 6.83 -0.77 39 476 2,511 +120
29APR26 97.50 C 6.27 6.27 5.23 5.59 -0.78 39 1,600 1,796 +1,064
29APR26 100.00 C 4.60 4.92 4.08 4.59 -0.67 40 275 1,710 +146
29APR26 102.50 C 4.00 4.00 3.28 3.64 -0.66 40 36 1,286 +33
29APR26 105.00 C 3.23 3.23 2.62 2.98 -0.53 40 206 802 +27
29APR26 107.50 C 2.19 2.39 2.19 2.33 -0.50 40 140 353 +62
29APR26 110.00 C 2.22 2.22 1.75 1.80 -0.49 40 97 932 -46
29APR26 112.50 C 1.55 1.55 1.39 1.38 -0.42 40 41 404 +25
29APR26 115.00 C 1.22 1.22 1.15 1.05 -0.35 40 39 310 +7
29APR26 117.50 C 1.05 1.11 0.91 0.79 -0.29 40 372 838 +177
29APR26 120.00 C 0.82 0.84 0.76 0.58 -0.25 40 35 172 -10
29APR26 122.50 C 0.73 0.73 0.67 0.43 -0.20 40 50 174 -13
29APR26 125.00 C 0.00 0.00 0.00 0.32 -0.15 40 0 162 0
28MAY26 67.50 C 0.00 0.00 0.00 29.95 -1.36 39 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 27.61 -1.46 41 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 25.21 -1.64 39 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 22.93 -1.43 39 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 21.27 -0.86 46 0 6 0
28MAY26 80.00 C 0.00 0.00 0.00 19.07 -0.91 44 0 15 0
28MAY26 82.50 C 0.00 0.00 0.00 16.56 -1.33 39 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 14.72 -1.00 40 0 716 0
28MAY26 87.50 C 0.00 0.00 0.00 13.15 -1.04 41 0 60 0
28MAY26 90.00 C 0.00 0.00 0.00 10.78 -1.46 36 0 1,924 0
28MAY26 92.50 C 9.17 9.17 8.89 9.55 -0.83 38 16 1,073 +1
28MAY26 95.00 C 8.41 8.52 7.57 8.21 -0.97 38 92 982 +62
28MAY26 97.50 C 7.15 7.43 6.55 6.98 -0.71 38 165 1,283 +120
28MAY26 100.00 C 6.10 6.32 5.49 5.93 -0.70 39 184 1,288 +121
28MAY26 102.50 C 5.13 5.13 4.77 5.03 -0.62 39 30 587 +30
28MAY26 105.00 C 4.47 4.50 4.33 4.26 -0.52 39 106 514 +106
28MAY26 107.50 C 3.78 3.84 3.44 3.54 -0.54 39 150 239 +73
28MAY26 110.00 C 3.16 3.22 2.96 2.92 -0.53 39 151 253 +96
28MAY26 112.50 C 2.74 2.74 2.70 2.39 -0.47 39 104 219 +24
28MAY26 115.00 C 2.29 2.30 2.29 1.94 -0.41 39 91 195 +47
28MAY26 117.50 C 0.00 0.00 0.00 1.57 -0.36 39 0 230 0
28MAY26 120.00 C 1.50 1.65 1.40 1.26 -0.32 39 233 195 -167
28MAY26 122.50 C 1.40 1.40 1.40 1.01 -0.27 39 15 145 +15
28MAY26 125.00 C 1.15 1.15 1.15 0.81 -0.22 39 30 213 +30
29JUN26 50.00 C 0.00 0.00 0.00 47.25 -1.13 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 44.79 -1.11 39 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 42.22 -2.18 0 0 151 0
29JUN26 57.50 C 0.00 0.00 0.00 39.79 -1.39 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 37.50 -0.98 47 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 34.98 -1.36 42 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 32.71 -1.14 46 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 29.95 -1.50 32 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 27.61 -2.02 35 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 25.69 -1.16 42 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 23.34 -1.66 40 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 21.27 -1.25 41 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 19.51 -1.12 43 0 109 0
29JUN26 82.50 C 0.00 0.00 0.00 17.51 -0.41 42 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 15.48 -0.87 40 0 12 0
29JUN26 87.50 C 0.00 0.00 0.00 13.53 -0.66 39 0 33 0
29JUN26 90.00 C 0.00 0.00 0.00 12.20 -1.01 40 0 100 0
29JUN26 92.50 C 0.00 0.00 0.00 10.47 -0.81 38 0 366 0
29JUN26 95.00 C 0.00 0.00 0.00 9.17 -0.73 39 0 1,577 0
29JUN26 97.50 C 7.54 8.00 7.54 8.00 -0.67 39 76 1,148 +36
29JUN26 100.00 C 6.54 6.78 6.54 6.80 -0.82 38 64 4,456 -11
29JUN26 102.50 C 5.96 5.96 5.96 6.01 -0.60 39 15 362 0
29JUN26 105.00 C 4.89 5.17 4.89 5.15 -0.60 39 65 1,492 -5
29JUN26 107.50 C 0.00 0.00 0.00 4.40 -0.63 39 0 639 0
29JUN26 110.00 C 0.00 0.00 0.00 3.73 -0.55 39 0 3,515 0
29JUN26 112.50 C 3.45 3.60 3.45 3.15 -0.53 39 17 942 +2
29JUN26 115.00 C 2.93 2.93 2.93 2.66 -0.44 39 3 1,559 0
29JUN26 117.50 C 0.00 0.00 0.00 2.22 -0.43 38 0 774 0
29JUN26 120.00 C 2.33 2.38 2.33 1.86 -0.36 38 10 1,437 +2
29JUN26 122.50 C 0.00 0.00 0.00 1.55 -0.34 38 0 52 0
29JUN26 125.00 C 0.00 0.00 0.00 1.29 -0.28 38 0 1,148 0
29JUN26 127.50 C 0.00 0.00 0.00 1.07 -0.26 38 0 123 0
29JUN26 130.00 C 0.00 0.00 0.00 0.88 -0.22 38 0 1,355 0
29JUN26 132.50 C 0.00 0.00 0.00 0.73 -0.19 38 0 214 0
29JUN26 135.00 C 0.00 0.00 0.00 0.59 -0.18 38 0 250 0
29JUN26 137.50 C 0.00 0.00 0.00 0.49 -0.14 38 0 273 0
29JUN26 140.00 C 0.00 0.00 0.00 0.39 -0.14 38 0 2,117 0
29JUN26 142.50 C 0.00 0.00 0.00 0.33 -0.10 38 0 480 0
29JUN26 145.00 C 0.00 0.00 0.00 0.26 -0.10 38 0 153 0
29JUN26 147.50 C 0.65 0.65 0.65 0.21 -0.08 38 3 191 0
29JUN26 150.00 C 0.00 0.00 0.00 0.18 -0.06 38 0 471 0
29JUN26 152.50 C 0.55 0.55 0.55 0.14 -0.06 38 2 80 0
29JUN26 155.00 C 0.00 0.00 0.00 0.12 -0.04 38 0 322 0
29JUN26 157.50 C 0.00 0.00 0.00 0.09 -0.04 38 0 192 0
29JUN26 160.00 C 0.00 0.00 0.00 0.08 -0.03 39 0 2,218 0
29JUN26 162.50 C 0.00 0.00 0.00 0.06 -0.03 38 0 126 0
29JUN26 165.00 C 0.00 0.00 0.00 0.05 -0.02 38 0 209 0
29JUN26 167.50 C 0.00 0.00 0.00 0.04 -0.02 38 0 160 0
29JUN26 170.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 66 0
29JUN26 172.50 C 0.00 0.00 0.00 0.02 -0.02 38 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 83 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 117 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 38 0 4 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 39 0 73 0
29SEP26 50.00 C 0.00 0.00 0.00 47.27 -1.11 0 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 44.89 -1.01 44 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 42.42 -1.98 42 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 40.04 -1.24 43 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 37.54 -1.96 39 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 35.28 -1.38 41 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 33.04 -1.38 41 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 30.93 -1.28 42 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 28.59 -1.73 40 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 26.73 -1.39 41 0 750 0
29SEP26 75.00 C 0.00 0.00 0.00 24.74 -0.42 41 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 23.05 -0.25 42 0 31 0
29SEP26 80.00 C 0.00 0.00 0.00 20.96 -0.86 40 0 78 0
29SEP26 82.50 C 0.00 0.00 0.00 19.43 -0.31 41 0 30 0
29SEP26 85.00 C 0.00 0.00 0.00 17.20 -1.47 38 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 16.23 -0.10 40 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 14.74 -0.82 40 0 2,272 0
29SEP26 92.50 C 0.00 0.00 0.00 13.43 +0.04 39 0 303 0
29SEP26 95.00 C 0.00 0.00 0.00 12.05 -0.78 39 0 3,724 0
29SEP26 97.50 C 10.67 10.69 10.67 10.93 -0.72 39 30 2,555 +15
29SEP26 100.00 C 9.59 9.59 9.59 9.90 -0.57 39 30 3,735 0
29SEP26 102.50 C 0.00 0.00 0.00 8.94 -0.61 39 0 993 0
29SEP26 105.00 C 8.16 8.16 8.16 8.09 -0.56 39 15 3,176 -15
29SEP26 107.50 C 7.37 7.37 7.15 7.23 -0.59 39 44 1,281 0
29SEP26 110.00 C 0.00 0.00 0.00 6.53 -0.52 39 0 1,405 0
29SEP26 112.50 C 0.00 0.00 0.00 5.83 -0.52 39 0 412 0
29SEP26 115.00 C 5.10 5.10 5.10 5.22 -0.43 39 1 1,699 0
29SEP26 117.50 C 0.00 0.00 0.00 4.68 -0.42 39 0 353 0
29SEP26 120.00 C 4.38 4.38 4.38 4.13 -0.43 38 15 535 -15
29SEP26 122.50 C 0.00 0.00 0.00 3.71 -0.35 39 0 388 0
29SEP26 125.00 C 0.00 0.00 0.00 3.31 -0.34 38 0 274 0
29SEP26 127.50 C 0.00 0.00 0.00 2.91 -0.33 38 0 1,413 0
29SEP26 130.00 C 3.00 3.00 3.00 2.61 -0.27 38 3 714 0
29SEP26 132.50 C 0.00 0.00 0.00 2.32 -0.26 38 0 145 0
29SEP26 135.00 C 0.00 0.00 0.00 2.02 -0.27 38 0 902 0
29SEP26 137.50 C 2.31 2.31 2.30 1.82 -0.20 38 2 1,803 +2
29SEP26 140.00 C 0.00 0.00 0.00 1.61 -0.20 38 0 90 0
29SEP26 142.50 C 0.00 0.00 0.00 1.40 -0.20 38 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 1.25 -0.15 38 0 284 0
30DEC26 50.00 C 0.00 0.00 0.00 47.63 -1.40 47 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 45.48 -0.51 49 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 43.16 -1.24 47 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 40.91 -0.37 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 38.74 -0.76 46 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 36.53 -0.19 45 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 34.45 -0.11 44 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 32.39 -0.08 43 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 30.34 -0.14 42 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 28.39 -1.01 42 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 26.33 -0.91 40 0 50 0
30DEC26 77.50 C 0.00 0.00 0.00 24.75 -0.94 41 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 22.83 -1.14 39 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 20.45 -1.87 36 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 19.76 -0.98 39 0 0 0
30DEC26 87.50 C 18.00 18.00 18.00 18.50 -0.79 40 10 135 -5
30DEC26 90.00 C 0.00 0.00 0.00 16.92 -0.93 39 6 425 -6
30DEC26 92.50 C 0.00 0.00 0.00 15.86 -0.72 39 0 1,855 0
30DEC26 95.00 C 0.00 0.00 0.00 14.47 -0.80 39 6 2,389 0
30DEC26 97.50 C 0.00 0.00 0.00 13.39 -0.72 39 0 577 0
30DEC26 100.00 C 12.14 12.14 12.14 12.36 -0.67 39 6 1,423 +6
30DEC26 102.50 C 0.00 0.00 0.00 11.42 -0.63 39 0 313 0
30DEC26 105.00 C 0.00 0.00 0.00 10.50 -0.52 39 0 2,237 0
30DEC26 107.50 C 0.00 0.00 0.00 9.67 -0.59 39 0 61 0
30DEC26 110.00 C 0.00 0.00 0.00 8.88 -0.52 39 0 1,043 0
30DEC26 112.50 C 8.30 8.30 8.30 8.20 -0.45 39 10 264 +10
30DEC26 115.00 C 7.35 7.35 7.35 7.52 -0.45 39 2 226 +2
30DEC26 117.50 C 0.00 0.00 0.00 6.84 -0.45 38 0 328 0
30DEC26 120.00 C 0.00 0.00 0.00 6.31 -0.37 38 0 768 0
30DEC26 122.50 C 0.00 0.00 0.00 5.79 -0.36 38 0 292 0
30DEC26 125.00 C 0.00 0.00 0.00 5.26 -0.36 38 0 358 0
30DEC26 127.50 C 0.00 0.00 0.00 4.82 -0.29 38 0 185 0
30DEC26 130.00 C 0.00 0.00 0.00 4.43 -0.28 38 0 132 0
30DEC26 132.50 C 0.00 0.00 0.00 4.03 -0.29 38 0 53 0
30DEC26 135.00 C 0.00 0.00 0.00 3.65 -0.28 38 0 143 0
30DEC26 137.50 C 0.00 0.00 0.00 3.36 -0.22 38 0 87 0
30DEC26 140.00 C 0.00 0.00 0.00 3.08 -0.22 38 0 55 0
30DEC26 142.50 C 0.00 0.00 0.00 2.71 -0.21 38 0 0 0
30DEC26 145.00 C 3.00 3.00 3.00 2.52 -0.21 38 1 17 +1
30MAR27 70.00 C 0.00 0.00 0.00 30.77 -1.01 38 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 29.90 -0.11 41 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 28.10 -0.16 41 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 26.39 -0.22 40 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 24.74 -0.30 40 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 23.16 -0.31 39 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 21.67 -0.42 39 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 20.25 -0.46 39 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 18.87 -0.79 38 0 20 0
30MAR27 92.50 C 0.00 0.00 0.00 17.68 -1.05 38 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 16.63 -0.75 39 0 5 0
30MAR27 97.50 C 0.00 0.00 0.00 15.51 -0.74 39 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 14.48 -0.71 38 0 100 0
30MAR27 102.50 C 14.00 14.00 14.00 13.54 -0.64 39 2 2 +2
30MAR27 105.00 C 0.00 0.00 0.00 12.60 -0.65 38 0 3 0
30MAR27 107.50 C 0.00 0.00 0.00 11.74 -0.63 38 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 10.96 -0.58 38 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 10.19 -0.59 38 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 9.52 -0.54 38 0 75 0
30MAR27 117.50 C 0.00 0.00 0.00 8.86 -0.56 38 0 84 0
30MAR27 120.00 C 0.00 0.00 0.00 8.19 -0.56 38 0 87 0
30MAR27 122.50 C 0.00 0.00 0.00 7.63 -0.46 38 0 61 0
TOTAL CALL 10,308 190,009 +2,354
13MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
13MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
13MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 107 0 21 0
13MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 94 0 5 0
13MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 82 0 17 0
13MAR26 82.50 P 0.01 0.01 0.01 0.01 0.00 70 50 69 +50
13MAR26 85.00 P 0.03 0.06 0.03 0.01 -0.01 58 19 53 0
13MAR26 87.50 P 0.14 0.14 0.08 0.02 -0.03 51 12 143 -12
13MAR26 90.00 P 0.20 0.26 0.16 0.10 -0.06 51 134 542 +85
13MAR26 92.50 P 0.44 0.67 0.39 0.35 -0.09 51 220 1,617 +28
13MAR26 95.00 P 1.28 1.48 0.86 0.97 -0.06 51 405 360 +60
13MAR26 97.50 P 1.55 2.60 1.55 2.12 +0.10 52 40 187 +20
13MAR26 100.00 P 4.00 4.34 4.00 3.82 +0.37 54 16 74 +16
13MAR26 102.50 P 0.00 0.00 0.00 5.95 +0.65 59 0 30 0
13MAR26 105.00 P 0.00 0.00 0.00 8.34 +0.87 69 0 0 0
13MAR26 107.50 P 0.00 0.00 0.00 10.77 +0.92 78 0 0 0
13MAR26 110.00 P 0.00 0.00 0.00 13.24 +1.06 88 0 0 0
13MAR26 112.50 P 0.00 0.00 0.00 15.73 +0.84 99 0 0 0
13MAR26 115.00 P 0.00 0.00 0.00 18.22 +1.27 109 0 0 0
13MAR26 117.50 P 0.00 0.00 0.00 20.72 +1.12 120 0 0 0
13MAR26 120.00 P 0.00 0.00 0.00 23.22 +1.12 131 0 0 0
13MAR26 122.50 P 0.00 0.00 0.00 25.72 +1.12 141 0 0 0
20MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
20MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
20MAR26 77.50 P 0.04 0.04 0.04 0.01 0.00 52 15 15 +15
20MAR26 80.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
20MAR26 82.50 P 0.00 0.00 0.00 0.03 -0.01 44 0 79 0
20MAR26 85.00 P 0.20 0.20 0.20 0.08 -0.03 43 4 54 +4
20MAR26 87.50 P 0.42 0.42 0.42 0.22 -0.04 43 1 20 +1
20MAR26 90.00 P 0.77 0.77 0.60 0.51 -0.04 43 56 95 +54
20MAR26 92.50 P 1.17 1.34 1.01 1.04 -0.01 43 316 228 +221
20MAR26 95.00 P 1.82 2.09 1.75 1.89 +0.08 43 34 34 +34
20MAR26 97.50 P 2.90 3.21 2.90 3.10 +0.19 44 3 28 +2
20MAR26 100.00 P 0.00 0.00 0.00 4.67 +0.36 45 0 15 0
20MAR26 102.50 P 0.00 0.00 0.00 6.56 +0.53 46 0 0 0
20MAR26 105.00 P 0.00 0.00 0.00 8.70 +0.69 48 0 0 0
20MAR26 107.50 P 0.00 0.00 0.00 10.77 +0.57 44 0 0 0
20MAR26 110.00 P 0.00 0.00 0.00 13.51 +0.97 60 0 0 0
20MAR26 112.50 P 0.00 0.00 0.00 16.03 +1.04 68 0 0 0
20MAR26 115.00 P 0.00 0.00 0.00 18.32 +1.34 67 0 0 0
20MAR26 117.50 P 0.00 0.00 0.00 20.82 +0.87 73 0 0 0
20MAR26 120.00 P 0.00 0.00 0.00 23.32 - 80 0 0 -
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 99 0 285 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 93 0 233 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 86 0 69 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 80 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 68 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 56 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 0.00 46 0 1,919 0
30MAR26 75.00 P 0.00 0.00 0.00 0.02 0.00 44 0 285 0
30MAR26 77.50 P 0.00 0.00 0.00 0.04 -0.01 43 0 869 0
30MAR26 80.00 P 0.00 0.00 0.00 0.09 -0.03 42 0 7,766 0
30MAR26 82.50 P 0.38 0.41 0.38 0.20 -0.03 43 30 1,535 0
30MAR26 85.00 P 0.60 0.65 0.56 0.40 -0.05 43 121 2,192 +33
30MAR26 87.50 P 1.07 1.09 0.86 0.73 -0.05 43 134 4,482 +49
30MAR26 90.00 P 1.52 1.63 1.27 1.24 -0.03 43 607 13,425 +60
30MAR26 92.50 P 1.80 2.40 1.80 1.98 +0.01 43 1,002 7,880 +363
30MAR26 95.00 P 3.29 3.43 2.76 2.95 +0.06 43 2,222 20,265 -570
30MAR26 97.50 P 4.39 4.69 3.89 4.20 +0.17 43 850 3,904 +401
30MAR26 100.00 P 5.62 5.80 5.36 5.53 +0.13 42 62 12,740 +32
30MAR26 102.50 P 0.00 0.00 0.00 7.41 +0.37 44 0 1,116 0
30MAR26 105.00 P 9.94 10.04 9.94 9.37 +0.47 45 45 5,988 0
30MAR26 107.50 P 0.00 0.00 0.00 11.52 +0.61 47 0 1,694 0
30MAR26 110.00 P 13.75 13.99 13.75 13.74 +0.74 48 60 9,434 +60
30MAR26 112.50 P 0.00 0.00 0.00 16.19 +1.20 53 0 1,706 0
30MAR26 115.00 P 0.00 0.00 0.00 18.32 +1.10 48 0 629 0
30MAR26 117.50 P 0.00 0.00 0.00 21.02 +0.84 59 0 1,022 0
30MAR26 120.00 P 0.00 0.00 0.00 23.72 +1.43 69 0 2,475 0
30MAR26 122.50 P 0.00 0.00 0.00 25.83 +1.23 62 0 501 0
30MAR26 125.00 P 0.00 0.00 0.00 28.47 +1.48 71 0 391 0
30MAR26 127.50 P 0.00 0.00 0.00 30.83 +1.27 70 0 263 0
30MAR26 130.00 P 0.00 0.00 0.00 33.05 +0.62 0 0 1,192 0
30MAR26 132.50 P 0.00 0.00 0.00 35.83 +1.23 78 0 170 0
30MAR26 135.00 P 0.00 0.00 0.00 38.33 +0.27 82 0 181 0
30MAR26 137.50 P 0.00 0.00 0.00 40.97 +1.52 91 0 20 0
30MAR26 140.00 P 0.00 0.00 0.00 43.32 +1.37 89 0 500 0
30MAR26 142.50 P 0.00 0.00 0.00 45.97 +1.37 98 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 48.35 +1.40 97 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 50.85 +1.40 100 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 53.33 +1.21 102 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 55.81 +1.36 104 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 58.31 +1.36 107 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 60.81 +1.36 110 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 63.35 +1.40 115 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 65.81 +1.36 116 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 68.31 +1.36 119 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 70.85 +1.40 123 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 73.36 +1.41 127 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 75.81 +1.36 127 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 78.31 +1.36 129 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 80.81 +1.36 132 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 83.31 +1.36 134 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 85.81 +1.22 137 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 88.31 +1.36 139 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.03 0.00 40 0 139 0
29APR26 70.00 P 0.00 0.00 0.00 0.06 -0.01 40 0 38 0
29APR26 72.50 P 0.00 0.00 0.00 0.11 -0.02 40 0 440 0
29APR26 75.00 P 0.00 0.00 0.00 0.21 -0.01 40 0 324 0
29APR26 77.50 P 0.62 0.64 0.62 0.36 -0.02 40 19 709 0
29APR26 80.00 P 0.88 0.90 0.85 0.59 -0.01 40 105 388 +30
29APR26 82.50 P 1.11 1.27 1.09 0.92 0.00 40 111 928 -39
29APR26 85.00 P 1.51 1.73 1.51 1.37 +0.01 40 44 874 +1
29APR26 87.50 P 2.23 2.23 2.03 1.97 +0.04 40 34 908 +31
29APR26 90.00 P 2.65 3.06 2.64 2.73 +0.08 40 249 2,328 +6
29APR26 92.50 P 3.40 3.94 3.40 3.60 +0.08 40 55 1,286 +16
29APR26 95.00 P 4.47 5.03 4.42 4.69 +0.14 40 142 1,370 +9
29APR26 97.50 P 5.59 6.25 5.59 5.92 +0.16 40 113 1,341 +36
29APR26 100.00 P 6.97 7.65 6.97 7.42 +0.29 41 101 1,058 +70
29APR26 102.50 P 8.47 8.47 8.47 9.00 +0.32 40 15 275 -11
29APR26 105.00 P 0.00 0.00 0.00 10.90 +0.50 42 0 193 0
29APR26 107.50 P 0.00 0.00 0.00 12.81 +0.57 42 0 1 0
29APR26 110.00 P 15.46 15.46 15.46 14.86 +0.64 43 25 61 +23
29APR26 112.50 P 0.00 0.00 0.00 16.99 +0.70 44 0 13 0
29APR26 115.00 P 0.00 0.00 0.00 19.20 +0.75 45 0 10 0
29APR26 117.50 P 0.00 0.00 0.00 21.47 +0.78 45 0 1 0
29APR26 120.00 P 0.00 0.00 0.00 23.78 +0.80 46 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 26.51 +0.97 53 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 28.47 +0.93 47 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 0.12 0.00 39 0 57 0
28MAY26 70.00 P 0.00 0.00 0.00 0.20 0.00 39 0 52 0
28MAY26 72.50 P 0.00 0.00 0.00 0.33 0.00 39 0 266 0
28MAY26 75.00 P 0.00 0.00 0.00 0.52 0.00 39 0 87 0
28MAY26 77.50 P 1.12 1.12 1.10 0.79 +0.01 39 231 1,038 +216
28MAY26 80.00 P 1.40 1.49 1.38 1.16 +0.03 39 22 194 +22
28MAY26 82.50 P 1.76 1.90 1.76 1.63 +0.05 39 20 237 +15
28MAY26 85.00 P 2.28 2.47 2.25 2.22 +0.08 39 77 537 +30
28MAY26 87.50 P 3.03 3.21 2.86 2.93 +0.12 39 285 1,175 +90
28MAY26 90.00 P 3.81 4.03 3.65 3.74 +0.08 39 235 2,937 +176
28MAY26 92.50 P 4.75 4.90 4.61 4.69 +0.16 39 115 917 +40
28MAY26 95.00 P 5.70 6.18 5.62 5.78 +0.08 38 49 2,137 +32
28MAY26 97.50 P 7.11 7.20 7.11 7.10 +0.19 39 31 1,064 +15
28MAY26 100.00 P 8.22 8.95 8.22 8.55 +0.27 39 90 801 +75
28MAY26 102.50 P 10.12 10.17 9.80 10.10 +0.23 39 82 922 +82
28MAY26 105.00 P 0.00 0.00 0.00 11.93 +0.43 40 0 75 0
28MAY26 107.50 P 13.72 13.72 13.72 13.78 +0.50 40 15 34 +15
28MAY26 110.00 P 0.00 0.00 0.00 15.69 +1.07 41 0 30 0
28MAY26 112.50 P 0.00 0.00 0.00 17.53 +0.69 40 0 2 0
28MAY26 115.00 P 0.00 0.00 0.00 19.94 +0.85 42 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 22.27 +1.48 44 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 24.32 +1.34 43 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 26.58 +0.80 44 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 28.74 +0.78 43 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 41 0 161 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 133 0
29JUN26 55.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 730 0
29JUN26 57.50 P 0.00 0.00 0.00 0.04 -0.01 38 0 351 0
29JUN26 60.00 P 0.42 0.42 0.42 0.08 0.00 39 3 932 +3
29JUN26 62.50 P 0.54 0.54 0.54 0.13 0.00 38 3 195 +3
29JUN26 65.00 P 0.00 0.00 0.00 0.21 -0.01 38 0 145 0
29JUN26 67.50 P 0.00 0.00 0.00 0.34 0.00 38 0 141 0
29JUN26 70.00 P 0.00 0.00 0.00 0.52 0.00 38 0 7,542 0
29JUN26 72.50 P 1.15 1.17 1.15 0.77 +0.01 38 29 706 +29
29JUN26 75.00 P 1.41 1.41 1.37 1.09 +0.02 38 32 1,125 +17
29JUN26 77.50 P 0.00 0.00 0.00 1.50 +0.04 38 0 716 0
29JUN26 80.00 P 2.20 2.20 2.20 2.02 +0.05 39 1 1,563 0
29JUN26 82.50 P 0.00 0.00 0.00 2.66 +0.08 39 0 1,033 0
29JUN26 85.00 P 3.32 3.43 3.32 3.40 +0.12 39 7 11,467 0
29JUN26 87.50 P 0.00 0.00 0.00 4.17 +0.03 38 0 1,860 0
29JUN26 90.00 P 5.21 5.21 5.00 5.09 +0.09 38 3 11,012 0
29JUN26 92.50 P 6.15 6.15 6.15 6.15 +0.13 38 8 2,442 -8
29JUN26 95.00 P 7.20 7.46 7.20 7.32 +0.15 37 55 3,680 +40
29JUN26 97.50 P 8.60 9.08 8.47 8.69 +0.24 37 380 1,861 +337
29JUN26 100.00 P 0.00 0.00 0.00 10.17 +0.31 38 0 11,092 0
29JUN26 102.50 P 0.00 0.00 0.00 11.83 +0.34 38 0 628 0
29JUN26 105.00 P 0.00 0.00 0.00 13.55 +0.50 38 0 1,231 0
29JUN26 107.50 P 0.00 0.00 0.00 15.32 +0.45 38 0 701 0
29JUN26 110.00 P 0.00 0.00 0.00 16.67 -0.05 35 0 608 0
29JUN26 112.50 P 0.00 0.00 0.00 18.79 +0.83 36 0 859 0
29JUN26 115.00 P 21.66 21.66 21.66 20.56 -0.14 34 4 460 +4
29JUN26 117.50 P 0.00 0.00 0.00 23.81 +1.24 42 0 471 0
29JUN26 120.00 P 0.00 0.00 0.00 25.38 +0.60 38 0 1,310 0
29JUN26 122.50 P 0.00 0.00 0.00 26.97 +0.75 33 0 225 0
29JUN26 125.00 P 0.00 0.00 0.00 30.05 +0.87 40 0 1,061 0
29JUN26 127.50 P 0.00 0.00 0.00 32.81 +2.32 44 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 34.15 +0.49 35 0 37 0
29JUN26 132.50 P 0.00 0.00 0.00 37.86 +1.76 49 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 38.95 +0.89 35 0 178 0
29JUN26 137.50 P 0.00 0.00 0.00 41.97 +1.15 44 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 44.28 +1.43 44 0 214 0
29JUN26 142.50 P 0.00 0.00 0.00 47.13 +2.06 50 0 449 0
29JUN26 145.00 P 0.00 0.00 0.00 49.61 +2.35 51 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 51.45 +0.59 44 0 0 0
29JUN26 150.00 P 54.00 54.00 54.00 53.63 +1.14 38 4 8 +3
29JUN26 152.50 P 0.00 0.00 0.00 56.40 +0.80 46 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 58.72 +1.21 44 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 61.17 +1.11 44 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 63.62 +1.23 44 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 66.15 +1.31 47 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 68.60 +1.32 47 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 71.05 +1.31 47 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 73.51 +1.34 47 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 75.99 +1.37 48 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 78.43 +1.34 47 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 80.81 +1.11 38 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 83.31 +1.13 42 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 85.81 +1.15 45 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 88.31 +1.17 47 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.07 0.00 38 0 98 0
29SEP26 52.50 P 0.00 0.00 0.00 0.12 0.00 38 0 3 0
29SEP26 55.00 P 0.00 0.00 0.00 0.19 +0.01 38 0 43 0
29SEP26 57.50 P 0.00 0.00 0.00 0.29 +0.02 38 0 28 0
29SEP26 60.00 P 0.00 0.00 0.00 0.43 +0.02 38 0 22 0
29SEP26 62.50 P 0.00 0.00 0.00 0.63 +0.03 38 0 3 0
29SEP26 65.00 P 0.00 0.00 0.00 0.87 +0.05 38 0 99 0
29SEP26 67.50 P 1.63 1.63 1.63 1.16 +0.05 38 2 52 +2
29SEP26 70.00 P 0.00 0.00 0.00 1.55 +0.07 38 0 241 0
29SEP26 72.50 P 2.35 2.35 2.35 2.00 +0.11 38 2 3,232 +2
29SEP26 75.00 P 0.00 0.00 0.00 2.54 +0.11 39 0 1,583 0
29SEP26 77.50 P 0.00 0.00 0.00 3.18 +0.16 39 0 485 0
29SEP26 80.00 P 0.00 0.00 0.00 3.88 +0.16 39 0 7,341 0
29SEP26 82.50 P 0.00 0.00 0.00 4.66 +0.15 38 0 1,564 0
29SEP26 85.00 P 0.00 0.00 0.00 5.49 +0.10 38 0 3,662 0
29SEP26 87.50 P 0.00 0.00 0.00 6.39 +0.15 38 0 2,476 0
29SEP26 90.00 P 7.48 7.48 7.48 7.42 +0.18 38 1 2,938 +1
29SEP26 92.50 P 0.00 0.00 0.00 8.55 +0.22 37 0 1,581 0
29SEP26 95.00 P 0.00 0.00 0.00 9.78 +0.25 37 0 12,525 0
29SEP26 97.50 P 0.00 0.00 0.00 11.16 +0.32 37 0 2,783 0
29SEP26 100.00 P 0.00 0.00 0.00 12.69 +0.43 38 0 5,319 0
29SEP26 102.50 P 0.00 0.00 0.00 14.14 +0.41 37 0 921 0
29SEP26 105.00 P 0.00 0.00 0.00 15.79 +0.48 37 0 474 0
29SEP26 107.50 P 0.00 0.00 0.00 17.14 +0.14 36 0 555 0
29SEP26 110.00 P 0.00 0.00 0.00 20.06 +1.76 40 0 209 0
29SEP26 112.50 P 0.00 0.00 0.00 20.65 +0.31 36 0 257 0
29SEP26 115.00 P 0.00 0.00 0.00 23.21 +0.64 38 0 156 0
29SEP26 117.50 P 0.00 0.00 0.00 25.92 +2.17 41 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 26.36 -0.17 34 0 57 0
29SEP26 122.50 P 0.00 0.00 0.00 29.63 +1.05 40 0 45 0
29SEP26 125.00 P 0.00 0.00 0.00 31.61 +1.75 39 0 125 0
29SEP26 127.50 P 0.00 0.00 0.00 33.62 +1.31 39 0 50 0
29SEP26 130.00 P 0.00 0.00 0.00 35.81 +1.42 39 0 84 0
29SEP26 132.50 P 0.00 0.00 0.00 38.03 +0.82 39 0 73 0
29SEP26 135.00 P 0.00 0.00 0.00 39.52 +0.39 34 0 33 0
29SEP26 137.50 P 0.00 0.00 0.00 42.19 +0.72 36 0 441 0
29SEP26 140.00 P 0.00 0.00 0.00 44.90 +1.09 39 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 47.32 +1.21 40 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 49.61 +1.18 40 0 0 0
30DEC26 50.00 P 0.86 0.86 0.86 0.24 +0.02 38 100 166 +96
30DEC26 52.50 P 0.00 0.00 0.00 0.36 +0.04 38 0 4 0
30DEC26 55.00 P 1.07 1.07 1.07 0.50 +0.05 38 25 111 +25
30DEC26 57.50 P 0.00 0.00 0.00 0.71 +0.05 38 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 0.95 +0.07 38 0 28 0
30DEC26 62.50 P 0.00 0.00 0.00 1.25 +0.07 38 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 1.63 +0.10 38 0 3 0
30DEC26 67.50 P 0.00 0.00 0.00 2.05 +0.11 38 0 9 0
30DEC26 70.00 P 0.00 0.00 0.00 2.59 +0.15 38 0 49 0
30DEC26 72.50 P 0.00 0.00 0.00 3.14 +0.15 38 0 82 0
30DEC26 75.00 P 0.00 0.00 0.00 3.85 +0.21 38 0 373 0
30DEC26 77.50 P 0.00 0.00 0.00 4.56 +0.21 38 0 456 0
30DEC26 80.00 P 0.00 0.00 0.00 5.37 +0.20 38 0 368 0
30DEC26 82.50 P 0.00 0.00 0.00 6.18 +0.16 38 0 230 0
30DEC26 85.00 P 7.06 7.06 7.05 7.07 +0.10 38 30 984 +29
30DEC26 87.50 P 8.05 8.05 8.05 8.07 +0.24 37 15 860 +15
30DEC26 90.00 P 9.25 9.25 9.25 9.06 +0.19 37 1 1,698 0
30DEC26 92.50 P 10.31 10.31 10.31 10.31 +0.19 37 6 2,738 +6
30DEC26 95.00 P 0.00 0.00 0.00 11.50 +0.16 37 0 2,808 0
30DEC26 97.50 P 13.09 13.09 13.01 12.92 +0.43 37 60 825 +60
30DEC26 100.00 P 0.00 0.00 0.00 14.39 +0.51 37 0 1,221 0
30DEC26 102.50 P 0.00 0.00 0.00 15.87 +0.54 37 0 83 0
30DEC26 105.00 P 0.00 0.00 0.00 17.49 +0.46 37 0 30 0
30DEC26 107.50 P 0.00 0.00 0.00 19.31 +0.64 37 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 21.00 +1.03 37 0 5 0
30DEC26 112.50 P 0.00 0.00 0.00 22.84 +0.72 37 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 24.68 +1.03 37 0 125 0
30DEC26 117.50 P 0.00 0.00 0.00 26.61 +1.02 38 0 91 0
30DEC26 120.00 P 0.00 0.00 0.00 28.57 +1.17 38 0 99 0
30DEC26 122.50 P 0.00 0.00 0.00 30.57 +1.47 38 0 270 0
30DEC26 125.00 P 0.00 0.00 0.00 32.65 +0.90 38 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 34.73 +0.93 38 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 37.05 +1.39 39 0 4 0
30DEC26 132.50 P 0.00 0.00 0.00 39.65 +1.66 40 0 20 0
30DEC26 135.00 P 0.00 0.00 0.00 40.68 +0.35 36 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 43.35 +0.99 38 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 45.59 +1.16 38 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 47.85 +0.50 38 0 114 0
30DEC26 145.00 P 0.00 0.00 0.00 50.12 +0.97 38 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 3.49 +0.11 38 0 3 0
30MAR27 72.50 P 0.00 0.00 0.00 4.21 +0.13 38 0 56 0
30MAR27 75.00 P 0.00 0.00 0.00 4.93 +0.13 38 0 51 0
30MAR27 77.50 P 0.00 0.00 0.00 5.74 +0.13 38 0 81 0
30MAR27 80.00 P 0.00 0.00 0.00 6.54 +0.07 38 0 443 0
30MAR27 82.50 P 0.00 0.00 0.00 7.48 +0.17 38 0 2 0
30MAR27 85.00 P 0.00 0.00 0.00 8.38 +0.15 37 0 19 0
30MAR27 87.50 P 0.00 0.00 0.00 9.49 +0.22 37 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 10.53 +0.17 37 0 15 0
30MAR27 92.50 P 11.76 11.76 11.76 11.77 +0.25 37 1 19 +1
30MAR27 95.00 P 0.00 0.00 0.00 13.00 +0.23 37 0 4 0
30MAR27 97.50 P 0.00 0.00 0.00 14.35 +0.26 37 0 37 0
30MAR27 100.00 P 16.00 16.00 16.00 15.83 +0.34 37 1 1 +1
30MAR27 102.50 P 0.00 0.00 0.00 17.38 +0.47 37 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 18.98 +0.53 37 0 2 0
30MAR27 107.50 P 0.00 0.00 0.00 20.63 +0.55 37 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 22.37 +0.65 37 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 24.14 +0.67 37 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 25.88 +0.63 37 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 27.81 +0.71 37 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 29.58 +1.15 37 0 4 0
30MAR27 122.50 P 0.00 0.00 0.00 31.70 +0.53 37 0 0 0
TOTAL PUT 9,496 267,364 +2,652
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$ 30.90
30MAR26 20.00 C 0.00 0.00 0.00 10.94 +0.59 77 0 0 0
30MAR26 21.00 C 10.15 10.15 10.15 10.10 +0.59 107 1 1 +1
30MAR26 22.00 C 0.00 0.00 0.00 8.93 +0.67 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 7.94 +0.70 51 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 6.98 +0.71 58 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 6.01 +0.69 55 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 5.15 +0.75 60 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 4.15 +0.56 50 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 3.16 +0.35 41 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 2.56 +0.43 49 0 20 0
30MAR26 30.00 C 0.00 0.00 0.00 1.90 +0.43 48 0 22 0
30MAR26 31.00 C 1.25 1.43 1.25 1.36 +0.26 48 23 183 +4
30MAR26 32.00 C 0.87 1.00 0.87 0.92 +0.18 47 15 535 +8
30MAR26 33.00 C 0.60 0.61 0.58 0.63 +0.14 47 6 461 +6
30MAR26 34.00 C 0.36 0.44 0.35 0.40 +0.09 47 82 338 -60
30MAR26 35.00 C 0.26 0.28 0.22 0.25 +0.06 47 101 192 -28
30MAR26 36.00 C 0.00 0.00 0.00 0.15 +0.04 47 0 296 0
30MAR26 37.00 C 0.12 0.12 0.12 0.09 +0.02 47 1 247 +1
30MAR26 38.00 C 0.00 0.00 0.00 0.05 +0.01 47 0 146 0
30MAR26 39.00 C 0.00 0.00 0.00 0.03 +0.01 48 0 355 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 45 0 443 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 49 0 83 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 52 0 874 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 56 0 279 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 59 0 335 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 63 0 212 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 69 0 36 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 75 0 45 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 78 0 30 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 85 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 91 0 7 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 97 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 103 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 11.04 +0.69 63 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 10.17 +0.66 70 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 9.10 +0.56 57 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 8.22 +0.74 59 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 7.22 +0.65 52 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 6.32 +0.62 51 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 5.53 +0.79 52 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 4.66 +0.64 48 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 3.92 +0.34 48 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 3.25 +0.41 47 0 29 0
29APR26 30.00 C 2.71 2.71 2.71 2.64 +0.25 46 10 60 0
29APR26 31.00 C 0.00 0.00 0.00 2.15 +0.29 47 0 42 0
29APR26 32.00 C 1.60 1.60 1.60 1.70 +0.22 46 1 127 +1
29APR26 33.00 C 1.41 1.41 1.27 1.36 +0.19 47 30 106 +30
29APR26 34.00 C 1.00 1.02 0.98 1.06 +0.14 46 25 78 +24
29APR26 35.00 C 0.79 0.79 0.79 0.81 +0.10 46 7 104 0
29APR26 36.00 C 0.61 0.61 0.61 0.62 +0.06 46 55 304 +44
29APR26 37.00 C 0.47 0.47 0.46 0.47 +0.05 46 17 77 0
29APR26 38.00 C 0.36 0.36 0.35 0.35 +0.02 46 4 46 +2
29APR26 39.00 C 0.00 0.00 0.00 0.25 0.00 46 0 76 0
29APR26 40.00 C 0.00 0.00 0.00 0.19 +0.01 46 0 72 0
29APR26 41.00 C 0.00 0.00 0.00 0.14 0.00 46 0 94 0
29APR26 42.00 C 0.00 0.00 0.00 0.10 0.00 46 0 45 0
29APR26 43.00 C 0.00 0.00 0.00 0.07 -0.01 46 0 104 0
29APR26 44.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 60 0
29APR26 45.00 C 0.00 0.00 0.00 0.04 0.00 47 0 301 0
28MAY26 20.00 C 0.00 0.00 0.00 11.38 +0.96 72 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 10.30 +0.79 61 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 9.38 +0.80 59 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 8.35 +0.68 51 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 7.47 +0.65 50 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 6.63 +0.63 49 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 5.86 +0.62 49 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 5.10 +0.57 48 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 4.40 +0.53 47 0 30 0
28MAY26 29.00 C 0.00 0.00 0.00 3.72 +0.39 46 0 134 0
28MAY26 30.00 C 3.09 3.17 3.09 3.18 +0.35 46 20 92 +5
28MAY26 31.00 C 2.66 2.66 2.66 2.66 +0.30 45 15 65 +3
28MAY26 32.00 C 2.22 2.22 2.22 2.22 +0.26 45 15 55 0
28MAY26 33.00 C 0.00 0.00 0.00 1.85 +0.16 45 0 175 0
28MAY26 34.00 C 0.00 0.00 0.00 1.53 +0.13 45 0 227 0
28MAY26 35.00 C 0.00 0.00 0.00 1.25 +0.11 45 0 178 0
28MAY26 36.00 C 0.00 0.00 0.00 1.02 +0.08 45 0 200 0
28MAY26 37.00 C 0.80 0.80 0.80 0.82 +0.06 45 1 153 0
28MAY26 38.00 C 0.00 0.00 0.00 0.66 +0.05 45 0 38 0
28MAY26 39.00 C 0.00 0.00 0.00 0.52 +0.03 45 0 10 0
28MAY26 40.00 C 0.00 0.00 0.00 0.42 +0.03 45 0 9 0
28MAY26 41.00 C 0.00 0.00 0.00 0.33 +0.02 45 0 16 0
28MAY26 42.00 C 0.00 0.00 0.00 0.26 +0.01 45 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 0.20 0.00 45 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 11.38 +0.86 65 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.42 +0.79 60 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 9.45 +0.73 56 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.48 +0.78 51 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.63 +0.63 50 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 6.81 +0.74 49 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 6.03 +0.48 48 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 5.30 +0.50 47 0 2 0
29JUN26 28.00 C 0.00 0.00 0.00 4.63 +0.58 47 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 4.01 +0.36 46 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 3.46 +0.31 46 0 207 0
29JUN26 31.00 C 0.00 0.00 0.00 2.97 +0.28 45 0 130 0
29JUN26 32.00 C 0.00 0.00 0.00 2.53 +0.23 45 0 115 0
29JUN26 33.00 C 0.00 0.00 0.00 2.14 +0.19 45 0 100 0
29JUN26 34.00 C 1.91 1.91 1.91 1.82 +0.17 45 2 1,025 0
29JUN26 35.00 C 0.00 0.00 0.00 1.52 +0.13 45 0 92 0
29JUN26 36.00 C 1.29 1.29 1.29 1.28 +0.12 45 1 29 +1
29JUN26 37.00 C 0.00 0.00 0.00 1.06 +0.09 45 0 156 0
29JUN26 38.00 C 0.00 0.00 0.00 0.89 +0.09 45 0 26 0
29JUN26 39.00 C 0.00 0.00 0.00 0.73 +0.06 44 0 2 0
29JUN26 40.00 C 0.00 0.00 0.00 0.61 +0.06 45 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 0.50 +0.04 45 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 0.41 +0.03 44 0 23 0
29JUN26 43.00 C 0.00 0.00 0.00 0.33 +0.02 44 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.28 +0.03 45 0 87 0
29JUN26 45.00 C 0.00 0.00 0.00 0.22 +0.01 44 0 4 0
29JUN26 46.00 C 0.00 0.00 0.00 0.18 +0.01 44 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.15 +0.01 45 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.12 0.00 44 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 0.10 +0.01 45 0 12 0
29JUN26 50.00 C 0.00 0.00 0.00 0.08 0.00 44 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.05 0.00 45 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.03 0.00 45 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.02 0.00 46 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 11.38 +0.62 52 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.44 +0.51 49 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.70 +0.62 50 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.73 +0.45 46 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.03 +0.50 47 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.38 +0.61 48 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.70 +0.50 47 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 6.06 +0.55 47 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.38 +0.34 45 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 4.94 +0.38 46 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 4.43 +0.33 46 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 3.99 +0.31 46 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 3.57 +0.28 45 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 3.21 +0.26 45 0 10 0
29SEP26 34.00 C 0.00 0.00 0.00 2.86 +0.24 45 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 2.55 +0.20 45 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 2.28 +0.20 45 0 36 0
29SEP26 37.00 C 0.00 0.00 0.00 2.02 +0.16 45 0 23 0
29SEP26 38.00 C 0.00 0.00 0.00 1.81 +0.16 45 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 1.60 +0.14 45 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 1.42 +0.11 45 0 4 0
29SEP26 41.00 C 0.00 0.00 0.00 1.27 +0.12 45 0 20 0
29SEP26 42.00 C 0.00 0.00 0.00 1.11 +0.09 45 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.99 +0.08 45 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.85 +0.05 44 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.74 +0.05 44 0 8 0
29SEP26 46.00 C 0.00 0.00 0.00 0.67 +0.04 44 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.59 +0.04 44 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 0.53 +0.05 45 0 1 0
29SEP26 49.00 C 0.60 0.60 0.60 0.47 +0.04 45 2 3 +2
29SEP26 50.00 C 0.58 0.58 0.58 0.42 +0.04 45 1 5 0
29SEP26 52.50 C 0.00 0.00 0.00 0.30 +0.02 45 0 5 0
29SEP26 55.00 C 0.00 0.00 0.00 0.22 +0.02 45 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 0.16 +0.01 44 0 5 0
30DEC26 20.00 C 0.00 0.00 0.00 11.68 +0.62 50 0 0 0
30DEC26 21.00 C 11.20 11.20 11.20 10.86 +0.73 49 1 1 +1
30DEC26 22.00 C 0.00 0.00 0.00 9.89 +0.37 45 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.33 +0.53 47 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.45 +0.35 44 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.85 +0.52 45 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.30 +0.48 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.85 +0.51 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.30 +0.41 46 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 5.78 +0.40 46 0 5 0
30DEC26 30.00 C 0.00 0.00 0.00 5.33 +0.35 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 4.91 +0.33 46 0 3 0
30DEC26 32.00 C 0.00 0.00 0.00 4.50 +0.33 46 0 300 0
30DEC26 33.00 C 0.00 0.00 0.00 4.12 +0.28 45 0 300 0
30DEC26 34.00 C 0.00 0.00 0.00 3.79 +0.27 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 3.46 +0.25 45 0 110 0
30DEC26 36.00 C 0.00 0.00 0.00 3.17 +0.22 45 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 2.91 +0.22 45 0 3 0
30DEC26 38.00 C 0.00 0.00 0.00 2.65 +0.20 45 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 2.42 +0.17 45 0 0 0
30DEC26 40.00 C 2.40 2.40 2.40 2.22 +0.17 45 20 24 +19
30DEC26 41.00 C 0.00 0.00 0.00 2.02 +0.17 45 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 1.84 +0.13 45 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 1.69 +0.13 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 1.54 +0.13 45 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 1.39 +0.10 45 0 13 0
30MAR27 20.00 C 0.00 0.00 0.00 12.07 +0.59 50 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 11.29 +0.49 48 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.55 +0.56 47 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.88 +0.54 47 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.19 +0.37 46 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.58 +0.47 46 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.05 +0.45 46 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 7.52 +0.44 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.05 +0.38 46 0 10 0
30MAR27 29.00 C 0.00 0.00 0.00 6.58 +0.45 46 0 7 0
30MAR27 30.00 C 0.00 0.00 0.00 6.11 +0.40 46 0 400 0
30MAR27 31.00 C 0.00 0.00 0.00 5.70 +0.32 46 0 400 0
30MAR27 32.00 C 0.00 0.00 0.00 5.31 +0.33 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.91 +0.27 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.59 +0.27 46 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 4.27 +0.27 45 0 107 0
30MAR27 36.00 C 0.00 0.00 0.00 3.95 +0.24 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 3.67 +0.21 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 3.42 +0.21 45 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 3.17 +0.21 45 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 2.93 +0.17 45 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 2.74 +0.17 45 0 0 0
TOTAL CALL 456 12,304 +64
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 76 0 87 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 68 0 18 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 60 0 36 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 53 0 62 0
30MAR26 24.00 P 0.00 0.00 0.00 0.02 -0.01 51 0 149 0
30MAR26 25.00 P 0.00 0.00 0.00 0.04 -0.03 49 0 143 0
30MAR26 26.00 P 0.13 0.13 0.13 0.08 -0.07 47 3 251 0
30MAR26 27.00 P 0.22 0.24 0.21 0.17 -0.11 47 61 550 +45
30MAR26 28.00 P 0.39 0.39 0.39 0.33 -0.18 47 4 535 -4
30MAR26 29.00 P 0.60 0.65 0.60 0.57 -0.27 47 9 425 +6
30MAR26 30.00 P 0.94 0.94 0.92 0.90 -0.39 46 9 940 -8
30MAR26 31.00 P 1.40 1.52 1.40 1.36 -0.50 46 3 472 -3
30MAR26 32.00 P 1.94 1.94 1.94 1.94 -0.60 45 12 983 -1
30MAR26 33.00 P 0.00 0.00 0.00 2.74 -0.57 49 0 1,274 0
30MAR26 34.00 P 0.00 0.00 0.00 3.55 -0.61 51 0 331 0
30MAR26 35.00 P 0.00 0.00 0.00 4.43 -0.64 54 0 720 0
30MAR26 36.00 P 0.00 0.00 0.00 5.20 -0.75 46 0 72 0
30MAR26 37.00 P 0.00 0.00 0.00 6.17 -0.71 49 0 200 0
30MAR26 38.00 P 0.00 0.00 0.00 7.14 -0.72 50 0 36 0
30MAR26 39.00 P 0.00 0.00 0.00 8.12 -0.72 51 0 17 0
30MAR26 40.00 P 0.00 0.00 0.00 9.10 -0.73 0 0 1,004 0
30MAR26 41.00 P 0.00 0.00 0.00 10.11 -0.74 57 0 24 0
30MAR26 42.00 P 0.00 0.00 0.00 11.11 -0.83 61 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 12.11 -0.74 65 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 13.32 -0.56 100 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 14.11 -0.73 73 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 15.32 -0.46 110 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 16.32 -0.53 114 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 17.11 -0.72 84 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 18.10 -0.91 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 19.11 -0.74 91 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 21.60 -0.75 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 24.32 -0.54 146 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 26.61 -0.67 113 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 29.10 -0.68 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 31.60 -1.00 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 34.10 -0.68 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 36.67 -0.61 160 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 39.10 -0.68 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 41.83 -0.53 199 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 44.10 -0.76 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 46.60 -0.75 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.02 -0.02 47 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.04 -0.04 46 0 15 0
29APR26 23.00 P 0.14 0.14 0.14 0.08 -0.06 46 1 33 +1
29APR26 24.00 P 0.22 0.22 0.22 0.14 -0.10 46 2 83 0
29APR26 25.00 P 0.30 0.32 0.30 0.24 -0.14 46 32 153 +32
29APR26 26.00 P 0.46 0.46 0.46 0.39 -0.20 46 4 259 0
29APR26 27.00 P 0.00 0.00 0.00 0.60 -0.25 46 0 137 0
29APR26 28.00 P 0.00 0.00 0.00 0.87 -0.30 46 0 119 0
29APR26 29.00 P 1.19 1.19 1.19 1.19 -0.36 46 4 193 0
29APR26 30.00 P 1.69 1.69 1.69 1.58 -0.42 45 2 196 +2
29APR26 31.00 P 2.16 2.16 2.16 2.07 -0.47 45 1 120 -1
29APR26 32.00 P 0.00 0.00 0.00 2.63 -0.53 45 2 234 +2
29APR26 33.00 P 0.00 0.00 0.00 3.22 -0.78 43 0 331 0
29APR26 34.00 P 0.00 0.00 0.00 3.91 -0.70 43 0 215 0
29APR26 35.00 P 0.00 0.00 0.00 4.70 -0.87 43 0 53 0
29APR26 36.00 P 0.00 0.00 0.00 5.59 -0.84 45 0 39 0
29APR26 37.00 P 0.00 0.00 0.00 6.26 -0.94 38 0 55 0
29APR26 38.00 P 0.00 0.00 0.00 7.14 -0.93 34 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 8.20 -0.69 42 0 8 0
29APR26 40.00 P 0.00 0.00 0.00 9.21 -0.64 46 0 2 0
29APR26 41.00 P 0.00 0.00 0.00 10.16 -0.69 46 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 11.12 -0.85 45 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 12.11 -0.85 46 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 13.32 -0.82 66 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 14.11 -0.74 51 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.04 -0.02 46 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.07 -0.04 46 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.12 -0.06 45 0 45 0
28MAY26 23.00 P 0.00 0.00 0.00 0.19 -0.10 45 0 31 0
28MAY26 24.00 P 0.00 0.00 0.00 0.30 -0.14 45 0 18 0
28MAY26 25.00 P 0.00 0.00 0.00 0.46 -0.18 45 0 35 0
28MAY26 26.00 P 0.00 0.00 0.00 0.67 -0.22 45 0 31 0
28MAY26 27.00 P 0.00 0.00 0.00 0.93 -0.27 45 0 95 0
28MAY26 28.00 P 0.00 0.00 0.00 1.24 -0.32 45 0 73 0
28MAY26 29.00 P 0.00 0.00 0.00 1.60 -0.39 44 0 110 0
28MAY26 30.00 P 2.03 2.03 2.03 2.02 -0.41 44 5 157 +5
28MAY26 31.00 P 0.00 0.00 0.00 2.51 -0.46 44 0 95 0
28MAY26 32.00 P 0.00 0.00 0.00 3.09 -0.48 44 0 82 0
28MAY26 33.00 P 3.83 3.83 3.83 3.70 -0.58 44 15 47 -15
28MAY26 34.00 P 0.00 0.00 0.00 4.29 -0.72 42 0 55 0
28MAY26 35.00 P 0.00 0.00 0.00 4.99 -0.58 41 0 50 0
28MAY26 36.00 P 0.00 0.00 0.00 5.91 -0.52 44 0 60 0
28MAY26 37.00 P 0.00 0.00 0.00 6.71 -0.49 44 0 45 0
28MAY26 38.00 P 0.00 0.00 0.00 7.59 -0.69 45 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 8.33 -0.56 40 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 9.35 -0.88 44 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 10.28 -0.74 44 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 11.15 -0.83 40 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 12.16 -0.84 43 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.11 -0.05 44 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.18 -0.07 44 0 38 0
29JUN26 22.00 P 0.00 0.00 0.00 0.28 -0.10 44 0 32 0
29JUN26 23.00 P 0.00 0.00 0.00 0.42 -0.13 44 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.61 -0.16 45 0 37 0
29JUN26 25.00 P 0.00 0.00 0.00 0.83 -0.21 45 0 21 0
29JUN26 26.00 P 0.00 0.00 0.00 1.10 -0.24 45 0 61 0
29JUN26 27.00 P 0.00 0.00 0.00 1.40 -0.28 44 0 94 0
29JUN26 28.00 P 0.00 0.00 0.00 1.75 -0.33 43 0 133 0
29JUN26 29.00 P 0.00 0.00 0.00 2.17 -0.37 43 0 509 0
29JUN26 30.00 P 0.00 0.00 0.00 2.65 -0.40 43 0 128 0
29JUN26 31.00 P 0.00 0.00 0.00 3.19 -0.43 43 0 120 0
29JUN26 32.00 P 0.00 0.00 0.00 3.77 -0.46 42 0 106 0
29JUN26 33.00 P 0.00 0.00 0.00 4.40 -0.52 42 0 1,016 0
29JUN26 34.00 P 0.00 0.00 0.00 5.08 -0.54 42 0 1,268 0
29JUN26 35.00 P 0.00 0.00 0.00 5.78 -0.54 41 0 45 0
29JUN26 36.00 P 0.00 0.00 0.00 6.54 -0.65 41 0 45 0
29JUN26 37.00 P 0.00 0.00 0.00 7.31 -0.74 40 0 98 0
29JUN26 38.00 P 0.00 0.00 0.00 8.44 -0.61 46 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 8.94 -0.88 37 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 9.80 -0.93 36 0 26 0
29JUN26 41.00 P 0.00 0.00 0.00 11.07 -0.70 46 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 11.69 -0.92 36 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 12.57 -0.87 30 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 13.41 -1.05 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 14.37 -1.00 0 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 15.38 -1.01 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 16.33 -0.75 0 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 17.22 -0.97 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 18.23 -0.98 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 19.39 -0.75 0 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 21.68 -0.86 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 24.49 -0.70 47 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 26.68 -0.86 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.40 -0.09 45 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.56 -0.10 45 0 200 0
29SEP26 22.00 P 0.00 0.00 0.00 0.75 -0.13 45 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.97 -0.16 45 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 1.21 -0.19 44 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 1.50 -0.21 44 0 84 0
29SEP26 26.00 P 0.00 0.00 0.00 1.83 -0.24 44 0 12 0
29SEP26 27.00 P 0.00 0.00 0.00 2.20 -0.27 43 0 19 0
29SEP26 28.00 P 0.00 0.00 0.00 2.62 -0.30 43 0 24 0
29SEP26 29.00 P 0.00 0.00 0.00 3.09 -0.32 43 0 21 0
29SEP26 30.00 P 0.00 0.00 0.00 3.58 -0.37 43 0 50 0
29SEP26 31.00 P 0.00 0.00 0.00 4.14 -0.38 43 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 4.71 -0.44 43 0 21 0
29SEP26 33.00 P 0.00 0.00 0.00 5.34 -0.47 43 0 16 0
29SEP26 34.00 P 0.00 0.00 0.00 6.01 -0.50 43 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 6.65 -0.64 42 0 109 0
29SEP26 36.00 P 0.00 0.00 0.00 7.38 -0.68 42 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 8.18 -0.66 42 0 61 0
29SEP26 38.00 P 0.00 0.00 0.00 8.85 -0.87 41 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 9.90 -0.59 44 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.70 -0.59 44 0 16 0
29SEP26 41.00 P 0.00 0.00 0.00 11.27 -0.91 39 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 12.14 -0.89 39 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 13.04 -0.92 39 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 14.20 -0.60 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.84 -0.89 38 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 16.05 -0.62 45 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 16.67 -0.93 36 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 17.88 -0.68 44 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 18.85 -0.59 45 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 19.51 -0.89 32 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 22.29 -0.54 48 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 24.65 -0.54 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 26.79 -0.85 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.72 -0.11 45 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.94 -0.11 45 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.17 -0.17 45 0 10 0
30DEC26 23.00 P 0.00 0.00 0.00 1.42 -0.17 44 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 1.72 -0.19 44 0 17 0
30DEC26 25.00 P 0.00 0.00 0.00 2.05 -0.22 44 0 9 0
30DEC26 26.00 P 0.00 0.00 0.00 2.42 -0.24 44 0 13 0
30DEC26 27.00 P 0.00 0.00 0.00 2.84 -0.25 43 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 3.28 -0.29 43 0 11 0
30DEC26 29.00 P 0.00 0.00 0.00 3.78 -0.30 43 0 4 0
30DEC26 30.00 P 0.00 0.00 0.00 4.28 -0.34 43 0 30 0
30DEC26 31.00 P 0.00 0.00 0.00 4.84 -0.36 43 0 9 0
30DEC26 32.00 P 0.00 0.00 0.00 5.42 -0.40 43 0 300 0
30DEC26 33.00 P 0.00 0.00 0.00 6.04 -0.44 43 0 348 0
30DEC26 34.00 P 0.00 0.00 0.00 6.70 -0.47 43 0 61 0
30DEC26 35.00 P 0.00 0.00 0.00 7.42 -0.53 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.12 -0.54 43 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 8.87 -0.56 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.60 -0.60 43 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 10.60 -0.40 45 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.07 -0.73 42 0 14 0
30DEC26 41.00 P 0.00 0.00 0.00 12.11 -0.68 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.96 -0.70 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.55 -0.81 41 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 14.57 -0.57 43 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 15.44 -0.72 43 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.05 -0.12 45 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.27 -0.15 45 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 1.54 -0.17 44 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.83 -0.19 44 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.17 -0.22 44 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 2.53 -0.23 44 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 2.94 -0.25 44 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 3.37 -0.26 43 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 3.84 -0.30 43 0 3 0
30MAR27 29.00 P 0.00 0.00 0.00 4.35 -0.30 43 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.89 -0.31 43 0 400 0
30MAR27 31.00 P 0.00 0.00 0.00 5.45 -0.34 43 0 400 0
30MAR27 32.00 P 0.00 0.00 0.00 6.01 -0.38 43 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.67 -0.39 43 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.33 -0.41 43 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.03 -0.42 43 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.74 -0.44 44 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.52 -0.39 44 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.29 -0.39 44 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.00 -0.47 44 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.64 -0.61 43 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 12.65 -0.52 45 0 0 0
TOTAL PUT 169 17,917 +61
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$ 550.00
13MAR26 390.00 C 0.00 0.00 0.00 160.08 +46.97 0 0 0 0
13MAR26 400.00 C 0.00 0.00 0.00 150.08 +46.97 0 0 0 0
13MAR26 410.00 C 0.00 0.00 0.00 140.09 +46.97 94 0 0 0
13MAR26 420.00 C 0.00 0.00 0.00 130.09 +46.95 80 0 0 0
13MAR26 430.00 C 0.00 0.00 0.00 120.09 +46.89 0 0 0 0
13MAR26 440.00 C 0.00 0.00 0.00 110.09 +46.74 0 0 0 0
13MAR26 450.00 C 0.00 0.00 0.00 100.10 +46.41 68 0 0 0
13MAR26 460.00 C 0.00 0.00 0.00 90.10 +45.74 58 0 22 0
13MAR26 470.00 C 0.00 0.00 0.00 80.10 +44.52 45 0 141 0
13MAR26 480.00 C 55.00 58.00 55.00 70.12 +41.72 53 3 198 -3
13MAR26 490.00 C 20.71 60.00 20.71 60.16 +39.45 51 15 391 -15
13MAR26 500.00 C 18.01 52.00 18.01 50.31 +35.19 52 106 623 -101
13MAR26 510.00 C 26.00 40.00 25.00 40.71 +30.79 52 35 110 -18
13MAR26 520.00 C 13.00 31.46 13.00 31.59 +25.21 52 95 389 -43
13MAR26 530.00 C 15.00 24.50 15.00 22.59 +18.62 47 70 139 +3
13MAR26 540.00 C 12.00 18.00 12.00 15.69 +13.32 49 44 190 +31
13MAR26 550.00 C 4.33 12.00 4.33 10.18 +8.81 50 357 325 +265
13MAR26 560.00 C 2.68 7.39 2.68 6.13 +5.37 51 299 260 +215
13MAR26 570.00 C 3.00 4.58 2.42 3.41 +3.03 51 366 225 +188
13MAR26 580.00 C 0.61 2.64 0.61 1.75 +1.56 52 333 119 +114
13MAR26 590.00 C 0.95 1.50 0.90 0.85 +0.76 52 112 512 +12
13MAR26 600.00 C 0.48 0.90 0.40 0.38 +0.34 52 97 87 +87
20MAR26 410.00 C 0.00 0.00 0.00 140.29 - 44 0 0 -
20MAR26 420.00 C 0.00 0.00 0.00 130.30 +46.73 47 0 0 0
20MAR26 430.00 C 0.00 0.00 0.00 120.30 +46.45 0 0 0 0
20MAR26 440.00 C 0.00 0.00 0.00 110.32 +45.97 43 0 0 0
20MAR26 450.00 C 0.00 0.00 0.00 100.33 +45.15 40 0 0 0
20MAR26 460.00 C 0.00 0.00 0.00 90.37 +43.90 41 0 0 0
20MAR26 470.00 C 0.00 0.00 0.00 80.45 +42.08 41 0 0 0
20MAR26 480.00 C 0.00 0.00 0.00 70.63 +39.62 41 0 150 0
20MAR26 490.00 C 50.00 50.00 50.00 61.48 +37.54 46 1 15 -1
20MAR26 500.00 C 0.00 0.00 0.00 51.63 +33.11 41 0 0 0
20MAR26 510.00 C 0.00 0.00 0.00 42.74 +28.74 41 0 7 0
20MAR26 520.00 C 0.00 0.00 0.00 34.48 +24.37 41 0 2 0
20MAR26 530.00 C 0.00 0.00 0.00 27.04 +19.81 41 0 15 0
20MAR26 540.00 C 19.15 19.80 19.01 19.94 +14.90 39 421 464 +408
20MAR26 550.00 C 15.00 15.00 13.50 14.82 +11.40 40 3 47 +2
20MAR26 560.00 C 8.69 10.30 8.69 10.42 +8.04 40 17 31 +1
20MAR26 570.00 C 6.00 8.10 6.00 7.21 +5.66 40 14 41 +6
20MAR26 580.00 C 4.10 5.67 4.10 4.80 +3.85 40 52 51 +51
20MAR26 590.00 C 0.00 0.00 0.00 3.19 +2.61 41 0 0 0
20MAR26 600.00 C 2.26 2.34 1.75 1.96 +1.61 41 65 64 +64
30MAR26 182.50 C 0.00 0.00 0.00 367.76 +46.99 126 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 365.26 +46.99 0 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 362.76 +46.98 0 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 360.27 +46.99 119 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 357.77 +46.98 0 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 355.28 +46.99 124 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 352.78 +46.99 112 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 350.28 +46.98 0 0 0 0
30MAR26 205.00 C 0.00 0.00 0.00 345.29 +46.99 103 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 340.30 +46.99 114 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 335.30 +46.98 0 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 330.31 +46.98 0 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 325.32 +46.99 103 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 320.32 +46.98 0 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 315.33 +46.98 0 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 310.34 +46.98 91 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 305.35 +46.99 97 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 300.35 +46.98 0 0 1 0
30MAR26 255.00 C 0.00 0.00 0.00 295.36 +46.98 0 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 290.37 +46.98 88 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 285.37 +46.98 0 0 2 0
30MAR26 270.00 C 0.00 0.00 0.00 280.38 +46.98 0 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 275.39 +46.98 79 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 270.40 +46.98 82 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 265.40 +46.98 0 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 260.41 +46.98 67 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 255.42 +46.98 74 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 250.42 +46.98 0 0 3 0
30MAR26 310.00 C 0.00 0.00 0.00 240.44 +46.98 67 0 15 0
30MAR26 320.00 C 0.00 0.00 0.00 230.45 +46.98 0 0 1 0
30MAR26 330.00 C 0.00 0.00 0.00 220.47 +46.98 62 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 210.48 +46.97 0 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 200.49 +46.97 0 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 190.51 +46.97 49 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 180.52 +46.95 0 0 132 0
30MAR26 380.00 C 0.00 0.00 0.00 170.54 +46.93 45 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 160.55 +46.87 0 0 393 0
30MAR26 400.00 C 0.00 0.00 0.00 150.57 +47.43 40 0 4 0
30MAR26 410.00 C 0.00 0.00 0.00 140.58 +45.43 33 0 0 0
30MAR26 420.00 C 120.00 130.00 120.00 130.60 +46.48 35 2 3 -1
30MAR26 430.00 C 0.00 0.00 0.00 120.30 +45.66 0 0 25 0
30MAR26 440.00 C 108.00 108.00 108.00 110.69 +42.88 37 2 7 -2
30MAR26 450.00 C 0.00 0.00 0.00 100.79 +42.06 37 0 27 0
30MAR26 460.00 C 85.00 89.00 85.00 90.96 +41.08 37 8 415 -5
30MAR26 470.00 C 77.00 77.00 77.00 82.92 +41.67 49 2 2,352 -2
30MAR26 480.00 C 60.00 66.00 60.00 71.78 +38.05 37 9 1,076 -5
30MAR26 490.00 C 59.00 62.20 58.00 63.53 +35.47 41 24 2,525 -12
30MAR26 500.00 C 30.00 56.00 25.00 52.17 +30.24 30 1,093 2,318 +38
30MAR26 510.00 C 40.00 46.00 40.00 44.95 +27.57 35 75 862 -24
30MAR26 520.00 C 18.00 37.49 18.00 36.73 +23.19 34 67 1,950 -22
30MAR26 530.00 C 20.00 32.00 20.00 30.77 +20.30 36 42 511 +10
30MAR26 540.00 C 20.00 25.36 20.00 24.12 +16.29 35 153 886 -5
30MAR26 550.00 C 13.00 19.26 13.00 18.92 +12.98 36 221 1,748 +82
30MAR26 560.00 C 11.89 15.30 11.89 14.58 +10.34 36 81 803 -23
30MAR26 570.00 C 7.00 12.50 7.00 11.45 +8.38 37 1,308 1,479 -72
30MAR26 580.00 C 5.00 9.40 5.00 8.50 +6.21 37 191 181 +36
30MAR26 590.00 C 5.30 6.83 5.30 6.22 +4.62 37 581 469 +234
30MAR26 600.00 C 4.45 5.40 4.00 4.45 +3.35 37 205 2,226 -51
30MAR26 610.00 C 3.80 3.80 3.41 3.09 +2.37 37 36 247 +29
30MAR26 620.00 C 2.26 2.80 2.26 2.11 +1.63 37 72 648 +39
30MAR26 630.00 C 2.01 2.01 2.01 1.41 +1.09 37 1 669 +1
30MAR26 640.00 C 1.68 1.68 1.39 0.90 +0.69 37 74 1,143 +74
30MAR26 650.00 C 0.00 0.00 0.00 0.58 +0.45 37 0 286 0
30MAR26 660.00 C 0.00 0.00 0.00 0.36 +0.28 37 0 67 0
30MAR26 670.00 C 0.00 0.00 0.00 0.23 +0.18 37 0 50 0
30MAR26 680.00 C 0.00 0.00 0.00 0.14 +0.11 37 0 271 0
30MAR26 690.00 C 0.00 0.00 0.00 0.08 +0.06 37 0 16 0
30MAR26 700.00 C 0.00 0.00 0.00 0.05 +0.04 37 0 213 0
30MAR26 710.00 C 0.15 0.40 0.15 0.03 +0.02 37 15 20 +15
30MAR26 720.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 120 0
30MAR26 730.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30MAR26 740.00 C 0.00 0.00 0.00 0.01 0.00 39 0 65 0
30MAR26 750.00 C 0.00 0.00 0.00 0.01 0.00 40 0 140 0
30MAR26 760.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 770.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
30MAR26 780.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
30MAR26 790.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 800.00 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30MAR26 810.00 C 0.00 0.00 0.00 0.01 0.00 49 0 320 0
30MAR26 820.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 830.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 840.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 850.00 C 0.00 0.00 0.00 0.01 0.00 55 0 220 0
30MAR26 860.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 870.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 880.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 890.00 C 0.00 0.00 0.00 0.01 0.00 60 0 325 0
30MAR26 900.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,064 0
29APR26 360.00 C 0.00 0.00 0.00 190.79 +46.52 38 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 180.81 +46.38 31 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 170.84 +46.17 37 0 0 0
29APR26 390.00 C 0.00 0.00 0.00 160.87 +42.39 36 0 30 0
29APR26 400.00 C 0.00 0.00 0.00 150.92 +45.37 37 0 0 0
29APR26 410.00 C 0.00 0.00 0.00 140.98 +44.70 36 0 0 0
29APR26 420.00 C 0.00 0.00 0.00 131.09 +41.66 36 0 270 0
29APR26 430.00 C 0.00 0.00 0.00 121.27 +40.34 36 0 1 0
29APR26 440.00 C 0.00 0.00 0.00 111.56 +40.39 36 0 0 0
29APR26 450.00 C 0.00 0.00 0.00 102.00 +38.61 36 0 0 0
29APR26 460.00 C 0.00 0.00 0.00 92.64 +37.80 36 0 156 0
29APR26 470.00 C 0.00 0.00 0.00 84.25 +34.69 39 0 416 0
29APR26 480.00 C 0.00 0.00 0.00 76.52 +33.44 41 0 717 0
29APR26 490.00 C 58.00 68.83 58.00 68.49 +33.47 40 20 1,922 -10
29APR26 500.00 C 51.92 60.00 51.92 60.37 +29.46 39 84 2,488 -75
29APR26 510.00 C 45.54 49.19 45.54 51.34 +25.93 36 8 529 -8
29APR26 520.00 C 40.00 43.15 40.00 45.29 +23.58 37 30 146 -29
29APR26 530.00 C 0.00 0.00 0.00 37.20 +19.28 35 0 1,348 0
29APR26 540.00 C 26.80 32.39 26.80 32.00 +17.07 35 63 190 +20
29APR26 550.00 C 22.50 29.00 22.50 27.35 +15.00 36 126 625 +32
29APR26 560.00 C 17.00 22.40 17.00 23.08 +12.95 36 21 214 -6
29APR26 570.00 C 17.46 20.00 17.46 20.12 +11.69 37 36 84 +12
29APR26 580.00 C 15.38 16.50 15.38 16.50 +9.57 37 39 862 +9
29APR26 590.00 C 14.70 14.70 14.70 13.73 +8.03 37 1 118 -1
29APR26 600.00 C 11.00 11.95 10.52 11.27 +6.71 37 610 2,273 +125
29APR26 610.00 C 0.00 0.00 0.00 9.17 +5.57 37 0 48 0
29APR26 620.00 C 7.81 7.81 7.81 7.34 +4.46 37 2 123 +1
29APR26 630.00 C 6.68 7.25 6.20 5.95 +3.73 37 4 4 +2
29APR26 640.00 C 5.00 5.40 4.90 4.69 +2.92 37 35 37 +35
29APR26 650.00 C 4.88 4.88 4.10 3.75 +2.44 37 91 94 +91
29APR26 660.00 C 0.00 0.00 0.00 2.94 +1.90 37 0 0 0
29APR26 670.00 C 3.27 3.27 3.27 2.30 +1.52 36 1 1 +1
29APR26 680.00 C 2.20 2.90 2.20 1.74 +1.13 36 31 47 +30
29APR26 690.00 C 0.00 0.00 0.00 1.34 +0.89 36 0 2 0
29APR26 700.00 C 0.00 0.00 0.00 1.04 +0.68 36 0 395 0
28MAY26 360.00 C 0.00 0.00 0.00 190.79 +46.36 37 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 180.82 +46.12 36 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 170.86 +45.74 36 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 160.92 +42.44 36 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 151.03 +44.56 36 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 141.20 +43.63 36 0 0 0
28MAY26 420.00 C 0.00 0.00 0.00 131.47 +42.04 36 0 0 0
28MAY26 430.00 C 0.00 0.00 0.00 121.87 +40.94 36 0 0 0
28MAY26 440.00 C 0.00 0.00 0.00 112.49 +39.56 36 0 0 0
28MAY26 450.00 C 0.00 0.00 0.00 103.39 +35.90 36 0 0 0
28MAY26 460.00 C 0.00 0.00 0.00 92.64 +35.35 31 0 15 0
28MAY26 470.00 C 0.00 0.00 0.00 84.25 +30.45 32 0 10 0
28MAY26 480.00 C 0.00 0.00 0.00 76.52 +31.73 34 0 71 0
28MAY26 490.00 C 0.00 0.00 0.00 70.63 +30.43 36 0 38 0
28MAY26 500.00 C 60.00 60.00 60.00 65.18 +30.15 39 25 205 -25
28MAY26 510.00 C 55.00 55.00 55.00 54.90 +23.34 34 10 185 -10
28MAY26 520.00 C 46.00 50.61 46.00 48.89 +21.44 34 21 151 -21
28MAY26 530.00 C 41.00 41.00 41.00 43.73 +20.53 35 30 159 0
28MAY26 540.00 C 38.00 38.00 38.00 38.75 +18.29 35 8 105 -6
28MAY26 550.00 C 33.66 34.24 32.58 34.07 +16.41 35 44 267 +44
28MAY26 560.00 C 28.00 30.15 28.00 29.50 +14.16 35 92 87 +34
28MAY26 570.00 C 0.00 0.00 0.00 25.88 +12.62 35 0 38 0
28MAY26 580.00 C 22.30 22.30 22.30 23.71 +12.40 37 8 530 +8
28MAY26 590.00 C 0.00 0.00 0.00 20.09 +10.52 36 0 90 0
28MAY26 600.00 C 15.47 17.06 15.47 17.74 +9.65 37 67 582 0
28MAY26 610.00 C 13.83 13.83 13.83 15.39 +8.57 37 15 15 0
28MAY26 620.00 C 13.20 13.86 13.20 13.07 +7.54 37 37 37 +37
28MAY26 630.00 C 0.00 0.00 0.00 11.25 +6.59 37 0 0 0
28MAY26 640.00 C 0.00 0.00 0.00 9.51 +5.69 36 0 0 0
28MAY26 650.00 C 8.50 8.50 8.15 8.10 +4.87 36 36 36 +28
28MAY26 660.00 C 0.00 0.00 0.00 6.83 +4.19 36 0 0 0
28MAY26 670.00 C 0.00 0.00 0.00 5.57 +3.36 36 0 0 0
28MAY26 680.00 C 0.00 0.00 0.00 4.70 +2.88 36 0 0 0
28MAY26 690.00 C 5.16 5.16 5.04 3.88 +2.40 36 30 15 +15
28MAY26 700.00 C 4.59 4.59 4.59 3.28 +2.05 36 1 12 +1
29JUN26 250.00 C 0.00 0.00 0.00 300.53 +46.76 55 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 295.54 +46.75 52 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 290.55 +46.75 0 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 285.56 +46.74 0 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 280.57 +46.74 0 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 275.58 +46.73 0 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 270.59 +46.73 0 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 265.60 +46.72 0 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 260.61 +46.71 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 255.62 +46.71 0 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 250.63 +46.70 0 0 1 0
29JUN26 310.00 C 0.00 0.00 0.00 240.66 +46.69 43 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 230.68 +46.65 40 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 220.70 +46.59 37 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 210.72 +46.48 34 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 200.75 +46.98 36 0 20 0
29JUN26 360.00 C 0.00 0.00 0.00 190.79 +46.36 36 0 2 0
29JUN26 370.00 C 180.00 180.00 178.88 180.83 +41.56 36 2 4 -1
29JUN26 380.00 C 0.00 0.00 0.00 171.01 +42.81 37 0 2 0
29JUN26 390.00 C 0.00 0.00 0.00 161.05 +42.57 35 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 151.03 +43.10 32 0 1 0
29JUN26 410.00 C 0.00 0.00 0.00 141.62 +39.21 35 0 0 0
29JUN26 420.00 C 126.47 126.47 126.47 131.47 +39.12 32 1 4 0
29JUN26 430.00 C 0.00 0.00 0.00 122.94 +39.39 35 0 0 0
29JUN26 440.00 C 109.73 109.73 109.73 112.49 +36.42 31 2 76 -2
29JUN26 450.00 C 0.00 0.00 0.00 103.80 +34.54 32 0 2 0
29JUN26 460.00 C 0.00 0.00 0.00 95.36 +30.79 32 0 571 0
29JUN26 470.00 C 0.00 0.00 0.00 87.04 +28.66 32 0 229 0
29JUN26 480.00 C 0.00 0.00 0.00 81.36 +28.84 35 0 2,672 0
29JUN26 490.00 C 0.00 0.00 0.00 73.29 +27.83 34 0 857 0
29JUN26 500.00 C 60.00 60.00 60.00 69.04 +28.25 36 2 2,331 -2
29JUN26 510.00 C 0.00 0.00 0.00 63.83 +27.39 37 0 188 0
29JUN26 520.00 C 55.25 55.25 55.00 57.70 +25.51 37 2 290 -2
29JUN26 530.00 C 47.25 48.90 46.73 49.65 +20.96 34 146 327 +37
29JUN26 540.00 C 44.60 47.00 44.32 44.69 +19.15 34 19 661 -18
29JUN26 550.00 C 41.00 41.11 39.19 40.54 +17.80 35 85 712 +20
29JUN26 560.00 C 36.98 36.98 35.71 36.49 +16.23 35 6 2,994 +1
29JUN26 570.00 C 0.00 0.00 0.00 33.68 +15.78 36 0 24 0
29JUN26 580.00 C 25.50 25.50 25.50 29.21 +13.58 35 5 37 -5
29JUN26 590.00 C 0.00 0.00 0.00 26.75 +13.13 36 0 8 0
29JUN26 600.00 C 23.00 23.84 23.00 23.81 +11.90 36 2 383 +1
29JUN26 610.00 C 0.00 0.00 0.00 20.86 +10.65 36 0 9 0
29JUN26 620.00 C 19.00 19.00 18.80 18.55 +9.59 36 8 16 +8
29JUN26 630.00 C 0.00 0.00 0.00 16.26 +8.55 36 0 40 0
29JUN26 640.00 C 0.00 0.00 0.00 14.26 +7.82 36 0 82 0
29JUN26 650.00 C 0.00 0.00 0.00 12.54 +6.95 36 0 301 0
29JUN26 660.00 C 0.00 0.00 0.00 10.81 +6.08 36 0 440 0
29JUN26 670.00 C 0.00 0.00 0.00 9.26 +5.16 35 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 8.04 +4.52 35 0 7 0
29JUN26 690.00 C 0.00 0.00 0.00 6.92 +3.98 35 0 0 0
29JUN26 700.00 C 8.10 8.10 7.60 6.06 +3.50 35 40 20 +19
29JUN26 710.00 C 0.00 0.00 0.00 5.20 +3.02 35 0 0 0
29JUN26 720.00 C 6.42 6.42 6.42 4.61 +2.79 36 15 15 +15
29JUN26 730.00 C 0.00 0.00 0.00 3.89 +2.32 35 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 3.30 +1.97 35 0 2 0
29JUN26 750.00 C 0.00 0.00 0.00 2.85 +1.75 35 0 35 0
29JUN26 760.00 C 0.00 0.00 0.00 2.46 +1.51 35 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 2.07 +1.27 35 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 1.78 +1.12 35 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 1.53 +0.96 35 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 1.29 +0.81 35 0 5 0
29JUN26 810.00 C 0.00 0.00 0.00 1.09 +0.70 35 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.94 +0.61 35 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.79 +0.51 35 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.66 +0.43 35 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.57 +0.38 35 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 0.48 +0.32 35 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 0.39 +0.25 35 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 0.34 +0.23 35 0 0 0
29JUN26 890.00 C 0.00 0.00 0.00 0.29 +0.20 35 0 0 0
29JUN26 900.00 C 0.99 0.99 0.99 0.24 +0.16 35 20 405 +20
29SEP26 320.00 C 0.00 0.00 0.00 230.71 +46.05 35 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 220.78 +45.57 35 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 210.90 +45.03 35 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 201.13 +44.27 35 0 45 0
29SEP26 360.00 C 0.00 0.00 0.00 191.47 +43.44 35 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 181.99 +42.43 35 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 172.78 +41.56 35 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 163.73 +40.38 35 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 155.04 +39.52 35 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 146.56 +38.27 35 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 135.82 +34.74 32 0 1 0
29SEP26 430.00 C 0.00 0.00 0.00 129.92 +35.51 34 0 6 0
29SEP26 440.00 C 0.00 0.00 0.00 121.21 +33.32 34 0 4 0
29SEP26 450.00 C 0.00 0.00 0.00 115.50 +33.81 35 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 107.00 +31.08 34 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 99.72 +29.58 34 0 1,088 0
29SEP26 480.00 C 0.00 0.00 0.00 93.96 +28.00 34 0 43 0
29SEP26 490.00 C 75.00 75.00 75.00 87.58 +28.07 34 2 17 0
29SEP26 500.00 C 0.00 0.00 0.00 85.17 +30.45 37 0 2,884 0
29SEP26 510.00 C 0.00 0.00 0.00 77.11 +26.51 35 0 70 0
29SEP26 520.00 C 0.00 0.00 0.00 69.63 +22.99 34 0 129 0
29SEP26 530.00 C 0.00 0.00 0.00 65.42 +22.65 34 0 96 0
29SEP26 540.00 C 0.00 0.00 0.00 60.90 +21.48 35 0 1,054 0
29SEP26 550.00 C 57.74 57.74 57.74 56.58 +19.82 35 17 40 +2
29SEP26 560.00 C 0.00 0.00 0.00 52.19 +18.37 35 0 71 0
29SEP26 570.00 C 33.00 33.00 33.00 48.69 +17.60 35 1 56 +1
29SEP26 580.00 C 0.00 0.00 0.00 45.16 +16.64 35 0 42 0
29SEP26 590.00 C 40.20 40.20 40.20 41.04 +15.02 35 1 19 +1
29SEP26 600.00 C 36.50 39.50 36.50 37.93 +14.12 35 24 59 +18
29SEP26 610.00 C 0.00 0.00 0.00 36.03 +14.42 36 0 21 0
29SEP26 620.00 C 0.00 0.00 0.00 33.55 +13.99 36 0 16 0
29SEP26 630.00 C 0.00 0.00 0.00 30.72 +12.81 36 0 352 0
29SEP26 640.00 C 0.00 0.00 0.00 28.13 +11.88 36 0 8 0
29SEP26 650.00 C 24.80 24.80 24.80 24.80 +10.20 35 11 20 +3
29SEP26 660.00 C 0.00 0.00 0.00 23.71 +10.78 36 0 8 0
29SEP26 670.00 C 0.00 0.00 0.00 21.49 +9.72 36 0 7 0
29SEP26 680.00 C 0.00 0.00 0.00 19.80 +9.20 36 0 5 0
29SEP26 690.00 C 20.00 20.00 20.00 18.14 +8.64 36 1 12 +1
29SEP26 700.00 C 15.00 18.87 15.00 16.47 +7.79 35 5 18 +1
30DEC26 380.00 C 0.00 0.00 0.00 178.11 +39.64 35 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 169.86 +38.75 35 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 161.86 +37.87 35 0 1 0
30DEC26 410.00 C 0.00 0.00 0.00 154.12 +37.21 35 0 4 0
30DEC26 420.00 C 0.00 0.00 0.00 146.38 +35.90 35 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 139.19 +35.14 35 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 132.06 +34.20 35 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 125.04 +32.86 35 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 118.60 +29.51 35 0 6 0
30DEC26 470.00 C 103.34 103.34 103.34 112.15 +31.01 35 15 30 +15
30DEC26 480.00 C 0.00 0.00 0.00 105.88 +27.37 35 0 26 0
30DEC26 490.00 C 0.00 0.00 0.00 100.18 +28.94 35 0 69 0
30DEC26 500.00 C 69.70 92.50 69.70 91.65 +26.15 33 3 91 +1
30DEC26 510.00 C 0.00 0.00 0.00 87.66 +25.19 34 0 102 0
30DEC26 520.00 C 0.00 0.00 0.00 81.43 +22.94 33 0 9 0
30DEC26 530.00 C 0.00 0.00 0.00 79.02 +24.27 35 0 32 0
30DEC26 540.00 C 68.00 71.62 68.00 73.39 +22.11 34 2 9 -2
30DEC26 550.00 C 0.00 0.00 0.00 69.03 +21.00 34 0 89 0
30DEC26 560.00 C 0.00 0.00 0.00 64.94 +19.96 34 0 71 0
30DEC26 570.00 C 0.00 0.00 0.00 61.08 +18.85 34 0 56 0
30DEC26 580.00 C 0.00 0.00 0.00 57.54 +18.03 35 0 71 0
30DEC26 590.00 C 0.00 0.00 0.00 54.16 +17.43 35 0 24 0
30DEC26 600.00 C 50.72 50.72 50.00 51.01 +17.06 35 109 693 -30
30DEC26 610.00 C 0.00 0.00 0.00 48.02 +16.39 35 0 86 0
30DEC26 620.00 C 0.00 0.00 0.00 45.13 +15.65 35 0 14 0
30DEC26 630.00 C 41.00 41.00 41.00 40.27 +13.73 34 8 21 +8
30MAR27 390.00 C 0.00 0.00 0.00 176.87 +38.35 35 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 169.22 +37.64 35 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 161.87 +36.63 35 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 154.83 +35.94 35 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 147.80 +35.18 35 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 141.06 +34.04 35 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 134.71 +33.29 35 0 0 0
30MAR27 460.00 C 0.00 0.00 0.00 128.36 +32.54 35 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 122.11 +31.25 35 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 116.50 +30.47 35 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 110.90 +29.70 35 0 0 0
30MAR27 500.00 C 103.00 103.00 103.00 105.29 +28.17 35 1 1 +1
30MAR27 510.00 C 0.00 0.00 0.00 100.14 +27.35 35 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 95.31 +26.10 35 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 90.47 +25.15 35 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 85.06 +22.98 35 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 80.75 +21.56 35 0 18 0
30MAR27 560.00 C 0.00 0.00 0.00 76.32 +20.77 34 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 72.75 +20.42 35 0 9 0
30MAR27 580.00 C 0.00 0.00 0.00 69.11 +19.85 35 0 9 0
30MAR27 590.00 C 0.00 0.00 0.00 65.60 +19.06 35 0 28 0
30MAR27 600.00 C 0.00 0.00 0.00 62.72 +20.17 35 0 8 0
TOTAL CALL 8,948 68,290 +2,045
13MAR26 390.00 P 0.00 0.00 0.00 0.01 0.00 120 0 20 0
13MAR26 400.00 P 0.00 0.00 0.00 0.01 0.00 111 0 5 0
13MAR26 410.00 P 0.00 0.00 0.00 0.01 0.00 103 0 15 0
13MAR26 420.00 P 0.00 0.00 0.00 0.01 -0.01 95 0 16 0
13MAR26 430.00 P 0.00 0.00 0.00 0.01 -0.07 87 0 32 0
13MAR26 440.00 P 0.00 0.00 0.00 0.01 -0.21 80 0 100 0
13MAR26 450.00 P 0.00 0.00 0.00 0.01 -0.55 72 0 72 0
13MAR26 460.00 P 0.25 0.25 0.25 0.01 -1.25 65 13 92 -1
13MAR26 470.00 P 0.60 0.60 0.15 0.01 -2.50 58 62 165 -17
13MAR26 480.00 P 0.80 0.80 0.32 0.01 -4.45 50 9 219 -9
13MAR26 490.00 P 1.00 1.00 0.45 0.06 -7.12 52 57 165 -47
13MAR26 500.00 P 1.10 1.10 0.57 0.20 -11.06 52 36 219 +13
13MAR26 510.00 P 1.29 1.29 1.26 0.59 -16.83 52 407 404 +336
13MAR26 520.00 P 8.00 8.00 2.00 1.51 -22.57 52 221 191 +189
13MAR26 530.00 P 9.00 9.50 3.39 3.27 -27.67 53 272 161 +161
13MAR26 540.00 P 11.09 11.09 6.00 6.00 -33.31 52 120 71 +71
13MAR26 550.00 P 13.23 16.75 10.70 10.67 -37.58 54 79 36 +36
13MAR26 560.00 P 23.08 23.08 23.08 16.07 -41.56 51 2 2 +2
13MAR26 570.00 P 0.00 0.00 0.00 24.12 -43.17 56 0 0 0
13MAR26 580.00 P 0.00 0.00 0.00 31.71 -45.39 52 0 0 0
13MAR26 590.00 P 0.00 0.00 0.00 40.76 -46.27 52 0 0 0
13MAR26 600.00 P 0.00 0.00 0.00 50.28 -46.72 52 0 0 0
20MAR26 410.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
20MAR26 420.00 P 0.00 0.00 0.00 0.01 -0.23 52 0 15 0
20MAR26 430.00 P 0.00 0.00 0.00 0.01 -0.50 48 0 40 0
20MAR26 440.00 P 0.00 0.00 0.00 0.01 -1.02 44 0 45 0
20MAR26 450.00 P 0.42 0.42 0.42 0.01 -1.88 40 5 15 +5
20MAR26 460.00 P 0.00 0.00 0.00 0.04 -3.17 40 0 16 0
20MAR26 470.00 P 0.80 0.80 0.80 0.12 -5.01 41 5 5 +5
20MAR26 480.00 P 1.31 1.31 0.90 0.28 -7.61 41 31 30 +30
20MAR26 490.00 P 2.06 2.06 1.59 0.65 -10.85 41 6 3 0
20MAR26 500.00 P 2.01 2.20 2.01 1.30 -14.63 41 10 11 +5
20MAR26 510.00 P 4.90 4.90 3.05 2.46 -18.91 41 11 9 +9
20MAR26 520.00 P 5.43 5.43 4.80 4.23 -23.32 41 5 4 +4
20MAR26 530.00 P 7.85 8.99 7.00 6.86 -27.21 41 56 55 +55
20MAR26 540.00 P 10.40 13.00 10.40 10.52 -31.32 42 41 32 +32
20MAR26 550.00 P 15.99 18.00 14.70 15.02 -35.17 41 29 19 +19
20MAR26 560.00 P 0.00 0.00 0.00 21.01 -38.01 42 0 0 0
20MAR26 570.00 P 0.00 0.00 0.00 27.04 -41.17 41 0 0 0
20MAR26 580.00 P 0.00 0.00 0.00 34.51 -43.17 41 0 0 0
20MAR26 590.00 P 0.00 0.00 0.00 42.77 -44.57 41 0 0 0
20MAR26 600.00 P 0.00 0.00 0.00 51.60 -45.54 41 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 0.01 0.00 141 0 372 0
30MAR26 185.00 P 0.00 0.00 0.00 0.01 0.00 139 0 60 0
30MAR26 187.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 0.01 0.00 136 0 75 0
30MAR26 192.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 0.01 0.00 131 0 60 0
30MAR26 200.00 P 0.00 0.00 0.00 0.01 0.00 129 0 84 0
30MAR26 205.00 P 0.00 0.00 0.00 0.01 0.00 126 0 100 0
30MAR26 210.00 P 0.00 0.00 0.00 0.01 0.00 123 0 105 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 120 0 45 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 117 0 30 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 115 0 28 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 112 0 255 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 107 0 110 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 104 0 74 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 102 0 531 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 99 0 116 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 97 0 137 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 94 0 32 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 92 0 52 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 90 0 82 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 88 0 287 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 85 0 205 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 83 0 217 0
30MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 81 0 21 0
30MAR26 300.00 P 0.00 0.00 0.00 0.01 0.00 79 0 449 0
30MAR26 310.00 P 0.00 0.00 0.00 0.01 0.00 75 0 66 0
30MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 71 0 354 0
30MAR26 330.00 P 0.00 0.00 0.00 0.01 0.00 67 0 496 0
30MAR26 340.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1,531 0
30MAR26 350.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1,031 0
30MAR26 360.00 P 0.00 0.00 0.00 0.01 0.00 56 0 305 0
30MAR26 370.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 455 0
30MAR26 380.00 P 0.00 0.00 0.00 0.01 -0.03 49 0 265 0
30MAR26 390.00 P 0.00 0.00 0.00 0.01 -0.09 46 0 1,531 0
30MAR26 400.00 P 0.00 0.00 0.00 0.01 -0.19 43 0 2,797 0
30MAR26 410.00 P 0.00 0.00 0.00 0.01 -0.39 40 0 414 0
30MAR26 420.00 P 0.00 0.00 0.00 0.01 -0.77 37 0 612 0
30MAR26 430.00 P 0.00 0.00 0.00 0.03 -1.33 37 0 1,077 0
30MAR26 440.00 P 0.92 0.92 0.92 0.07 -2.19 37 8 487 0
30MAR26 450.00 P 1.80 1.80 1.20 0.15 -3.41 37 73 1,812 +12
30MAR26 460.00 P 1.47 1.68 1.40 0.31 -5.07 37 91 2,154 -83
30MAR26 470.00 P 4.00 4.00 1.68 0.61 -7.20 37 183 6,724 0
30MAR26 480.00 P 2.90 2.90 2.10 1.13 -9.81 37 1,232 2,963 +585
30MAR26 490.00 P 5.41 5.41 3.03 1.95 -12.87 37 663 2,112 +25
30MAR26 500.00 P 5.60 5.60 4.00 3.19 -16.31 37 1,506 3,196 +649
30MAR26 510.00 P 6.00 7.38 5.30 4.96 -19.83 37 223 445 +2
30MAR26 520.00 P 9.60 10.30 7.60 7.36 -23.49 37 220 510 +167
30MAR26 530.00 P 14.50 14.50 10.30 10.51 -25.43 37 128 290 +18
30MAR26 540.00 P 14.10 16.70 14.10 14.47 -30.04 38 9 65 +5
30MAR26 550.00 P 20.00 21.50 20.00 19.30 -33.97 38 21 78 -1
30MAR26 560.00 P 27.00 27.00 27.00 23.78 -38.77 36 1 120 0
30MAR26 570.00 P 30.97 35.00 30.97 31.09 -40.19 38 6 142 +1
30MAR26 580.00 P 0.00 0.00 0.00 37.66 -42.80 37 0 2 0
30MAR26 590.00 P 0.00 0.00 0.00 46.73 -41.83 40 0 92 0
30MAR26 600.00 P 63.00 63.00 53.00 54.79 -45.72 40 3 20 0
30MAR26 610.00 P 0.00 0.00 0.00 64.16 -43.14 43 0 0 0
30MAR26 620.00 P 0.00 0.00 0.00 71.46 -45.66 37 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 83.26 -46.41 48 0 279 0
30MAR26 640.00 P 0.00 0.00 0.00 90.43 -46.57 37 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 100.18 -47.42 37 0 364 0
30MAR26 660.00 P 0.00 0.00 0.00 110.05 -46.95 37 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 120.00 -47.00 0 0 0 0
30MAR26 680.00 P 0.00 0.00 0.00 130.00 -47.00 0 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 140.00 -47.00 0 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 150.00 -47.00 0 0 0 0
30MAR26 710.00 P 0.00 0.00 0.00 160.00 -47.00 0 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 170.00 -47.00 0 0 0 0
30MAR26 730.00 P 0.00 0.00 0.00 180.00 -47.00 0 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 190.00 -47.00 0 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 200.00 -47.00 0 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 210.00 -47.00 0 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 220.00 -47.00 0 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 230.00 -47.00 0 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 240.00 -47.00 0 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 250.00 -47.00 0 0 130 0
30MAR26 810.00 P 0.00 0.00 0.00 260.00 -47.00 0 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 270.00 -47.00 0 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 280.00 -47.00 0 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 290.00 -47.00 0 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 300.00 -47.00 0 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 310.00 -47.00 0 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 320.00 -47.00 0 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 330.00 -47.00 0 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 340.00 -47.00 0 0 0 0
30MAR26 900.00 P 352.75 353.64 352.36 350.00 -47.00 0 80 180 +80
29APR26 360.00 P 1.32 1.32 0.95 0.02 -0.30 37 20 63 +20
29APR26 370.00 P 1.47 1.52 1.47 0.04 -0.50 36 60 61 +59
29APR26 380.00 P 0.00 0.00 0.00 0.07 -0.80 36 0 124 0
29APR26 390.00 P 0.00 0.00 0.00 0.14 -1.27 36 0 123 0
29APR26 400.00 P 1.68 1.68 1.56 0.25 -1.89 36 3 263 +3
29APR26 410.00 P 0.00 0.00 0.00 0.43 -2.70 36 0 137 0
29APR26 420.00 P 2.80 2.80 2.15 0.73 -3.69 36 6 3,550 -5
29APR26 430.00 P 2.80 2.80 2.80 1.12 -4.94 36 2 291 0
29APR26 440.00 P 5.00 5.00 3.29 1.74 -6.35 36 99 312 +29
29APR26 450.00 P 5.00 5.00 3.90 2.55 -8.15 36 18 2,074 +4
29APR26 460.00 P 5.92 5.92 5.10 3.62 -10.16 37 6 2,582 +5
29APR26 470.00 P 6.75 6.75 6.19 5.09 -12.19 37 102 1,610 +73
29APR26 480.00 P 8.98 8.98 7.88 6.94 -14.13 37 33 350 +18
29APR26 490.00 P 9.94 10.79 9.94 9.19 -16.25 37 116 296 +47
29APR26 500.00 P 20.95 20.95 12.55 11.85 -18.58 37 43 1,123 +19
29APR26 510.00 P 15.80 15.80 15.80 15.18 -20.84 37 2 140 +2
29APR26 520.00 P 19.85 19.85 19.85 19.02 -23.07 37 2 49 -2
29APR26 530.00 P 26.82 26.82 22.46 22.46 -26.24 36 20 55 +18
29APR26 540.00 P 30.88 31.90 27.64 28.21 -26.05 37 358 348 +348
29APR26 550.00 P 36.70 36.70 32.66 33.35 -30.35 37 149 147 +142
29APR26 560.00 P 41.87 41.87 39.00 39.00 -31.67 37 155 157 +155
29APR26 570.00 P 49.96 49.96 49.96 46.19 -33.26 38 15 15 +15
29APR26 580.00 P 0.00 0.00 0.00 51.87 -36.00 36 0 0 0
29APR26 590.00 P 0.00 0.00 0.00 59.06 -37.54 36 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 68.78 -36.76 39 0 0 0
29APR26 610.00 P 0.00 0.00 0.00 77.06 -37.58 40 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 83.11 -40.83 36 0 0 0
29APR26 630.00 P 0.00 0.00 0.00 91.80 -41.52 36 0 0 0
29APR26 640.00 P 0.00 0.00 0.00 100.62 -42.25 36 0 0 0
29APR26 650.00 P 0.00 0.00 0.00 109.73 -42.72 36 0 0 0
29APR26 660.00 P 0.00 0.00 0.00 118.97 -43.20 36 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 128.36 -43.53 36 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 137.89 -43.82 36 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 147.49 -44.04 36 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 157.19 -44.21 36 0 0 0
28MAY26 360.00 P 0.00 0.00 0.00 0.17 -0.83 36 0 16 0
28MAY26 370.00 P 0.00 0.00 0.00 0.29 -1.21 36 0 2 0
28MAY26 380.00 P 1.75 1.75 1.75 0.47 -1.71 36 2 4 +2
28MAY26 390.00 P 2.40 2.40 2.40 0.74 -2.40 36 50 120 -44
28MAY26 400.00 P 0.00 0.00 0.00 1.05 -3.19 36 0 18 0
28MAY26 410.00 P 0.00 0.00 0.00 1.54 -4.21 36 0 21 0
28MAY26 420.00 P 0.00 0.00 0.00 2.21 -5.34 36 0 43 0
28MAY26 430.00 P 4.86 4.86 4.86 3.03 -6.58 36 1 40 -1
28MAY26 440.00 P 0.00 0.00 0.00 4.09 -8.18 36 0 192 0
28MAY26 450.00 P 8.00 8.00 6.95 5.64 -9.59 36 70 351 +20
28MAY26 460.00 P 9.33 9.33 8.30 7.30 -11.33 36 22 594 -19
28MAY26 470.00 P 11.38 11.38 11.38 9.34 -12.89 37 20 117 -20
28MAY26 480.00 P 13.11 13.11 13.11 11.81 -14.51 37 1 88 -1
28MAY26 490.00 P 15.11 15.15 15.11 14.51 -16.40 37 60 143 +58
28MAY26 500.00 P 17.60 19.27 17.60 17.26 -18.01 36 95 99 +51
28MAY26 510.00 P 0.00 0.00 0.00 20.49 -20.95 36 0 32 0
28MAY26 520.00 P 26.70 26.70 26.38 24.94 -22.75 36 39 46 +24
28MAY26 530.00 P 29.78 29.78 29.78 29.22 -25.36 36 30 31 +27
28MAY26 540.00 P 35.50 36.45 35.50 34.05 -26.92 36 31 21 +21
28MAY26 550.00 P 41.72 41.72 40.51 40.21 -27.89 37 45 45 +45
28MAY26 560.00 P 50.42 50.42 45.98 46.27 -27.13 37 79 79 +79
28MAY26 570.00 P 54.56 54.56 52.84 52.68 -28.26 37 36 36 +36
28MAY26 580.00 P 0.00 0.00 0.00 58.05 -33.53 36 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 63.98 -35.93 35 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 71.67 -36.83 35 0 0 0
28MAY26 610.00 P 0.00 0.00 0.00 82.31 -34.97 39 0 0 0
28MAY26 620.00 P 0.00 0.00 0.00 87.81 -38.41 36 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 96.08 -39.28 36 0 0 0
28MAY26 640.00 P 0.00 0.00 0.00 104.42 -40.13 36 0 0 0
28MAY26 650.00 P 0.00 0.00 0.00 113.10 -40.86 36 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 121.91 -41.48 36 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 130.91 -42.05 36 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 140.08 -42.50 36 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 149.33 -42.92 36 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 158.77 -43.23 36 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 42 0 694 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 41 0 204 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 40 0 60 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 29 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 -0.02 38 0 236 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 -0.03 38 0 10 0
29JUN26 280.00 P 0.52 0.65 0.52 0.01 -0.04 37 105 105 +95
29JUN26 285.00 P 0.00 0.00 0.00 0.01 -0.06 36 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.01 -0.08 35 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.01 -0.11 34 0 52 0
29JUN26 300.00 P 1.10 1.10 0.90 0.02 -0.14 35 40 194 -40
29JUN26 310.00 P 0.00 0.00 0.00 0.04 -0.22 35 0 48 0
29JUN26 320.00 P 1.11 1.11 1.11 0.08 -0.33 35 15 66 +11
29JUN26 330.00 P 1.30 1.30 1.30 0.14 -0.48 35 15 85 0
29JUN26 340.00 P 1.48 1.48 1.48 0.22 -0.73 35 15 284 0
29JUN26 350.00 P 1.67 1.67 1.67 0.34 -1.05 35 17 279 -17
29JUN26 360.00 P 2.20 2.20 2.20 0.53 -1.42 35 5 484 +5
29JUN26 370.00 P 0.00 0.00 0.00 0.79 -1.91 35 0 119 0
29JUN26 380.00 P 0.00 0.00 0.00 1.12 -2.56 35 0 552 0
29JUN26 390.00 P 0.00 0.00 0.00 1.62 -3.21 35 0 462 0
29JUN26 400.00 P 4.20 4.36 4.20 2.23 -4.09 35 25 260 -25
29JUN26 410.00 P 6.00 6.00 5.62 2.97 -5.37 35 2 159 -2
29JUN26 420.00 P 0.00 0.00 0.00 4.00 -6.41 35 0 299 0
29JUN26 430.00 P 0.00 0.00 0.00 5.32 -7.69 36 0 140 0
29JUN26 440.00 P 9.68 9.68 9.68 6.64 -9.13 35 4 3,568 0
29JUN26 450.00 P 10.40 10.40 10.00 8.64 -10.53 36 6 1,408 -4
29JUN26 460.00 P 13.00 13.00 12.00 10.69 -12.09 36 11 1,776 -3
29JUN26 470.00 P 18.00 18.00 18.00 13.20 -13.49 36 1 2,205 -1
29JUN26 480.00 P 17.00 17.00 16.00 15.88 -15.02 36 6 4,170 0
29JUN26 490.00 P 20.41 21.31 20.41 19.16 -16.52 36 3 632 -1
29JUN26 500.00 P 23.73 23.73 23.73 22.34 -18.14 36 6 215 0
29JUN26 510.00 P 28.44 28.47 27.50 26.34 -19.93 36 45 1,687 +45
29JUN26 520.00 P 0.00 0.00 0.00 30.32 -22.04 36 0 37 0
29JUN26 530.00 P 35.50 35.50 35.50 34.82 -24.02 35 1 77 0
29JUN26 540.00 P 40.88 41.62 40.50 40.07 -22.96 36 45 526 0
29JUN26 550.00 P 46.00 47.13 46.00 45.55 -26.57 36 91 577 +56
29JUN26 560.00 P 54.48 54.48 52.12 51.46 -25.46 36 45 31 +30
29JUN26 570.00 P 60.24 60.24 57.89 58.15 -28.84 36 90 75 +75
29JUN26 580.00 P 0.00 0.00 0.00 61.30 -33.50 34 0 20 0
29JUN26 590.00 P 54.71 73.00 54.71 67.79 -35.11 33 10 20 +10
29JUN26 600.00 P 0.00 0.00 0.00 77.02 -34.24 35 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 84.21 -35.47 35 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 91.98 -36.51 35 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 99.80 -37.52 35 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 107.92 -38.42 35 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 116.28 -39.24 35 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 124.70 -40.04 35 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 133.51 -40.64 35 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 142.36 -41.25 35 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 151.35 -41.76 35 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 160.55 -42.20 35 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 169.78 -42.63 35 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 179.16 -42.95 35 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 188.65 -43.23 35 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 198.16 -43.51 35 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 207.79 -43.70 35 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 217.48 -43.87 35 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 227.19 -44.03 35 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 236.97 -44.13 35 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 246.79 -44.22 35 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 256.62 -44.31 35 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 266.49 -44.36 35 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 276.38 -44.41 35 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 286.28 -44.45 35 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 296.20 -44.48 35 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 306.14 -44.49 35 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 316.09 -44.50 35 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 326.03 -44.51 35 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 335.99 -44.51 35 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 345.96 -44.51 35 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 355.92 -44.51 35 0 0 0
29SEP26 320.00 P 3.41 3.41 3.41 0.82 -1.25 35 15 268 -15
29SEP26 330.00 P 0.00 0.00 0.00 1.15 -1.65 35 0 7 0
29SEP26 340.00 P 0.00 0.00 0.00 1.56 -2.02 35 0 20 0
29SEP26 350.00 P 4.70 4.96 4.70 2.08 -2.75 35 38 94 -33
29SEP26 360.00 P 0.00 0.00 0.00 2.74 -3.12 35 0 29 0
29SEP26 370.00 P 0.00 0.00 0.00 3.61 -3.78 35 0 125 0
29SEP26 380.00 P 0.00 0.00 0.00 4.62 -4.39 35 0 79 0
29SEP26 390.00 P 0.00 0.00 0.00 5.75 -5.31 35 0 44 0
29SEP26 400.00 P 0.00 0.00 0.00 7.15 -6.39 35 0 227 0
29SEP26 410.00 P 0.00 0.00 0.00 8.72 -7.56 35 0 91 0
29SEP26 420.00 P 12.80 12.80 12.80 10.53 -8.51 35 1 83 -1
29SEP26 430.00 P 0.00 0.00 0.00 12.64 -9.72 36 0 158 0
29SEP26 440.00 P 0.00 0.00 0.00 14.87 -10.68 36 0 1,562 0
29SEP26 450.00 P 19.93 19.93 19.93 17.60 -11.61 36 15 3,322 -15
29SEP26 460.00 P 0.00 0.00 0.00 20.34 -12.69 36 0 1,508 0
29SEP26 470.00 P 0.00 0.00 0.00 23.65 -13.81 36 0 201 0
29SEP26 480.00 P 0.00 0.00 0.00 27.10 -14.51 36 0 553 0
29SEP26 490.00 P 31.50 31.80 31.50 30.78 -16.06 36 30 56 -15
29SEP26 500.00 P 34.50 34.50 34.50 34.50 -17.66 35 10 90 +10
29SEP26 510.00 P 40.48 40.48 40.48 38.78 -18.79 36 2 59 0
29SEP26 520.00 P 0.00 0.00 0.00 43.33 -20.24 36 0 55 0
29SEP26 530.00 P 0.00 0.00 0.00 48.10 -21.82 35 0 65 0
29SEP26 540.00 P 0.00 0.00 0.00 53.27 -23.28 36 0 31 0
29SEP26 550.00 P 0.00 0.00 0.00 58.86 -23.91 36 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 64.99 -22.07 36 0 18 0
29SEP26 570.00 P 0.00 0.00 0.00 70.87 -26.10 36 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 77.57 -26.66 36 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 82.41 -29.44 35 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 88.94 -30.78 35 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 95.96 -31.67 35 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 105.39 -30.34 37 0 19 0
29SEP26 630.00 P 0.00 0.00 0.00 110.43 -33.73 35 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 117.97 -34.65 35 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 125.83 -35.31 35 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 133.72 -36.25 35 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 141.68 -37.20 35 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 150.08 -37.75 35 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 158.53 -38.36 35 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 167.02 -39.13 35 0 0 0
30DEC26 380.00 P 10.50 11.50 10.50 8.22 -6.21 35 18 202 -18
30DEC26 390.00 P 0.00 0.00 0.00 9.77 -6.72 35 0 2 0
30DEC26 400.00 P 0.00 0.00 0.00 11.59 -8.17 35 0 1,160 0
30DEC26 410.00 P 0.00 0.00 0.00 13.66 -8.96 35 0 36 0
30DEC26 420.00 P 0.00 0.00 0.00 15.75 -9.92 35 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 18.39 -10.55 35 0 157 0
30DEC26 440.00 P 0.00 0.00 0.00 21.72 -11.05 35 0 217 0
30DEC26 450.00 P 26.00 26.00 26.00 24.65 -11.93 35 5 155 0
30DEC26 460.00 P 29.21 29.21 29.21 27.99 -12.69 35 100 369 0
30DEC26 470.00 P 0.00 0.00 0.00 31.63 -13.43 35 0 235 0
30DEC26 480.00 P 0.00 0.00 0.00 35.35 -14.41 35 0 141 0
30DEC26 490.00 P 40.89 40.89 40.89 39.14 -15.77 35 15 44 0
30DEC26 500.00 P 0.00 0.00 0.00 43.21 -17.09 35 0 52 0
30DEC26 510.00 P 0.00 0.00 0.00 47.53 -18.45 35 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 52.22 -19.75 35 0 33 0
30DEC26 530.00 P 0.00 0.00 0.00 57.17 -21.06 35 0 8 0
30DEC26 540.00 P 0.00 0.00 0.00 61.67 -23.07 35 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 67.99 -23.01 35 0 3 0
30DEC26 560.00 P 0.00 0.00 0.00 73.78 -23.82 35 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 79.86 -24.69 35 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 86.20 -25.61 35 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 92.88 -26.22 35 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 99.68 -26.77 36 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 104.57 -29.66 35 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 111.50 -30.65 35 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 118.74 -31.38 35 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 14.87 -6.71 35 0 2 0
30MAR27 400.00 P 0.00 0.00 0.00 17.05 -7.40 35 0 0 0
30MAR27 410.00 P 0.00 0.00 0.00 19.56 -8.32 35 0 2 0
30MAR27 420.00 P 0.00 0.00 0.00 22.37 -8.95 35 0 1 0
30MAR27 430.00 P 0.00 0.00 0.00 25.19 -10.26 35 0 17 0
30MAR27 440.00 P 0.00 0.00 0.00 28.35 -10.76 35 0 0 0
30MAR27 450.00 P 0.00 0.00 0.00 31.66 -11.72 35 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 35.04 -12.60 35 0 0 0
30MAR27 470.00 P 39.00 39.00 39.00 38.75 -13.28 35 11 13 +11
30MAR27 480.00 P 0.00 0.00 0.00 42.52 -14.63 35 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 46.68 -15.20 35 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 50.86 -14.88 35 0 1 0
30MAR27 510.00 P 0.00 0.00 0.00 55.46 -17.09 35 0 15 0
30MAR27 520.00 P 0.00 0.00 0.00 60.21 -18.90 35 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 64.91 -20.44 35 0 0 0
30MAR27 540.00 P 71.50 71.50 71.50 70.25 -21.26 35 10 10 +10
30MAR27 550.00 P 0.00 0.00 0.00 75.88 -21.66 35 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 81.62 -23.05 35 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 87.86 -23.46 35 0 0 0
30MAR27 580.00 P 94.98 94.98 94.98 94.12 -24.20 35 15 15 +15
30MAR27 590.00 P 0.00 0.00 0.00 100.69 -24.92 35 0 0 0
30MAR27 600.00 P 110.00 110.00 110.00 107.37 -25.57 35 1 1 +1
TOTAL PUT 8,603 88,475 +3,770
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 1.42 -0.02 82 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.32 -0.02 76 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.21 -0.03 58 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.12 -0.01 65 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.03 -0.01 67 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.92 -0.01 54 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.83 0.00 55 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.73 0.00 49 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.62 -0.01 38 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.52 0.00 32 0 10 0
30MAR26 4.60 C 0.00 0.00 0.00 0.42 0.00 27 0 90 0
30MAR26 4.70 C 0.00 0.00 0.00 0.33 0.00 26 0 245 0
30MAR26 4.80 C 0.00 0.00 0.00 0.24 0.00 23 0 390 0
30MAR26 4.90 C 0.00 0.00 0.00 0.16 -0.01 21 0 749 0
30MAR26 5.00 C 0.00 0.00 0.00 0.10 -0.01 20 0 1,366 0
30MAR26 5.25 C 0.00 0.00 0.00 0.03 0.00 23 0 2,345 0
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 36 0 165 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 44 0 35 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 52 0 1,056 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 67 0 193 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 73 0 280 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.94 0.00 39 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.83 -0.01 31 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.73 -0.01 28 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.64 0.00 28 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.54 0.00 24 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.45 0.00 23 0 1 0
29APR26 4.70 C 0.00 0.00 0.00 0.37 0.00 23 0 60 0
29APR26 4.80 C 0.00 0.00 0.00 0.29 0.00 21 0 61 0
29APR26 4.90 C 0.00 0.00 0.00 0.22 0.00 21 0 280 0
29APR26 5.00 C 0.00 0.00 0.00 0.16 0.00 20 0 485 0
29APR26 5.25 C 0.07 0.07 0.07 0.07 0.00 21 6 308 +6
29APR26 5.50 C 0.04 0.04 0.04 0.03 0.00 22 24 148 +14
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 22 0 1,204 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 28 0 7 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 33 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 42 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 50 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 0.94 -0.01 28 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.84 -0.01 25 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.75 0.00 26 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.66 0.00 25 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.56 0.00 22 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.48 0.00 22 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.40 +0.01 21 0 30 0
28MAY26 4.80 C 0.00 0.00 0.00 0.32 0.00 20 0 90 0
28MAY26 4.90 C 0.00 0.00 0.00 0.26 +0.01 20 0 340 0
28MAY26 5.00 C 0.00 0.00 0.00 0.20 0.00 20 0 500 0
28MAY26 5.25 C 0.00 0.00 0.00 0.10 0.00 20 0 1,258 0
28MAY26 5.50 C 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.02 0.00 20 0 20 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 22 0 40 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 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 0.00 30 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.86 0.00 27 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.76 0.00 25 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.67 0.00 24 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.57 -0.01 21 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.49 0.00 21 0 60 0
29JUN26 4.70 C 0.00 0.00 0.00 0.41 0.00 20 0 147 0
29JUN26 4.80 C 0.00 0.00 0.00 0.34 0.00 20 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 0.27 0.00 19 0 30 0
29JUN26 5.00 C 0.00 0.00 0.00 0.21 -0.01 19 0 805 0
29JUN26 5.25 C 0.00 0.00 0.00 0.11 0.00 19 0 672 0
29JUN26 5.50 C 0.00 0.00 0.00 0.05 0.00 19 0 1,258 0
29JUN26 5.75 C 0.00 0.00 0.00 0.02 0.00 19 0 94 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 20 0 621 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 23 0 63 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 30 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 38 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 45 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.96 0.00 26 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 0.87 +0.01 26 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.77 0.00 23 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.68 0.00 22 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.60 +0.01 22 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.52 +0.01 21 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.44 0.00 20 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.38 +0.01 20 0 120 0
29SEP26 4.90 C 0.00 0.00 0.00 0.32 +0.01 20 0 30 0
29SEP26 5.00 C 0.30 0.30 0.30 0.27 +0.01 20 30 66 +30
29SEP26 5.25 C 0.00 0.00 0.00 0.16 0.00 19 0 385 0
29SEP26 5.50 C 0.00 0.00 0.00 0.10 0.00 20 0 189 0
29SEP26 5.75 C 0.00 0.00 0.00 0.06 0.00 20 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.04 +0.01 21 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 0.00 26 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.89 +0.01 25 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.80 0.00 23 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.72 0.00 23 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.65 +0.01 23 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.58 +0.01 23 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.51 +0.01 22 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.45 +0.02 22 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.40 +0.01 22 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.35 +0.01 21 0 6 0
30DEC26 5.25 C 0.00 0.00 0.00 0.25 +0.01 21 0 147 0
30DEC26 5.50 C 0.00 0.00 0.00 0.18 +0.01 21 0 225 0
30DEC26 5.75 C 0.00 0.00 0.00 0.13 +0.01 22 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.09 +0.01 22 0 777 0
30DEC26 6.25 C 0.09 0.09 0.09 0.06 +0.01 22 1,000 1,020 +1,000
30DEC26 6.50 C 0.00 0.00 0.00 0.04 0.00 22 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.03 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 0.00 23 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.91 +0.01 23 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.82 -0.01 22 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.74 -0.01 21 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.67 +0.01 21 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.60 +0.01 21 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.54 +0.01 20 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.48 +0.01 20 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.44 0.00 20 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.40 +0.01 21 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.30 +0.01 21 0 0 0
30MAR27 5.50 C 0.23 0.23 0.23 0.23 +0.02 21 3 3 +3
30MAR27 5.75 C 0.00 0.00 0.00 0.17 +0.01 21 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.13 +0.01 21 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.09 0.00 21 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.07 +0.01 22 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.02 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 1,063 21,438 +1,053
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 66 0 5 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 40 0 205 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 35 0 61 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 30 0 210 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 25 0 104 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 -0.01 20 0 909 0
30MAR26 4.80 P 0.00 0.00 0.00 0.02 -0.01 18 0 943 0
30MAR26 4.90 P 0.00 0.00 0.00 0.05 0.00 20 0 639 0
30MAR26 5.00 P 0.08 0.08 0.08 0.09 -0.01 19 50 1,377 0
30MAR26 5.25 P 0.00 0.00 0.00 0.26 -0.01 18 0 1,489 0
30MAR26 5.50 P 0.00 0.00 0.00 0.50 0.00 0 0 898 0
30MAR26 5.75 P 0.00 0.00 0.00 0.75 0.00 0 0 53 0
30MAR26 6.00 P 0.00 0.00 0.00 1.00 0.00 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.25 0.00 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.50 0.00 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.75 0.00 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.00 0.00 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.25 0.00 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.50 0.00 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.75 0.00 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.00 0.00 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.25 0.00 0 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 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 0.00 23 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.03 0.00 22 0 20 0
29APR26 4.70 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.06 0.00 19 0 140 0
29APR26 4.90 P 0.00 0.00 0.00 0.09 0.00 19 0 303 0
29APR26 5.00 P 0.00 0.00 0.00 0.14 0.00 20 0 1,045 0
29APR26 5.25 P 0.00 0.00 0.00 0.30 +0.01 20 0 327 0
29APR26 5.50 P 0.00 0.00 0.00 0.50 -0.01 0 0 150 0
29APR26 5.75 P 0.00 0.00 0.00 0.75 0.00 0 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.00 0.00 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.25 0.00 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.50 0.00 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.75 0.00 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.00 0.00 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.25 0.00 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.50 0.00 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 0.00 21 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.03 0.00 21 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 0.00 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 0.12 0.12 0.12 0.12 0.00 19 3 344 +3
28MAY26 5.00 P 0.16 0.16 0.16 0.16 0.00 18 20 841 +20
28MAY26 5.25 P 0.00 0.00 0.00 0.32 +0.01 19 0 1,999 0
28MAY26 5.50 P 0.00 0.00 0.00 0.52 +0.01 19 0 595 0
28MAY26 5.75 P 0.00 0.00 0.00 0.75 0.00 0 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.00 0.00 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.25 0.00 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.50 0.00 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.75 0.00 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.00 0.00 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.25 0.00 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.50 0.00 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 0.00 19 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.03 0.00 19 0 309 0
29JUN26 4.40 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.06 0.00 18 0 161 0
29JUN26 4.60 P 0.00 0.00 0.00 0.09 0.00 18 0 23 0
29JUN26 4.70 P 0.00 0.00 0.00 0.12 0.00 17 0 100 0
29JUN26 4.80 P 0.00 0.00 0.00 0.17 0.00 18 0 130 0
29JUN26 4.90 P 0.00 0.00 0.00 0.22 0.00 18 0 52 0
29JUN26 5.00 P 0.00 0.00 0.00 0.27 0.00 17 0 475 0
29JUN26 5.25 P 0.00 0.00 0.00 0.45 0.00 17 0 510 0
29JUN26 5.50 P 0.00 0.00 0.00 0.65 0.00 14 0 160 0
29JUN26 5.75 P 0.00 0.00 0.00 0.87 0.00 0 0 171 0
29JUN26 6.00 P 0.00 0.00 0.00 1.11 0.00 0 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 1.34 0.00 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.58 0.00 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.82 0.00 0 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 2.07 +0.01 0 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.31 0.00 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.55 0.00 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.81 +0.02 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.05 +0.02 0 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 3.30 +0.01 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.05 0.00 19 0 12 0
29SEP26 4.30 P 0.00 0.00 0.00 0.07 0.00 19 0 113 0
29SEP26 4.40 P 0.08 0.08 0.08 0.09 0.00 19 4 89 +4
29SEP26 4.50 P 0.00 0.00 0.00 0.12 0.00 19 0 70 0
29SEP26 4.60 P 0.00 0.00 0.00 0.15 0.00 19 0 40 0
29SEP26 4.70 P 0.00 0.00 0.00 0.19 0.00 19 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 0.24 +0.01 19 0 262 0
29SEP26 4.90 P 0.00 0.00 0.00 0.29 +0.01 19 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 0.34 0.00 18 0 136 0
29SEP26 5.25 P 0.00 0.00 0.00 0.50 0.00 18 0 55 0
29SEP26 5.50 P 0.00 0.00 0.00 0.69 0.00 17 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 0.90 0.00 15 0 33 0
29SEP26 6.00 P 0.00 0.00 0.00 1.12 0.00 0 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 1.35 0.00 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.59 0.00 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.83 0.00 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.07 0.00 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.32 +0.01 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.57 +0.02 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.81 +0.01 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.09 +0.01 22 0 15 0
30DEC26 4.20 P 0.00 0.00 0.00 0.11 +0.01 22 0 5 0
30DEC26 4.30 P 0.00 0.00 0.00 0.13 +0.01 21 0 20 0
30DEC26 4.40 P 0.00 0.00 0.00 0.16 +0.01 21 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.19 0.00 21 0 127 0
30DEC26 4.60 P 0.00 0.00 0.00 0.23 +0.01 21 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.28 +0.02 22 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.32 +0.01 21 0 32 0
30DEC26 4.90 P 0.00 0.00 0.00 0.38 +0.02 22 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 0.43 +0.02 21 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.60 +0.02 22 0 3 0
30DEC26 5.50 P 0.00 0.00 0.00 0.78 +0.01 22 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.99 +0.01 23 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.19 +0.01 22 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.42 0.00 22 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.65 +0.01 22 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.89 +0.01 21 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.12 +0.01 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.36 +0.01 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.60 0.00 0 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.11 +0.01 21 0 0 0
30MAR27 4.20 P 0.12 0.12 0.12 0.13 0.00 21 10 10 +10
30MAR27 4.30 P 0.00 0.00 0.00 0.16 0.00 21 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.19 0.00 21 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.22 0.00 21 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.27 +0.01 21 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.32 +0.02 21 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.37 +0.02 22 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.42 +0.01 21 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.46 0.00 21 0 30 0
30MAR27 5.25 P 0.00 0.00 0.00 0.63 +0.02 22 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.80 0.00 21 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.01 +0.01 22 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.21 0.00 22 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.43 -0.01 22 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.67 +0.01 23 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.89 +0.01 20 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.13 +0.01 17 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.36 0.00 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.60 0.00 0 0 0 0
TOTAL PUT 87 16,414 +37
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$ 13.40
30MAR26 5.00 C 0.00 0.00 0.00 8.41 -0.44 155 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 8.16 -0.56 146 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 7.91 -0.47 137 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 7.66 -0.48 128 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 7.41 -0.45 120 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 7.16 -0.43 111 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 6.91 -0.48 102 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 6.66 -0.49 93 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 6.41 -0.43 79 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 6.16 -0.43 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 5.91 -0.43 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.66 -0.43 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.41 -0.44 0 0 91 0
30MAR26 8.25 C 0.00 0.00 0.00 5.16 -0.51 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.91 -0.44 0 0 8 0
30MAR26 8.75 C 0.00 0.00 0.00 4.66 -0.45 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.41 -0.44 0 0 209 0
30MAR26 9.25 C 0.00 0.00 0.00 4.16 -0.54 0 0 17 0
30MAR26 9.50 C 3.90 3.90 3.90 3.91 -0.44 0 1 15 -1
30MAR26 9.75 C 0.00 0.00 0.00 3.66 -0.52 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.41 -0.44 0 0 48 0
30MAR26 10.50 C 0.00 0.00 0.00 2.92 -0.45 46 0 28 0
30MAR26 11.00 C 0.00 0.00 0.00 2.43 -0.43 44 0 54 0
30MAR26 11.50 C 0.00 0.00 0.00 1.96 -0.40 45 0 284 0
30MAR26 12.00 C 0.00 0.00 0.00 1.47 -0.42 37 0 108 0
30MAR26 12.50 C 1.06 1.06 1.05 1.08 -0.38 40 3 88 0
30MAR26 13.00 C 0.00 0.00 0.00 0.76 -0.35 42 0 326 0
30MAR26 13.50 C 0.00 0.00 0.00 0.50 -0.30 43 0 578 0
30MAR26 14.00 C 0.00 0.00 0.00 0.33 -0.25 44 0 443 0
30MAR26 14.50 C 0.00 0.00 0.00 0.20 -0.19 45 0 245 0
30MAR26 15.00 C 0.19 0.19 0.19 0.11 -0.13 44 1 86 +1
30MAR26 15.50 C 0.11 0.11 0.11 0.06 -0.09 45 19 203 0
30MAR26 16.00 C 0.00 0.00 0.00 0.03 -0.06 44 0 261 0
30MAR26 16.50 C 0.00 0.00 0.00 0.02 -0.03 47 0 304 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 114 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 64 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 56 0 27 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 - 61 0 0 -
29APR26 7.75 C 0.00 0.00 0.00 5.68 -0.44 56 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 5.43 -0.45 51 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 5.18 -0.49 45 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 4.93 -0.46 31 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 4.68 -0.45 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.43 -0.45 0 0 1 0
29APR26 9.25 C 0.00 0.00 0.00 4.19 -0.51 44 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.94 -0.45 41 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.69 -0.49 37 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.41 -0.55 0 0 30 0
29APR26 10.50 C 0.00 0.00 0.00 2.97 -0.49 39 0 250 0
29APR26 11.00 C 0.00 0.00 0.00 2.44 -0.48 20 0 280 0
29APR26 11.50 C 0.00 0.00 0.00 2.02 -0.39 33 0 60 0
29APR26 12.00 C 0.00 0.00 0.00 1.63 -0.42 36 0 55 0
29APR26 12.50 C 1.30 1.30 1.30 1.29 -0.35 37 3 120 -3
29APR26 13.00 C 0.00 0.00 0.00 1.00 -0.33 38 0 108 0
29APR26 13.50 C 0.76 0.76 0.76 0.75 -0.29 39 15 45 +12
29APR26 14.00 C 0.59 0.59 0.59 0.56 -0.26 39 15 70 +15
29APR26 14.50 C 0.40 0.51 0.40 0.42 -0.21 41 5 32 +1
29APR26 15.00 C 0.00 0.00 0.00 0.29 -0.17 40 0 83 0
29APR26 15.50 C 0.00 0.00 0.00 0.20 -0.14 40 0 36 0
29APR26 16.00 C 0.00 0.00 0.00 0.14 -0.10 41 0 15 0
29APR26 16.50 C 0.00 0.00 0.00 0.09 -0.08 40 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.06 -0.06 40 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.04 -0.04 41 0 1 0
29APR26 18.00 C 0.00 0.00 0.00 0.03 -0.03 42 0 3 0
29APR26 18.50 C 0.00 0.00 0.00 0.02 - 42 0 0 -
28MAY26 8.25 C 0.00 0.00 0.00 5.20 -0.47 42 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 4.95 -0.44 37 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 4.70 -0.43 33 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 4.46 -0.43 39 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 4.21 -0.49 36 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.94 -0.48 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.69 -0.55 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.41 -0.58 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.98 -0.48 29 0 250 0
28MAY26 11.00 C 0.00 0.00 0.00 2.53 -0.47 31 0 500 0
28MAY26 11.50 C 0.00 0.00 0.00 2.16 -0.39 36 0 650 0
28MAY26 12.00 C 0.00 0.00 0.00 1.75 -0.41 34 0 400 0
28MAY26 12.50 C 0.00 0.00 0.00 1.43 -0.34 35 0 143 0
28MAY26 13.00 C 0.00 0.00 0.00 1.14 -0.35 36 0 46 0
28MAY26 13.50 C 0.95 0.95 0.94 0.91 -0.30 37 60 135 +30
28MAY26 14.00 C 0.00 0.00 0.00 0.72 -0.26 37 0 94 0
28MAY26 14.50 C 0.61 0.61 0.61 0.57 -0.23 38 15 74 0
28MAY26 15.00 C 0.00 0.00 0.00 0.43 -0.19 38 0 15 0
28MAY26 15.50 C 0.00 0.00 0.00 0.32 -0.16 38 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.23 -0.14 38 0 10 0
28MAY26 16.50 C 0.00 0.00 0.00 0.17 -0.11 38 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.12 -0.09 38 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.09 -0.06 38 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.06 -0.05 38 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.04 - 37 0 0 -
29JUN26 6.25 C 0.00 0.00 0.00 7.20 -0.43 47 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 6.95 -0.45 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 6.70 -0.45 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 6.46 -0.44 47 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 6.21 -0.43 43 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 5.96 -0.45 37 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.71 -0.46 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 5.47 -0.43 40 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.22 -0.45 37 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.98 -0.42 39 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.73 -0.45 36 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.46 -0.56 0 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 4.21 -0.49 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.96 -0.49 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.76 -0.48 33 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 3.48 -0.51 20 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 3.03 -0.44 29 0 6 0
29JUN26 11.00 C 0.00 0.00 0.00 2.64 -0.41 33 0 400 0
29JUN26 11.50 C 0.00 0.00 0.00 2.23 -0.40 33 0 1,400 0
29JUN26 12.00 C 0.00 0.00 0.00 1.89 -0.36 34 0 1,113 0
29JUN26 12.50 C 0.00 0.00 0.00 1.58 -0.34 35 0 70 0
29JUN26 13.00 C 0.00 0.00 0.00 1.30 -0.32 35 0 111 0
29JUN26 13.50 C 0.00 0.00 0.00 1.06 -0.29 35 0 190 0
29JUN26 14.00 C 0.00 0.00 0.00 0.86 -0.26 36 0 75 0
29JUN26 14.50 C 0.00 0.00 0.00 0.69 -0.24 36 0 55 0
29JUN26 15.00 C 0.00 0.00 0.00 0.58 -0.19 37 0 96 0
29JUN26 15.50 C 0.00 0.00 0.00 0.45 -0.19 37 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.35 -0.16 37 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 0.27 -0.14 37 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 0.21 -0.11 37 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.16 -0.09 37 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.12 -0.08 37 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.09 - 37 0 0 -
29SEP26 7.00 C 0.00 0.00 0.00 6.46 -0.50 41 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 6.21 -0.43 36 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 5.96 -0.45 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 5.72 -0.45 37 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.47 -0.43 34 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 5.22 -0.49 31 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.98 -0.51 33 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.73 -0.47 31 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.55 -0.47 40 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 4.24 -0.46 29 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.01 -0.50 30 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.78 -0.49 31 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 3.57 -0.46 32 0 10 0
29SEP26 10.50 C 0.00 0.00 0.00 3.15 -0.45 33 0 34 0
29SEP26 11.00 C 0.00 0.00 0.00 2.73 -0.50 32 0 23 0
29SEP26 11.50 C 0.00 0.00 0.00 2.38 -0.42 33 0 137 0
29SEP26 12.00 C 0.00 0.00 0.00 2.07 -0.42 34 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.78 -0.35 34 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.54 -0.29 34 0 2,506 0
29SEP26 13.50 C 0.00 0.00 0.00 1.31 -0.30 34 0 2,500 0
29SEP26 14.00 C 0.00 0.00 0.00 1.11 -0.28 35 0 25 0
29SEP26 14.50 C 0.00 0.00 0.00 0.95 -0.27 35 0 13 0
29SEP26 15.00 C 0.00 0.00 0.00 0.84 -0.22 36 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.70 -0.21 36 0 8 0
29SEP26 16.00 C 0.00 0.00 0.00 0.59 -0.17 36 0 14 0
29SEP26 16.50 C 0.00 0.00 0.00 0.49 -0.16 36 0 7 0
29SEP26 17.00 C 0.00 0.00 0.00 0.40 -0.14 36 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.34 -0.12 36 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.28 -0.10 36 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.23 - 36 0 0 -
30DEC26 7.75 C 0.00 0.00 0.00 5.72 -0.45 33 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.48 -0.46 34 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.24 -0.47 33 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.01 -0.48 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.78 -0.43 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.55 -0.47 34 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 4.33 -0.42 34 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.12 -0.42 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.85 -0.43 31 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.67 -0.44 32 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 3.28 -0.42 32 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 2.89 -0.42 32 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 2.56 -0.40 32 0 100 0
30DEC26 12.00 C 0.00 0.00 0.00 2.27 -0.37 32 0 8 0
30DEC26 12.50 C 0.00 0.00 0.00 2.01 -0.34 33 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 1.76 -0.31 33 0 40 0
30DEC26 13.50 C 0.00 0.00 0.00 1.55 -0.30 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.35 -0.29 33 0 16 0
30DEC26 14.50 C 0.00 0.00 0.00 1.19 -0.26 33 0 10 0
30DEC26 15.00 C 0.00 0.00 0.00 1.05 -0.23 34 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.92 -0.24 34 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 0.82 -0.20 35 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.71 -0.17 35 0 2 0
30DEC26 17.00 C 0.00 0.00 0.00 0.61 -0.16 35 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.53 -0.14 35 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.45 -0.13 35 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.39 - 35 0 0 -
30MAR27 8.75 C 0.00 0.00 0.00 4.85 -0.40 34 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.64 -0.38 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.36 -0.47 30 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.16 -0.39 31 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.96 -0.39 31 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.86 -0.29 34 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.50 -0.34 34 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.17 -0.33 34 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.86 -0.30 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.50 -0.34 32 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.24 -0.31 32 0 12 0
30MAR27 13.00 C 0.00 0.00 0.00 2.01 -0.32 33 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 1.80 -0.28 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.60 -0.28 33 0 0 0
30MAR27 14.50 C 1.47 1.47 1.47 1.43 -0.26 33 10 10 +10
30MAR27 15.00 C 0.00 0.00 0.00 1.28 -0.24 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.14 -0.23 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.03 -0.20 34 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.94 -0.16 35 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.83 -0.14 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.73 -0.14 34 0 3 0
30MAR27 18.00 C 0.68 0.68 0.68 0.65 -0.11 34 4 7 +4
30MAR27 18.50 C 0.00 0.00 0.00 0.57 - 34 0 0 -
TOTAL CALL 151 16,397 +69
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 0.00 162 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 140 0 10 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 127 0 2 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 121 0 16 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 115 0 2 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 109 0 11 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 103 0 23 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 98 0 136 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 93 0 127 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 88 0 145 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 83 0 113 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 78 0 113 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 73 0 114 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 68 0 54 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 63 0 38 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 59 0 190 0
30MAR26 10.50 P 0.02 0.02 0.02 0.01 0.00 50 3 818 0
30MAR26 11.00 P 0.00 0.00 0.00 0.02 0.00 47 0 515 0
30MAR26 11.50 P 0.00 0.00 0.00 0.04 0.00 44 0 272 0
30MAR26 12.00 P 0.07 0.07 0.07 0.09 +0.02 43 87 979 +87
30MAR26 12.50 P 0.19 0.23 0.15 0.19 +0.04 43 158 204 +143
30MAR26 13.00 P 0.00 0.00 0.00 0.36 +0.09 44 0 797 0
30MAR26 13.50 P 0.70 0.70 0.60 0.62 +0.17 45 75 108 +75
30MAR26 14.00 P 0.00 0.00 0.00 0.93 +0.23 46 0 30 0
30MAR26 14.50 P 0.00 0.00 0.00 1.25 +0.20 41 0 15 0
30MAR26 15.00 P 0.00 0.00 0.00 1.74 +0.35 50 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.21 +0.44 55 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 2.69 +0.38 60 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.20 +0.42 69 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.71 +0.48 78 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.18 +0.47 79 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.64 +0.44 75 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.10 - 0 0 0 -
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 49 0 52 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 50 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 126 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 150 0
29APR26 10.00 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.04 +0.01 41 0 463 0
29APR26 11.00 P 0.00 0.00 0.00 0.07 +0.02 39 0 491 0
29APR26 11.50 P 0.00 0.00 0.00 0.13 +0.02 39 0 80 0
29APR26 12.00 P 0.21 0.21 0.21 0.24 +0.05 40 2 33 -2
29APR26 12.50 P 0.37 0.37 0.34 0.38 +0.08 39 90 131 +90
29APR26 13.00 P 0.58 0.58 0.57 0.58 +0.12 40 18 128 +16
29APR26 13.50 P 0.82 0.82 0.82 0.85 +0.19 41 2 45 0
29APR26 14.00 P 0.00 0.00 0.00 1.16 +0.23 42 0 45 0
29APR26 14.50 P 0.00 0.00 0.00 1.48 +0.23 41 0 15 0
29APR26 15.00 P 0.00 0.00 0.00 1.90 +0.28 43 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 2.32 +0.31 45 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 2.77 +0.34 47 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.24 +0.37 49 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.73 +0.50 53 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.21 +0.46 55 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.69 +0.43 57 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.18 - 60 0 0 -
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.02 +0.01 38 0 101 0
28MAY26 9.75 P 0.00 0.00 0.00 0.03 +0.01 38 0 130 0
28MAY26 10.00 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.07 +0.01 37 0 250 0
28MAY26 11.00 P 0.00 0.00 0.00 0.13 +0.02 37 0 500 0
28MAY26 11.50 P 0.00 0.00 0.00 0.21 +0.03 37 0 663 0
28MAY26 12.00 P 0.00 0.00 0.00 0.33 +0.05 37 0 420 0
28MAY26 12.50 P 0.47 0.47 0.47 0.49 +0.07 37 2 87 +2
28MAY26 13.00 P 0.00 0.00 0.00 0.70 +0.11 37 0 134 0
28MAY26 13.50 P 0.00 0.00 0.00 0.98 +0.17 38 0 45 0
28MAY26 14.00 P 1.29 1.29 1.28 1.29 +0.21 39 45 150 +45
28MAY26 14.50 P 0.00 0.00 0.00 1.63 +0.24 40 0 30 0
28MAY26 15.00 P 0.00 0.00 0.00 2.00 +0.25 40 0 90 0
28MAY26 15.50 P 0.00 0.00 0.00 2.41 +0.28 41 0 15 0
28MAY26 16.00 P 0.00 0.00 0.00 2.79 +0.26 39 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.30 +0.34 44 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.73 +0.33 43 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.26 +0.41 49 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.73 +0.42 50 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.22 - 53 0 0 -
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 46 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 42 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 37 0 104 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 35 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 0.00 37 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.03 0.00 37 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.04 0.00 37 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.06 +0.01 37 0 278 0
29JUN26 10.00 P 0.00 0.00 0.00 0.08 +0.01 37 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 0.12 0.00 36 0 134 0
29JUN26 11.00 P 0.00 0.00 0.00 0.20 +0.03 36 0 579 0
29JUN26 11.50 P 0.00 0.00 0.00 0.31 +0.04 36 0 6,400 0
29JUN26 12.00 P 0.00 0.00 0.00 0.46 +0.08 37 0 1,030 0
29JUN26 12.50 P 0.00 0.00 0.00 0.65 +0.11 37 0 66 0
29JUN26 13.00 P 0.00 0.00 0.00 0.87 +0.15 37 0 699 0
29JUN26 13.50 P 0.00 0.00 0.00 1.13 +0.17 38 0 98 0
29JUN26 14.00 P 0.00 0.00 0.00 1.43 +0.17 38 0 75 0
29JUN26 14.50 P 0.00 0.00 0.00 1.76 +0.21 38 0 45 0
29JUN26 15.00 P 0.00 0.00 0.00 2.12 +0.23 39 0 15 0
29JUN26 15.50 P 0.00 0.00 0.00 2.52 +0.26 40 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.93 +0.28 40 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.37 +0.31 41 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.83 +0.34 43 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.30 +0.36 45 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.78 +0.38 47 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.27 - 49 0 0 -
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.04 +0.01 35 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.06 +0.01 36 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.08 +0.01 36 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.09 +0.01 35 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.12 +0.02 36 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.15 +0.02 36 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.19 +0.03 36 0 10 0
29SEP26 10.00 P 0.00 0.00 0.00 0.22 +0.03 35 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 0.32 +0.05 35 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 0.45 +0.06 36 0 10 0
29SEP26 11.50 P 0.00 0.00 0.00 0.60 +0.08 35 0 15 0
29SEP26 12.00 P 0.00 0.00 0.00 0.79 +0.11 36 0 18 0
29SEP26 12.50 P 0.00 0.00 0.00 1.02 +0.15 36 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.27 +0.19 36 0 2,500 0
29SEP26 13.50 P 0.00 0.00 0.00 1.55 +0.21 36 0 2,500 0
29SEP26 14.00 P 0.00 0.00 0.00 1.86 +0.21 37 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.19 +0.27 37 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.55 +0.29 37 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.93 +0.29 38 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.33 +0.36 38 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.74 +0.29 39 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.18 +0.36 40 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.59 +0.35 39 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.04 +0.31 40 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.49 - 40 0 0 -
30DEC26 7.75 P 0.00 0.00 0.00 0.05 0.00 34 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.07 +0.01 35 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.09 +0.01 35 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.11 +0.01 35 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.13 +0.01 34 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.16 +0.02 34 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.20 +0.03 34 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.24 +0.03 35 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.28 +0.03 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.34 +0.05 35 0 60 0
30DEC26 10.50 P 0.00 0.00 0.00 0.45 +0.06 34 0 114 0
30DEC26 11.00 P 0.00 0.00 0.00 0.59 +0.07 34 0 3 0
30DEC26 11.50 P 0.00 0.00 0.00 0.76 +0.09 34 0 2 0
30DEC26 12.00 P 0.95 0.97 0.95 0.98 +0.13 35 6 6 +6
30DEC26 12.50 P 0.00 0.00 0.00 1.21 +0.16 35 0 4 0
30DEC26 13.00 P 0.00 0.00 0.00 1.46 +0.17 35 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.75 +0.20 35 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.04 +0.19 35 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.38 +0.25 36 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.73 +0.28 36 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.10 +0.34 36 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.48 +0.27 36 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.89 +0.34 37 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.30 +0.34 37 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.74 +0.42 38 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.18 +0.36 38 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.62 - 39 0 0 -
30MAR27 8.75 P 0.00 0.00 0.00 0.20 +0.03 34 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.24 +0.04 34 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.28 +0.04 34 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.33 +0.05 34 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.39 +0.06 34 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.45 +0.06 34 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.58 +0.07 34 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.73 +0.08 34 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.92 +0.11 34 0 3 0
30MAR27 12.00 P 1.09 1.09 1.09 1.12 +0.12 34 3 6 +3
30MAR27 12.50 P 0.00 0.00 0.00 1.36 +0.16 34 0 10 0
30MAR27 13.00 P 0.00 0.00 0.00 1.62 +0.18 34 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.90 +0.20 34 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.21 +0.23 35 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.54 +0.25 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.89 +0.27 35 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.27 +0.30 36 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.64 +0.28 36 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.04 +0.30 36 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.44 +0.34 37 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.86 +0.32 37 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.28 +0.37 37 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.62 - 35 0 0 -
TOTAL PUT 491 24,267 +465
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 0.00 0 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.67 0.00 0 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.62 0.00 0 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.57 0.00 0 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.52 0.00 0 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.47 0.00 0 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.42 0.00 0 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.37 0.00 0 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.32 0.00 0 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.27 0.00 0 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.22 0.00 0 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.18 +0.01 57 0 50 0
30MAR26 1.05 C 0.00 0.00 0.00 0.13 0.00 44 0 0 0
30MAR26 1.10 C 0.10 0.10 0.10 0.09 0.00 43 10 10 +10
30MAR26 1.15 C 0.04 0.04 0.04 0.06 0.00 44 20 20 +19
30MAR26 1.20 C 0.00 0.00 0.00 0.03 -0.01 38 0 1 0
30MAR26 1.25 C 0.00 0.00 0.00 0.02 0.00 43 0 64 0
30MAR26 1.30 C 0.00 0.00 0.00 0.01 0.00 43 0 98 0
30MAR26 1.35 C 0.00 0.00 0.00 0.01 0.00 53 0 18 0
30MAR26 1.40 C 0.00 0.00 0.00 0.01 0.00 62 0 135 0
30MAR26 1.45 C 0.00 0.00 0.00 0.01 0.00 70 0 26 0
30MAR26 1.50 C 0.00 0.00 0.00 0.01 0.00 78 0 4 0
30MAR26 1.55 C 0.00 0.00 0.00 0.01 0.00 85 0 22 0
30MAR26 1.60 C 0.00 0.00 0.00 0.01 0.00 92 0 100 0
30MAR26 1.65 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 0.01 0.00 105 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.01 0.00 111 0 3 0
30MAR26 1.80 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29APR26 0.70 C 0.00 0.00 0.00 0.47 0.00 0 0 0 0
29APR26 0.75 C 0.00 0.00 0.00 0.42 0.00 0 0 0 0
29APR26 0.80 C 0.00 0.00 0.00 0.37 0.00 0 0 0 0
29APR26 0.85 C 0.00 0.00 0.00 0.33 +0.01 59 0 0 0
29APR26 0.90 C 0.00 0.00 0.00 0.28 +0.01 50 0 0 0
29APR26 0.95 C 0.00 0.00 0.00 0.24 +0.02 55 0 0 0
29APR26 1.00 C 0.00 0.00 0.00 0.19 +0.01 45 0 0 0
29APR26 1.05 C 0.00 0.00 0.00 0.15 +0.01 43 0 0 0
29APR26 1.10 C 0.00 0.00 0.00 0.12 +0.01 46 0 0 0
29APR26 1.15 C 0.00 0.00 0.00 0.08 0.00 39 0 32 0
29APR26 1.20 C 0.00 0.00 0.00 0.06 0.00 41 0 30 0
29APR26 1.25 C 0.04 0.04 0.04 0.04 0.00 40 25 62 +25
29APR26 1.30 C 0.00 0.00 0.00 0.03 0.00 42 0 30 0
29APR26 1.35 C 0.00 0.00 0.00 0.02 0.00 42 0 82 0
29APR26 1.40 C 0.00 0.00 0.00 0.01 0.00 39 0 60 0
29APR26 1.45 C 0.00 0.00 0.00 0.01 0.00 44 0 4 0
29APR26 1.50 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
29APR26 1.55 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 1.60 C 0.00 0.00 0.00 0.01 0.00 58 0 8 0
29APR26 1.65 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 1.75 C 0.00 0.00 0.00 0.01 0.00 70 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 0.00 0 0 0 0
28MAY26 0.75 C 0.00 0.00 0.00 0.43 +0.01 59 0 0 0
28MAY26 0.80 C 0.00 0.00 0.00 0.38 +0.01 52 0 0 0
28MAY26 0.85 C 0.00 0.00 0.00 0.34 +0.02 58 0 0 0
28MAY26 0.90 C 0.00 0.00 0.00 0.29 +0.01 50 0 0 0
28MAY26 0.95 C 0.00 0.00 0.00 0.25 +0.02 50 0 0 0
28MAY26 1.00 C 0.00 0.00 0.00 0.20 +0.01 42 0 0 0
28MAY26 1.05 C 0.00 0.00 0.00 0.17 +0.01 45 0 0 0
28MAY26 1.10 C 0.00 0.00 0.00 0.13 -0.01 41 0 0 0
28MAY26 1.15 C 0.00 0.00 0.00 0.11 +0.01 44 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 41 0 0 0
28MAY26 1.30 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
28MAY26 1.35 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
28MAY26 1.40 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
28MAY26 1.45 C 0.00 0.00 0.00 0.01 -0.01 35 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 46 0 0 0
28MAY26 1.65 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 1.70 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 1.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 1.80 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.62 0.00 0 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.57 0.00 0 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.53 0.00 62 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.49 +0.02 70 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.44 +0.02 62 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.39 +0.01 54 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.34 +0.01 47 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.30 +0.01 49 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.26 +0.02 48 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.22 +0.01 45 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.19 +0.02 47 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.15 +0.01 42 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.12 0.00 41 0 6 0
29JUN26 1.20 C 0.00 0.00 0.00 0.10 +0.01 42 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 0.00 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 56 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.49 +0.02 62 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.44 +0.01 55 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.39 +0.01 48 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.35 +0.01 49 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.31 +0.01 48 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.27 +0.01 46 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.23 +0.01 43 0 0 0
29SEP26 1.05 C 0.00 0.00 0.00 0.20 +0.01 43 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.17 +0.01 42 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.14 0.00 40 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.12 0.00 41 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.10 0.00 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 0.00 40 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.06 0.00 41 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.05 0.00 41 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.04 0.00 40 0 11 0
29SEP26 1.55 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.02 0.00 36 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 0.00 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 0.49 +0.01 53 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.44 +0.01 47 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.39 0.00 41 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.36 +0.01 46 0 12 0
30DEC26 0.90 C 0.00 0.00 0.00 0.32 +0.01 44 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.28 0.00 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 0.00 42 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.19 0.00 40 0 0 0
30DEC26 1.15 C 0.00 0.00 0.00 0.17 0.00 41 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.15 0.00 41 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.13 0.00 41 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.12 0.00 42 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.10 0.00 41 0 50 0
30DEC26 1.40 C 0.00 0.00 0.00 0.09 0.00 41 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.08 0.00 42 0 30 0
30DEC26 1.50 C 0.00 0.00 0.00 0.07 0.00 42 0 1 0
30DEC26 1.55 C 0.00 0.00 0.00 0.06 0.00 41 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.05 0.00 40 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.02 0.00 35 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 31 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.49 +0.01 47 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.44 0.00 41 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.40 0.00 42 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.36 0.00 40 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.33 0.00 42 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.29 -0.01 39 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.27 0.00 42 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.24 0.00 41 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.22 0.00 42 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.20 0.00 42 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.18 0.00 42 0 0 0
30MAR27 1.25 C 0.00 0.00 0.00 0.16 0.00 41 0 50 0
30MAR27 1.30 C 0.00 0.00 0.00 0.14 -0.01 41 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.13 0.00 42 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.12 0.00 42 0 0 0
30MAR27 1.45 C 0.00 0.00 0.00 0.10 -0.01 41 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.09 -0.01 41 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.08 -0.01 41 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
TOTAL CALL 55 2,096 +54
30MAR26 0.45 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
30MAR26 0.50 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
30MAR26 0.55 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
30MAR26 0.65 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.01 0.00 133 0 110 0
30MAR26 0.80 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 102 0 10 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 87 0 15 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.02 -0.01 44 0 3 0
30MAR26 1.15 P 0.00 0.00 0.00 0.03 -0.01 36 0 179 0
30MAR26 1.20 P 0.05 0.05 0.05 0.06 -0.01 39 1 128 +1
30MAR26 1.25 P 0.00 0.00 0.00 0.10 0.00 45 0 11 0
30MAR26 1.30 P 0.00 0.00 0.00 0.14 0.00 45 0 168 0
30MAR26 1.35 P 0.00 0.00 0.00 0.18 -0.01 0 0 110 0
30MAR26 1.40 P 0.00 0.00 0.00 0.23 -0.01 0 0 54 0
30MAR26 1.45 P 0.00 0.00 0.00 0.28 -0.01 0 0 0 0
30MAR26 1.50 P 0.00 0.00 0.00 0.33 -0.01 0 0 0 0
30MAR26 1.55 P 0.00 0.00 0.00 0.38 -0.01 0 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.43 0.00 0 0 0 0
30MAR26 1.65 P 0.00 0.00 0.00 0.48 0.00 0 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.53 0.00 0 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.58 0.00 0 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.63 -0.01 0 0 0 0
30MAR26 1.85 P 0.00 0.00 0.00 0.68 0.00 0 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.73 0.00 0 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.78 0.00 0 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.83 0.00 0 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.93 0.00 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 1.03 0.00 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.13 0.00 0 0 0 0
29APR26 0.70 P 0.00 0.00 0.00 0.01 0.00 95 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 65 0 0 0
29APR26 0.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 0.95 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 1.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 1.05 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
29APR26 1.10 P 0.00 0.00 0.00 0.04 0.00 42 0 11 0
29APR26 1.15 P 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
29APR26 1.20 P 0.00 0.00 0.00 0.08 -0.01 37 0 64 0
29APR26 1.25 P 0.00 0.00 0.00 0.12 -0.01 42 0 10 0
29APR26 1.30 P 0.00 0.00 0.00 0.15 -0.01 37 0 60 0
29APR26 1.35 P 0.00 0.00 0.00 0.19 -0.01 36 0 20 0
29APR26 1.40 P 0.00 0.00 0.00 0.24 -0.01 42 0 0 0
29APR26 1.45 P 0.00 0.00 0.00 0.28 -0.01 0 0 0 0
29APR26 1.50 P 0.00 0.00 0.00 0.33 -0.01 0 0 0 0
29APR26 1.55 P 0.00 0.00 0.00 0.38 -0.01 0 0 0 0
29APR26 1.60 P 0.00 0.00 0.00 0.43 -0.01 0 0 0 0
29APR26 1.65 P 0.00 0.00 0.00 0.48 -0.01 0 0 0 0
29APR26 1.70 P 0.00 0.00 0.00 0.53 -0.01 0 0 0 0
29APR26 1.75 P 0.00 0.00 0.00 0.58 0.00 0 0 0 0
29APR26 1.80 P 0.00 0.00 0.00 0.63 -0.01 0 0 0 0
28MAY26 0.70 P 0.00 0.00 0.00 0.01 0.00 76 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 52 0 0 0
28MAY26 0.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 0.95 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
28MAY26 1.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
28MAY26 1.05 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
28MAY26 1.10 P 0.00 0.00 0.00 0.05 -0.01 39 0 8 0
28MAY26 1.15 P 0.00 0.00 0.00 0.07 -0.01 38 0 4 0
28MAY26 1.20 P 0.00 0.00 0.00 0.10 -0.01 39 0 2 0
28MAY26 1.25 P 0.00 0.00 0.00 0.13 -0.01 39 0 0 0
28MAY26 1.30 P 0.00 0.00 0.00 0.16 -0.02 36 0 0 0
28MAY26 1.35 P 0.00 0.00 0.00 0.20 -0.02 36 0 0 0
28MAY26 1.40 P 0.00 0.00 0.00 0.24 -0.02 35 0 0 0
28MAY26 1.45 P 0.00 0.00 0.00 0.29 -0.01 39 0 0 0
28MAY26 1.50 P 0.00 0.00 0.00 0.33 -0.02 0 0 0 0
28MAY26 1.55 P 0.00 0.00 0.00 0.38 -0.01 0 0 0 0
28MAY26 1.60 P 0.00 0.00 0.00 0.43 -0.01 0 0 0 0
28MAY26 1.65 P 0.00 0.00 0.00 0.48 -0.01 0 0 0 0
28MAY26 1.70 P 0.00 0.00 0.00 0.53 -0.01 0 0 0 0
28MAY26 1.75 P 0.00 0.00 0.00 0.58 -0.01 0 0 0 0
28MAY26 1.80 P 0.00 0.00 0.00 0.63 -0.01 0 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 38 0 20 0
29JUN26 0.95 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.04 0.00 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 0.10 +0.01 44 0 30 0
29JUN26 1.20 P 0.00 0.00 0.00 0.13 +0.01 45 0 43 0
29JUN26 1.25 P 0.00 0.00 0.00 0.16 +0.01 45 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.19 0.00 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 0.27 +0.01 46 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.31 0.00 46 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 0.00 48 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.45 0.00 51 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.50 0.00 55 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.55 0.00 58 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.60 0.00 61 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.64 -0.01 56 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.70 0.00 67 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.74 -0.01 61 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.79 -0.01 64 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.84 -0.01 66 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.94 -0.01 71 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 1.04 0.00 75 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.14 0.00 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 43 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 0.05 -0.01 40 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 0.11 -0.01 39 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 41 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 0.00 41 0 12 0
29SEP26 1.35 P 0.00 0.00 0.00 0.27 -0.01 39 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.31 -0.01 40 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.36 0.00 43 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.40 -0.01 43 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.44 -0.01 42 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.49 -0.01 45 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.53 -0.01 43 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.58 -0.01 45 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.62 -0.01 42 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.67 -0.01 44 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.72 -0.01 46 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.77 -0.01 48 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.81 -0.02 41 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.86 -0.01 43 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.95 -0.02 0 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.05 -0.02 0 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.14 -0.03 0 0 0 0
30DEC26 0.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.04 -0.01 40 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 0.07 -0.01 40 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.09 -0.01 40 0 4 0
30DEC26 1.05 P 0.00 0.00 0.00 0.11 -0.01 40 0 0 0
30DEC26 1.10 P 0.00 0.00 0.00 0.14 0.00 41 0 30 0
30DEC26 1.15 P 0.00 0.00 0.00 0.16 -0.01 39 0 2 0
30DEC26 1.20 P 0.00 0.00 0.00 0.19 -0.01 39 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.22 -0.01 39 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 0.30 -0.01 41 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.33 -0.01 40 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.38 0.00 43 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.42 0.00 43 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.46 -0.01 42 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.49 -0.02 38 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.53 -0.01 37 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.59 0.00 43 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.63 0.00 41 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.67 -0.01 38 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.72 -0.01 40 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 0.07 -0.01 40 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 0.11 -0.01 41 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.13 -0.01 40 0 0 0
30MAR27 1.10 P 0.00 0.00 0.00 0.16 0.00 41 0 20 0
30MAR27 1.15 P 0.00 0.00 0.00 0.18 -0.01 39 0 1 0
30MAR27 1.20 P 0.00 0.00 0.00 0.21 -0.01 39 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.24 -0.01 39 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.28 0.00 41 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.31 -0.01 39 0 0 0
30MAR27 1.40 P 0.00 0.00 0.00 0.35 -0.01 40 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 0.55 -0.01 40 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.60 0.00 42 0 0 0
TOTAL PUT 1 1,393 +1
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$ 3.25
30MAR26 1.70 C 0.00 0.00 0.00 1.56 +0.07 142 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.50 +0.06 0 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 1.45 +0.06 0 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 1.41 +0.07 125 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.36 +0.07 119 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.31 +0.07 114 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.26 +0.07 109 0 5 0
30MAR26 2.10 C 0.00 0.00 0.00 1.16 +0.07 99 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.06 +0.07 90 0 1 0
30MAR26 2.30 C 0.00 0.00 0.00 0.96 +0.07 80 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.86 +0.07 72 0 60 0
30MAR26 2.50 C 0.00 0.00 0.00 0.76 +0.07 63 0 56 0
30MAR26 2.60 C 0.00 0.00 0.00 0.66 +0.07 55 0 20 0
30MAR26 2.70 C 0.00 0.00 0.00 0.56 +0.07 47 0 94 0
30MAR26 2.80 C 0.00 0.00 0.00 0.46 +0.06 39 0 141 0
30MAR26 2.90 C 0.00 0.00 0.00 0.37 +0.07 40 0 147 0
30MAR26 3.00 C 0.00 0.00 0.00 0.28 +0.06 37 0 186 0
30MAR26 3.10 C 0.00 0.00 0.00 0.20 +0.04 35 0 172 0
30MAR26 3.20 C 0.12 0.14 0.12 0.14 +0.04 36 7 459 +3
30MAR26 3.30 C 0.09 0.10 0.09 0.09 +0.02 36 4 249 +2
30MAR26 3.40 C 0.06 0.06 0.06 0.06 +0.02 38 1 68 0
30MAR26 3.50 C 0.04 0.04 0.04 0.04 +0.01 40 6 70 +6
30MAR26 3.60 C 0.00 0.00 0.00 0.02 0.00 38 0 35 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 2.00 C 0.00 0.00 0.00 1.26 +0.07 60 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 1.16 +0.07 54 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 1.06 +0.07 48 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.96 +0.07 42 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.86 +0.06 36 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.76 +0.06 31 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.66 +0.07 25 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.57 +0.07 33 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.48 +0.07 33 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.39 +0.06 31 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.30 +0.04 28 0 15 0
29APR26 3.10 C 0.00 0.00 0.00 0.24 +0.04 31 0 2 0
29APR26 3.20 C 0.19 0.19 0.19 0.18 +0.03 31 3 34 0
29APR26 3.30 C 0.00 0.00 0.00 0.14 +0.03 32 0 33 0
29APR26 3.40 C 0.00 0.00 0.00 0.10 +0.02 32 0 2 0
29APR26 3.50 C 0.08 0.08 0.08 0.07 +0.01 32 4 7 -1
29APR26 3.60 C 0.05 0.05 0.05 0.05 +0.01 33 5 15 +5
29APR26 3.70 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
28MAY26 2.20 C 0.00 0.00 0.00 1.06 +0.06 0 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.96 +0.06 0 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.86 +0.06 0 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.76 +0.06 0 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.68 +0.07 37 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.59 +0.08 36 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.50 +0.06 34 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.41 +0.05 31 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.33 +0.04 30 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.26 +0.03 29 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.20 +0.03 29 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.15 +0.02 29 0 20 0
28MAY26 3.40 C 0.00 0.00 0.00 0.11 +0.01 29 0 3 0
28MAY26 3.50 C 0.00 0.00 0.00 0.08 +0.01 29 0 2 0
28MAY26 3.60 C 0.08 0.08 0.08 0.06 +0.01 30 2 7 0
28MAY26 3.70 C 0.00 0.00 0.00 0.04 0.00 29 0 2 0
28MAY26 3.80 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 1.46 +0.06 50 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.41 +0.06 46 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.36 +0.06 42 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.31 +0.06 36 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.26 +0.06 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.16 +0.06 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.06 +0.06 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.96 +0.06 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.86 +0.05 0 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.77 +0.05 33 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.68 +0.06 34 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.59 +0.06 33 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.50 +0.06 31 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.42 +0.05 31 0 5 0
29JUN26 3.00 C 0.00 0.00 0.00 0.34 +0.04 29 0 22 0
29JUN26 3.10 C 0.00 0.00 0.00 0.28 +0.04 30 0 24 0
29JUN26 3.20 C 0.00 0.00 0.00 0.22 +0.03 29 0 50 0
29JUN26 3.30 C 0.00 0.00 0.00 0.17 +0.02 29 0 23 0
29JUN26 3.40 C 0.14 0.14 0.14 0.14 +0.03 30 1 34 0
29JUN26 3.50 C 0.00 0.00 0.00 0.10 +0.01 29 0 3 0
29JUN26 3.60 C 0.07 0.07 0.07 0.08 +0.01 30 10 6 -10
29JUN26 3.70 C 0.00 0.00 0.00 0.06 +0.01 30 0 2 0
29JUN26 3.80 C 0.05 0.05 0.05 0.05 +0.01 31 3 11 +3
29JUN26 3.90 C 0.00 0.00 0.00 0.03 0.00 29 0 1 0
29JUN26 4.00 C 0.00 0.00 0.00 0.02 0.00 28 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.31 +0.06 34 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.28 +0.08 52 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 1.16 +0.06 0 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.06 +0.06 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.98 +0.07 39 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.88 +0.07 35 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.79 +0.07 34 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.70 +0.07 33 0 8 0
29SEP26 2.70 C 0.00 0.00 0.00 0.61 +0.06 31 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.53 +0.06 30 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.46 +0.05 30 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.39 +0.04 29 0 24 0
29SEP26 3.10 C 0.00 0.00 0.00 0.33 +0.03 29 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.28 +0.03 29 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.23 +0.02 28 0 1 0
29SEP26 3.40 C 0.00 0.00 0.00 0.20 +0.03 29 0 3 0
29SEP26 3.50 C 0.00 0.00 0.00 0.16 +0.02 28 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.13 +0.01 28 0 1 0
29SEP26 3.70 C 0.00 0.00 0.00 0.11 +0.01 28 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
29SEP26 3.90 C 0.09 0.09 0.09 0.07 0.00 28 10 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.28 +0.08 44 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.16 +0.06 0 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.06 +0.06 0 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.98 +0.07 33 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.88 +0.06 30 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.81 +0.08 33 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.72 +0.06 30 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.64 +0.05 30 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.58 +0.06 31 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.50 +0.04 29 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.44 +0.04 29 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.40 +0.05 30 0 202 0
30DEC26 3.20 C 0.36 0.36 0.36 0.34 +0.04 28 10 347 +10
30DEC26 3.30 C 0.00 0.00 0.00 0.30 +0.04 29 0 100 0
30DEC26 3.40 C 0.00 0.00 0.00 0.26 +0.04 29 0 1 0
30DEC26 3.50 C 0.00 0.00 0.00 0.23 +0.04 29 0 4 0
30DEC26 3.60 C 0.00 0.00 0.00 0.20 +0.04 29 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.17 +0.03 29 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.15 +0.03 29 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.13 +0.03 29 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.11 +0.02 29 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.09 +0.02 29 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.08 +0.02 29 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.07 +0.06 28 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.98 +0.06 28 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.89 +0.05 27 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.81 +0.05 28 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.73 +0.04 27 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.66 +0.03 27 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.60 +0.04 28 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.55 +0.04 29 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.49 +0.03 28 0 0 0
30MAR27 3.10 C 0.41 0.46 0.41 0.44 +0.03 28 2 301 +1
30MAR27 3.20 C 0.00 0.00 0.00 0.39 +0.02 28 0 600 0
30MAR27 3.30 C 0.37 0.37 0.37 0.35 +0.02 28 3 300 0
30MAR27 3.40 C 0.00 0.00 0.00 0.31 +0.02 28 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.27 +0.01 28 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.24 +0.01 28 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.21 +0.01 28 0 0 0
30MAR27 3.80 C 0.20 0.20 0.20 0.18 0.00 27 1 1 +1
30MAR27 3.90 C 0.00 0.00 0.00 0.16 +0.01 28 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.14 0.00 28 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.12 0.00 27 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.11 +0.01 28 0 0 0
TOTAL CALL 72 4,110 +20
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 138 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 132 0 10 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 127 0 10 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 106 0 23 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 86 0 81 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 77 0 9 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 69 0 67 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 60 0 95 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 52 0 139 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 44 0 360 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 -0.01 35 0 81 0
30MAR26 3.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 212 0
30MAR26 3.10 P 0.06 0.06 0.06 0.04 -0.03 33 2 140 0
30MAR26 3.20 P 0.08 0.08 0.08 0.08 -0.04 34 5 68 -1
30MAR26 3.30 P 0.00 0.00 0.00 0.14 -0.04 37 0 26 0
30MAR26 3.40 P 0.00 0.00 0.00 0.20 -0.05 36 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.29 -0.05 41 0 14 0
30MAR26 3.60 P 0.00 0.00 0.00 0.37 -0.06 40 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.47 -0.06 47 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.56 -0.07 46 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.66 -0.07 52 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.75 -0.07 0 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.85 -0.07 0 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.96 -0.06 68 0 0 0
29APR26 2.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 55 0 0 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 0.01 0.00 44 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 38 0 89 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 -0.01 33 0 14 0
29APR26 2.80 P 0.00 0.00 0.00 0.02 -0.01 33 0 68 0
29APR26 2.90 P 0.00 0.00 0.00 0.03 -0.01 31 0 41 0
29APR26 3.00 P 0.00 0.00 0.00 0.05 -0.02 31 0 45 0
29APR26 3.10 P 0.00 0.00 0.00 0.08 -0.02 31 0 34 0
29APR26 3.20 P 0.12 0.12 0.11 0.12 -0.03 31 3 28 -1
29APR26 3.30 P 0.00 0.00 0.00 0.17 -0.04 30 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.24 -0.04 32 0 0 0
29APR26 3.50 P 0.30 0.30 0.30 0.31 -0.05 32 3 3 +3
29APR26 3.60 P 0.00 0.00 0.00 0.40 -0.05 35 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.48 -0.06 35 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.57 -0.06 36 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.66 -0.07 35 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.76 -0.07 38 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.86 -0.07 42 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.96 -0.07 45 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.01 -0.01 28 0 2 0
28MAY26 2.70 P 0.00 0.00 0.00 0.03 0.00 31 0 5 0
28MAY26 2.80 P 0.00 0.00 0.00 0.04 -0.01 29 0 12 0
28MAY26 2.90 P 0.00 0.00 0.00 0.06 -0.02 28 0 3 0
28MAY26 3.00 P 0.00 0.00 0.00 0.09 -0.02 28 0 20 0
28MAY26 3.10 P 0.00 0.00 0.00 0.13 -0.03 28 0 10 0
28MAY26 3.20 P 0.00 0.00 0.00 0.18 -0.03 28 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.23 -0.04 27 0 1 0
28MAY26 3.40 P 0.00 0.00 0.00 0.30 -0.05 27 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.37 -0.06 26 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.45 -0.05 25 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.53 -0.06 21 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.62 -0.07 13 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.71 -0.07 0 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.80 -0.07 0 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.90 -0.07 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.00 -0.07 0 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 49 0 7 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 39 0 61 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 35 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 31 0 9 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 20 0
29JUN26 2.60 P 0.00 0.00 0.00 0.03 -0.01 31 0 9 0
29JUN26 2.70 P 0.00 0.00 0.00 0.04 -0.01 29 0 101 0
29JUN26 2.80 P 0.00 0.00 0.00 0.06 -0.01 29 0 125 0
29JUN26 2.90 P 0.00 0.00 0.00 0.08 -0.02 28 0 24 0
29JUN26 3.00 P 0.00 0.00 0.00 0.12 -0.02 29 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.16 -0.03 28 0 3 0
29JUN26 3.20 P 0.00 0.00 0.00 0.21 -0.03 28 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.26 -0.05 27 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.33 -0.06 28 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.40 -0.06 27 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.47 -0.08 26 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.56 -0.07 27 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.65 -0.07 28 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.75 -0.06 30 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.85 -0.06 33 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.94 -0.06 33 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.03 -0.07 31 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 29 0 3 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 26 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.02 0.00 27 0 89 0
29SEP26 2.50 P 0.00 0.00 0.00 0.04 0.00 29 0 10 0
29SEP26 2.60 P 0.00 0.00 0.00 0.05 -0.01 28 0 20 0
29SEP26 2.70 P 0.00 0.00 0.00 0.07 -0.01 27 0 58 0
29SEP26 2.80 P 0.00 0.00 0.00 0.09 -0.02 27 0 11 0
29SEP26 2.90 P 0.00 0.00 0.00 0.13 -0.02 28 0 12 0
29SEP26 3.00 P 0.00 0.00 0.00 0.17 -0.02 28 0 18 0
29SEP26 3.10 P 0.00 0.00 0.00 0.21 -0.03 27 0 14 0
29SEP26 3.20 P 0.00 0.00 0.00 0.26 -0.03 27 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.31 -0.04 26 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.38 -0.05 27 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.45 -0.05 27 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.53 -0.05 28 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.60 -0.07 27 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.69 -0.06 28 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.77 -0.07 28 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.86 -0.06 28 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.95 -0.06 28 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.04 -0.07 28 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.02 0.00 28 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.03 0.00 28 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.06 -0.01 28 0 3 0
30DEC26 2.60 P 0.00 0.00 0.00 0.08 -0.01 28 0 9 0
30DEC26 2.70 P 0.00 0.00 0.00 0.10 -0.02 27 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.14 0.00 28 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.17 -0.01 27 0 2 0
30DEC26 3.00 P 0.00 0.00 0.00 0.21 -0.01 27 0 8 0
30DEC26 3.10 P 0.00 0.00 0.00 0.26 -0.01 28 0 100 0
30DEC26 3.20 P 0.00 0.00 0.00 0.31 -0.02 28 0 204 0
30DEC26 3.30 P 0.00 0.00 0.00 0.36 -0.02 27 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.42 -0.03 27 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.49 -0.05 27 0 1 0
30DEC26 3.60 P 0.00 0.00 0.00 0.56 -0.06 27 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.64 -0.05 28 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.71 -0.07 27 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.80 -0.06 28 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.88 -0.06 27 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.97 -0.06 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.06 -0.06 28 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.07 -0.02 26 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.10 -0.02 27 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.13 -0.03 27 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.16 -0.03 27 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.20 -0.02 27 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.24 -0.03 27 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.28 -0.04 26 0 300 0
30MAR27 3.20 P 0.00 0.00 0.00 0.33 -0.04 26 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.39 -0.04 27 0 300 0
30MAR27 3.40 P 0.00 0.00 0.00 0.45 -0.04 27 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.52 -0.04 27 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.59 -0.05 27 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.67 -0.05 28 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.74 -0.05 27 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.82 -0.07 27 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.91 -0.05 28 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.99 -0.05 28 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.07 -0.06 27 0 0 0
TOTAL PUT 13 3,983 +1
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$ 37.50
30MAR26 8.75 C 0.00 0.00 0.00 28.76 -0.40 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 28.67 -0.32 325 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 28.26 -0.43 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 28.01 -0.59 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 27.87 -0.09 288 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 27.51 -0.43 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 27.17 -0.05 291 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 26.52 -0.35 180 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 26.02 -0.20 171 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 25.52 -0.36 162 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 25.02 -0.20 153 0 7 0
30MAR26 13.00 C 0.00 0.00 0.00 24.52 -0.23 143 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 24.02 -0.20 132 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 23.52 -0.42 116 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 23.02 -0.39 0 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 22.52 -0.20 0 0 5 0
30MAR26 15.50 C 0.00 0.00 0.00 22.02 -0.51 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 21.72 -0.30 210 0 4 0
30MAR26 16.50 C 0.00 0.00 0.00 21.02 -0.21 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 20.52 -0.21 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 20.02 -0.24 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 19.53 -0.49 110 0 3 0
30MAR26 18.50 C 0.00 0.00 0.00 19.03 -0.42 105 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 18.53 -0.42 99 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 18.03 -0.20 94 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 17.56 -0.38 119 0 5 0
30MAR26 21.00 C 0.00 0.00 0.00 16.53 -0.40 71 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 15.56 -0.18 101 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 14.53 -0.45 0 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 13.53 -0.34 0 0 19 0
30MAR26 25.00 C 0.00 0.00 0.00 12.54 -0.40 64 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 11.54 -0.28 56 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 10.54 -0.49 48 0 2 0
30MAR26 28.00 C 0.00 0.00 0.00 9.55 -0.51 52 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 8.57 -0.22 53 0 19 0
30MAR26 30.00 C 0.00 0.00 0.00 7.60 -0.24 52 0 16 0
30MAR26 31.00 C 0.00 0.00 0.00 6.86 +0.14 69 0 3 0
30MAR26 32.00 C 0.00 0.00 0.00 5.57 -0.63 34 0 3 0
30MAR26 33.00 C 0.00 0.00 0.00 4.76 -0.58 46 0 39 0
30MAR26 34.00 C 0.00 0.00 0.00 4.00 -0.31 49 0 33 0
30MAR26 35.00 C 3.30 3.30 3.30 3.39 -0.37 54 1 70 0
30MAR26 36.00 C 0.00 0.00 0.00 2.75 -0.34 54 0 499 0
30MAR26 37.00 C 0.00 0.00 0.00 2.19 -0.34 54 0 262 0
30MAR26 38.00 C 1.76 1.82 1.73 1.65 -0.34 52 4 130 +4
30MAR26 39.00 C 1.44 1.44 1.20 1.29 -0.28 54 27 206 -18
30MAR26 40.00 C 1.03 1.03 0.97 0.97 -0.25 54 125 583 -112
30MAR26 41.00 C 0.82 0.82 0.74 0.71 -0.23 53 9 53 -7
30MAR26 42.00 C 0.00 0.00 0.00 0.51 -0.21 53 0 143 0
30MAR26 43.00 C 0.00 0.00 0.00 0.36 -0.18 53 0 201 0
30MAR26 44.00 C 0.32 0.32 0.32 0.25 -0.15 53 1 53 +1
30MAR26 45.00 C 0.26 0.26 0.21 0.17 -0.12 53 2 184 0
30MAR26 46.00 C 0.00 0.00 0.00 0.12 -0.09 53 0 96 0
30MAR26 47.00 C 0.00 0.00 0.00 0.08 -0.07 53 0 31 0
30MAR26 48.00 C 0.00 0.00 0.00 0.05 -0.06 53 0 13 0
30MAR26 49.00 C 0.10 0.10 0.10 0.04 -0.03 55 3 50 -3
29APR26 24.00 C 0.00 0.00 0.00 13.60 -0.46 50 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 12.55 -0.55 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 11.69 -0.26 56 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 10.54 -0.49 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 9.66 -0.57 42 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 8.73 -0.48 44 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 7.88 -0.54 47 0 1 0
29APR26 31.00 C 0.00 0.00 0.00 6.88 -0.41 42 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 6.15 -0.58 46 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 5.33 -0.28 44 0 2 0
29APR26 34.00 C 0.00 0.00 0.00 4.65 -0.59 46 0 12 0
29APR26 35.00 C 0.00 0.00 0.00 4.17 -0.34 49 0 85 0
29APR26 36.00 C 0.00 0.00 0.00 3.63 -0.32 50 0 109 0
29APR26 37.00 C 2.97 2.97 2.97 3.07 -0.28 50 3 88 +3
29APR26 38.00 C 2.67 2.67 2.56 2.56 -0.30 49 24 60 -20
29APR26 39.00 C 2.17 2.17 2.15 2.19 -0.25 50 16 113 -5
29APR26 40.00 C 0.00 0.00 0.00 1.84 -0.22 50 1 79 +1
29APR26 41.00 C 1.63 1.63 1.51 1.52 -0.23 50 61 142 +7
29APR26 42.00 C 1.20 1.31 1.20 1.25 -0.23 50 5 44 -1
29APR26 43.00 C 1.09 1.09 1.09 1.02 -0.21 49 15 38 -9
29APR26 44.00 C 0.87 0.87 0.87 0.83 -0.19 49 15 50 +15
29APR26 45.00 C 0.00 0.00 0.00 0.66 -0.17 49 0 32 0
29APR26 46.00 C 0.64 0.64 0.64 0.53 -0.15 49 3 20 +3
29APR26 47.00 C 0.00 0.00 0.00 0.42 -0.14 49 0 84 0
29APR26 48.00 C 0.00 0.00 0.00 0.34 -0.11 49 0 2 0
29APR26 49.00 C 0.00 0.00 0.00 0.26 -0.10 49 0 13 0
28MAY26 25.00 C 0.00 0.00 0.00 12.66 -0.51 45 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 11.74 -0.42 50 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 10.69 -0.61 40 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 10.13 -0.27 59 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 9.07 -0.14 52 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 8.21 -0.42 51 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 7.25 -0.28 47 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 6.51 -0.34 48 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 5.77 -0.49 47 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 5.06 -0.32 47 0 16 0
28MAY26 35.00 C 0.00 0.00 0.00 4.46 -0.23 47 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 4.06 -0.10 50 0 47 0
28MAY26 37.00 C 0.00 0.00 0.00 3.54 -0.29 50 0 16 0
28MAY26 38.00 C 3.22 3.24 3.11 3.06 -0.27 50 149 104 +1
28MAY26 39.00 C 2.83 2.83 2.83 2.63 -0.28 49 15 89 +15
28MAY26 40.00 C 0.00 0.00 0.00 2.26 -0.26 49 0 40 0
28MAY26 41.00 C 0.00 0.00 0.00 1.92 -0.26 49 0 41 0
28MAY26 42.00 C 1.81 1.81 1.81 1.64 -0.23 49 15 73 +6
28MAY26 43.00 C 1.66 1.66 1.66 1.37 -0.23 49 15 60 +15
28MAY26 44.00 C 1.37 1.41 1.37 1.17 -0.20 49 30 15 -3
28MAY26 45.00 C 0.00 0.00 0.00 0.97 -0.19 49 0 34 0
28MAY26 46.00 C 0.00 0.00 0.00 0.82 -0.17 49 0 16 0
28MAY26 47.00 C 0.00 0.00 0.00 0.68 -0.16 49 0 11 0
28MAY26 48.00 C 0.00 0.00 0.00 0.57 -0.13 49 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 0.46 -0.13 48 0 2 0
29JUN26 9.75 C 0.00 0.00 0.00 27.87 -0.15 149 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 27.55 -0.39 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 27.17 -0.08 151 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 26.56 -0.31 102 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 26.06 -0.20 92 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 25.56 -0.45 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 25.06 -0.20 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 24.57 -0.20 87 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 24.03 -0.24 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 23.52 -0.42 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 23.07 -0.34 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 22.58 -0.25 75 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 22.08 -0.45 69 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 21.72 -0.30 104 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 21.02 -0.26 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 20.59 -0.20 65 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 20.09 -0.20 59 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 19.59 -0.43 0 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 19.03 -0.42 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 18.60 -0.56 56 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 18.10 -0.20 51 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 17.56 -0.38 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 16.53 -0.40 0 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 15.56 -0.20 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 14.65 -0.33 51 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 13.65 -0.41 47 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 12.83 -0.34 58 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 11.74 -0.42 48 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 10.73 -0.57 42 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 10.25 -0.15 59 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 9.08 -0.13 49 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 8.30 -0.42 50 0 13 0
29JUN26 31.00 C 0.00 0.00 0.00 7.35 -0.57 46 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 6.96 +0.04 53 0 7 0
29JUN26 33.00 C 0.00 0.00 0.00 6.26 -0.25 52 0 3 0
29JUN26 34.00 C 0.00 0.00 0.00 5.60 -0.24 52 0 16 0
29JUN26 35.00 C 0.00 0.00 0.00 4.76 -0.49 48 0 47 0
29JUN26 36.00 C 0.00 0.00 0.00 4.44 -0.13 51 0 69 0
29JUN26 37.00 C 0.00 0.00 0.00 3.95 -0.22 51 0 392 0
29JUN26 38.00 C 0.00 0.00 0.00 3.48 -0.23 50 0 83 0
29JUN26 39.00 C 0.00 0.00 0.00 3.09 -0.21 50 0 49 0
29JUN26 40.00 C 0.00 0.00 0.00 2.70 -0.22 50 0 17 0
29JUN26 41.00 C 0.00 0.00 0.00 2.39 -0.19 50 0 20 0
29JUN26 42.00 C 2.10 2.10 2.10 2.08 -0.20 50 15 1,065 0
29JUN26 43.00 C 0.00 0.00 0.00 1.83 -0.17 50 0 31 0
29JUN26 44.00 C 1.65 1.65 1.65 1.60 -0.16 50 15 30 +15
29JUN26 45.00 C 0.00 0.00 0.00 1.39 -0.15 50 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 1.22 -0.14 50 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 1.05 -0.14 50 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.92 -0.11 50 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.80 -0.11 50 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.69 -0.10 50 0 600 0
29JUN26 52.50 C 0.00 0.00 0.00 0.48 -0.08 50 0 1 0
29JUN26 55.00 C 0.00 0.00 0.00 0.33 -0.07 49 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.23 -0.05 49 0 60 0
29JUN26 60.00 C 0.00 0.00 0.00 0.16 -0.03 49 0 6 0
29SEP26 17.50 C 0.00 0.00 0.00 20.09 -0.20 53 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 19.59 -0.43 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 19.03 -0.42 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 18.60 -0.56 50 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 18.10 -0.33 46 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 17.56 -0.38 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 16.88 -0.05 68 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 15.69 -0.07 53 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 14.76 -0.27 53 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 13.83 -0.23 52 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 12.83 -0.34 48 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.04 -0.21 51 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.27 -0.15 52 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 10.53 +0.09 53 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.49 -0.47 48 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.02 -0.06 51 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 8.23 -0.05 50 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.61 -0.09 50 0 11 0
29SEP26 33.00 C 0.00 0.00 0.00 6.93 -0.33 49 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.32 -0.37 48 0 16 0
29SEP26 35.00 C 0.00 0.00 0.00 5.96 -0.20 49 0 30 0
29SEP26 36.00 C 0.00 0.00 0.00 5.44 -0.21 49 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 5.01 -0.21 49 0 420 0
29SEP26 38.00 C 0.00 0.00 0.00 4.61 -0.18 49 0 203 0
29SEP26 39.00 C 0.00 0.00 0.00 4.22 -0.17 49 0 202 0
29SEP26 40.00 C 0.00 0.00 0.00 3.88 -0.17 49 0 200 0
29SEP26 41.00 C 0.00 0.00 0.00 3.54 -0.17 49 0 3 0
29SEP26 42.00 C 0.00 0.00 0.00 3.25 -0.15 49 0 4 0
29SEP26 43.00 C 0.00 0.00 0.00 2.98 -0.15 48 0 550 0
29SEP26 44.00 C 0.00 0.00 0.00 2.71 -0.15 48 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 2.48 -0.13 48 0 601 0
29SEP26 46.00 C 0.00 0.00 0.00 2.28 -0.13 48 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 2.07 -0.13 48 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 1.88 -0.12 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 1.68 -0.16 48 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.53 -0.11 48 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 1.22 -0.08 48 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.95 -0.09 48 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.76 -0.07 48 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.60 -0.05 48 0 33 0
30DEC26 22.00 C 0.00 0.00 0.00 15.76 -0.11 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 14.83 -0.22 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 13.98 -0.34 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 13.08 -0.31 48 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 12.35 -0.30 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.52 -0.38 48 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.85 -0.30 49 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.08 -0.20 47 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.64 -0.03 50 0 8 0
30DEC26 31.00 C 0.00 0.00 0.00 8.86 -0.41 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.28 -0.11 47 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 7.80 -0.18 48 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.17 -0.32 47 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.73 -0.29 47 0 12 0
30DEC26 36.00 C 0.00 0.00 0.00 6.31 -0.22 47 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.90 -0.22 47 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.52 -0.21 47 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.18 -0.20 47 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.85 -0.19 47 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.55 -0.18 47 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.27 -0.18 48 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.01 -0.17 48 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.76 -0.17 48 0 0 0
30DEC26 45.00 C 3.40 3.40 3.40 3.52 -0.15 48 1 1 0
30DEC26 46.00 C 0.00 0.00 0.00 3.26 -0.16 48 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 3.05 -0.13 48 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 2.86 -0.13 48 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 2.66 -0.13 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 12.72 -0.36 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 12.04 -0.33 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.32 -0.29 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.71 -0.08 47 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.05 -0.41 46 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.39 -0.47 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.85 -0.55 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.47 -0.41 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.00 -0.39 46 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.56 -0.52 46 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.19 -0.29 47 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.79 -0.27 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.42 -0.27 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.08 -0.25 47 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.76 -0.23 47 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 5.46 -0.22 47 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.18 -0.21 47 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.91 -0.21 47 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.66 -0.19 48 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 4.43 -0.19 48 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 4.21 -0.19 48 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 3.98 -0.18 48 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.74 -0.18 48 0 0 0
TOTAL CALL 570 9,169 -92
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 226 0 2 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 203 0 6 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 195 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 189 0 2 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 182 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 176 0 1 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 159 0 9 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 148 0 4 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 143 0 2 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 138 0 7 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 129 0 2 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 125 0 14 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 120 0 3 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 112 0 5 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 108 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 104 0 24 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 96 0 2 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 89 0 9 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 82 0 5 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 76 0 17 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 69 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 63 0 33 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 20 0
30MAR26 28.00 P 0.00 0.00 0.00 0.02 -0.01 56 0 39 0
30MAR26 29.00 P 0.00 0.00 0.00 0.03 -0.03 53 0 112 0
30MAR26 30.00 P 0.15 0.16 0.15 0.06 -0.04 53 2 68 -2
30MAR26 31.00 P 0.00 0.00 0.00 0.12 -0.05 53 0 633 0
30MAR26 32.00 P 0.28 0.32 0.28 0.21 -0.07 53 5 85 +3
30MAR26 33.00 P 0.49 0.49 0.43 0.35 -0.10 53 10 47 +3
30MAR26 34.00 P 0.72 0.72 0.60 0.55 -0.12 53 10 78 +3
30MAR26 35.00 P 1.10 1.10 0.85 0.83 -0.13 54 54 104 +4
30MAR26 36.00 P 1.29 1.29 1.18 1.16 -0.13 53 9 165 +7
30MAR26 37.00 P 1.73 1.73 1.73 1.60 -0.11 53 1 55 0
30MAR26 38.00 P 2.17 2.17 2.17 2.11 -0.10 53 1 141 0
30MAR26 39.00 P 0.00 0.00 0.00 2.74 -0.04 53 0 121 0
30MAR26 40.00 P 0.00 0.00 0.00 3.39 -0.02 53 0 476 0
30MAR26 41.00 P 0.00 0.00 0.00 4.16 +0.04 53 0 38 0
30MAR26 42.00 P 0.00 0.00 0.00 5.10 +0.07 59 0 15 0
30MAR26 43.00 P 0.00 0.00 0.00 5.98 +0.38 61 0 2 0
30MAR26 44.00 P 0.00 0.00 0.00 6.70 +0.26 53 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 7.85 +0.54 67 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 8.83 +0.37 71 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 9.76 +0.36 72 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 10.77 +0.42 77 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 11.84 +0.51 86 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 0.03 -0.01 50 0 1 0
29APR26 26.00 P 0.11 0.11 0.11 0.05 -0.02 50 1 22 +1
29APR26 27.00 P 0.00 0.00 0.00 0.08 -0.03 49 1 3 +1
29APR26 28.00 P 0.00 0.00 0.00 0.13 -0.04 49 0 9 0
29APR26 29.00 P 0.00 0.00 0.00 0.21 -0.05 49 0 29 0
29APR26 30.00 P 0.41 0.41 0.41 0.32 -0.06 49 1 74 +1
29APR26 31.00 P 0.00 0.00 0.00 0.47 -0.07 49 0 81 0
29APR26 32.00 P 0.76 0.76 0.76 0.67 -0.08 49 3 41 +3
29APR26 33.00 P 0.00 0.00 0.00 0.92 -0.08 50 0 35 0
29APR26 34.00 P 0.00 0.00 0.00 1.21 -0.09 49 0 41 0
29APR26 35.00 P 0.00 0.00 0.00 1.53 -0.09 49 0 81 0
29APR26 36.00 P 0.00 0.00 0.00 1.93 -0.09 49 0 64 0
29APR26 37.00 P 2.48 2.48 2.48 2.39 -0.08 48 30 101 +30
29APR26 38.00 P 2.94 2.94 2.94 2.94 -0.06 49 2 109 -2
29APR26 39.00 P 0.00 0.00 0.00 3.54 +0.01 49 0 111 0
29APR26 40.00 P 4.20 4.20 4.20 4.17 -0.02 49 24 59 +9
29APR26 41.00 P 0.00 0.00 0.00 4.88 0.00 49 0 10 0
29APR26 42.00 P 0.00 0.00 0.00 5.63 +0.05 50 0 1 0
29APR26 43.00 P 0.00 0.00 0.00 6.43 +0.02 50 0 35 0
29APR26 44.00 P 0.00 0.00 0.00 7.40 +0.05 54 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 8.26 +0.35 55 0 2 0
29APR26 46.00 P 0.00 0.00 0.00 9.06 +0.26 54 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 9.76 +0.17 47 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 11.04 +0.64 60 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 11.84 +0.43 57 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.15 -0.04 48 0 6 0
28MAY26 26.00 P 0.00 0.00 0.00 0.23 -0.05 48 0 12 0
28MAY26 27.00 P 0.00 0.00 0.00 0.35 -0.04 49 0 10 0
28MAY26 28.00 P 0.00 0.00 0.00 0.49 -0.06 48 0 18 0
28MAY26 29.00 P 0.70 0.70 0.70 0.65 -0.09 48 1 33 0
28MAY26 30.00 P 0.00 0.00 0.00 0.88 -0.09 48 0 56 0
28MAY26 31.00 P 0.00 0.00 0.00 1.16 -0.07 49 0 33 0
28MAY26 32.00 P 0.00 0.00 0.00 1.44 -0.08 48 0 46 0
28MAY26 33.00 P 0.00 0.00 0.00 1.77 -0.08 47 0 46 0
28MAY26 34.00 P 0.00 0.00 0.00 2.17 -0.09 47 0 47 0
28MAY26 35.00 P 2.56 2.67 2.56 2.63 -0.08 47 31 66 +31
28MAY26 36.00 P 3.13 3.13 3.08 3.12 -0.07 47 30 67 0
28MAY26 37.00 P 3.62 3.62 3.62 3.68 -0.07 46 15 16 0
28MAY26 38.00 P 0.00 0.00 0.00 4.27 -0.05 46 0 45 0
28MAY26 39.00 P 0.00 0.00 0.00 4.90 -0.05 46 0 30 0
28MAY26 40.00 P 0.00 0.00 0.00 5.58 -0.03 45 0 10 0
28MAY26 41.00 P 0.00 0.00 0.00 6.33 +0.02 46 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 7.05 0.00 45 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 7.81 -0.01 43 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 8.64 +0.06 43 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 9.54 +0.08 44 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 10.43 +0.18 44 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 11.26 +0.19 42 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 12.20 +0.24 42 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 13.11 +0.30 41 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 88 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 46 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 1 0
29JUN26 19.50 P 0.00 0.00 0.00 0.03 -0.01 49 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.04 -0.01 49 0 5 0
29JUN26 21.00 P 0.00 0.00 0.00 0.07 -0.01 50 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.11 -0.01 50 0 13 0
29JUN26 23.00 P 0.00 0.00 0.00 0.16 -0.02 49 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.24 -0.02 49 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.35 -0.02 50 0 19 0
29JUN26 26.00 P 0.00 0.00 0.00 0.47 -0.04 49 0 16 0
29JUN26 27.00 P 0.00 0.00 0.00 0.64 -0.03 50 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 0.81 -0.03 49 0 23 0
29JUN26 29.00 P 0.00 0.00 0.00 1.02 -0.05 49 0 24 0
29JUN26 30.00 P 0.00 0.00 0.00 1.30 -0.03 49 0 72 0
29JUN26 31.00 P 1.65 1.65 1.65 1.60 -0.03 48 15 22 +15
29JUN26 32.00 P 1.93 1.99 1.93 1.93 -0.04 48 16 37 0
29JUN26 33.00 P 0.00 0.00 0.00 2.34 -0.03 48 0 85 0
29JUN26 34.00 P 2.69 2.69 2.69 2.75 -0.03 48 15 51 +15
29JUN26 35.00 P 0.00 0.00 0.00 3.25 -0.01 48 0 91 0
29JUN26 36.00 P 0.00 0.00 0.00 3.78 +0.03 48 0 38 0
29JUN26 37.00 P 4.24 4.24 4.24 4.31 -0.05 47 15 378 +15
29JUN26 38.00 P 0.00 0.00 0.00 4.90 -0.01 47 0 1 0
29JUN26 39.00 P 0.00 0.00 0.00 5.53 +0.02 47 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 6.22 +0.05 47 0 15 0
29JUN26 41.00 P 0.00 0.00 0.00 6.92 +0.06 47 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 7.69 -0.07 48 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 8.52 +0.16 48 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 9.17 -0.02 46 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 10.06 -0.07 47 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 10.97 +0.19 48 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 11.65 -0.09 45 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 12.69 +0.20 48 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 13.58 +0.30 48 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 14.52 +0.17 49 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 16.70 +0.04 45 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 19.26 +0.31 51 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 21.64 +0.35 52 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 23.96 +0.23 46 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 0.13 -0.01 48 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 0.16 -0.01 48 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.19 -0.01 48 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.28 0.00 48 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.38 0.00 48 0 5 0
29SEP26 23.00 P 0.00 0.00 0.00 0.50 -0.01 48 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 0.66 -0.01 48 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.83 +0.01 48 0 12 0
29SEP26 26.00 P 0.00 0.00 0.00 1.03 -0.04 48 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 1.26 -0.03 48 0 2 0
29SEP26 28.00 P 0.00 0.00 0.00 1.54 -0.01 48 0 3 0
29SEP26 29.00 P 0.00 0.00 0.00 1.80 -0.03 47 0 1 0
29SEP26 30.00 P 0.00 0.00 0.00 2.13 -0.01 47 0 2 0
29SEP26 31.00 P 0.00 0.00 0.00 2.48 -0.02 47 0 11 0
29SEP26 32.00 P 0.00 0.00 0.00 2.90 +0.01 47 0 15 0
29SEP26 33.00 P 0.00 0.00 0.00 3.32 0.00 47 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 3.79 +0.01 46 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 4.29 +0.01 46 0 18 0
29SEP26 36.00 P 0.00 0.00 0.00 4.80 +0.01 46 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 5.38 +0.03 46 0 420 0
29SEP26 38.00 P 0.00 0.00 0.00 6.00 +0.05 46 0 200 0
29SEP26 39.00 P 0.00 0.00 0.00 6.64 +0.06 46 0 200 0
29SEP26 40.00 P 0.00 0.00 0.00 7.32 +0.07 46 0 200 0
29SEP26 41.00 P 0.00 0.00 0.00 8.02 +0.08 47 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 8.81 +0.18 47 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 9.50 +0.11 47 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 10.32 +0.18 48 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.13 +0.23 48 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.96 +0.17 49 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.73 -0.02 48 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.56 +0.20 48 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 14.40 +0.24 48 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.23 +0.43 48 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 17.40 +0.24 48 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 19.61 +0.18 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 21.94 +0.24 48 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 24.32 +0.34 48 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.70 -0.01 47 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 0.88 -0.01 48 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 1.10 0.00 48 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 1.33 -0.01 48 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 1.60 -0.01 48 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.91 0.00 48 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.23 -0.01 48 0 2 0
30DEC26 29.00 P 0.00 0.00 0.00 2.56 -0.02 47 0 4 0
30DEC26 30.00 P 0.00 0.00 0.00 2.94 -0.02 48 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 3.34 -0.02 47 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.78 +0.01 47 0 2 0
30DEC26 33.00 P 0.00 0.00 0.00 4.23 +0.01 47 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 4.73 +0.01 47 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 5.26 +0.03 47 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 5.82 +0.04 47 0 3 0
30DEC26 37.00 P 0.00 0.00 0.00 6.40 +0.04 47 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.02 +0.05 47 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.66 +0.06 47 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.32 +0.07 47 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 9.01 +0.08 47 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.72 +0.06 48 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.48 +0.16 48 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.20 +0.13 48 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.90 +0.08 47 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.74 +0.14 48 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.54 +0.15 48 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.34 +0.30 48 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.12 +0.14 48 0 0 0
30MAR27 26.00 P 2.08 2.08 2.08 2.12 -0.02 48 1 2 +1
30MAR27 27.00 P 0.00 0.00 0.00 2.45 -0.01 48 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.79 -0.01 47 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.14 -0.01 47 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 3.55 0.00 47 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 3.98 +0.01 47 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 4.44 +0.01 47 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 4.93 0.00 47 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 5.44 +0.03 47 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 5.98 0.00 47 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 6.55 +0.01 47 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 7.15 +0.03 47 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 7.77 +0.03 47 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.41 +0.04 47 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.08 +0.04 47 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.76 +0.09 47 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.46 +0.20 48 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.17 +0.20 48 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.85 +0.15 47 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.67 +0.27 48 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.39 +0.20 48 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 14.10 +0.15 47 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.99 +0.21 48 0 0 0
TOTAL PUT 293 5,971 +138
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$ 78.80
13MAR26 49.00 C 0.00 0.00 0.00 29.88 -0.29 240 0 0 0
13MAR26 50.00 C 0.00 0.00 0.00 28.88 +0.18 231 0 0 0
13MAR26 52.50 C 0.00 0.00 0.00 26.39 +0.53 212 0 0 0
13MAR26 55.00 C 0.00 0.00 0.00 23.89 +0.54 191 0 0 0
13MAR26 57.50 C 0.00 0.00 0.00 21.39 +0.52 170 0 0 0
13MAR26 60.00 C 0.00 0.00 0.00 18.89 +0.14 149 0 0 0
13MAR26 62.50 C 0.00 0.00 0.00 16.39 +0.52 130 0 0 0
13MAR26 65.00 C 0.00 0.00 0.00 13.89 +0.53 110 0 0 0
13MAR26 67.50 C 0.00 0.00 0.00 11.39 +0.52 92 0 0 0
13MAR26 70.00 C 0.00 0.00 0.00 8.80 +0.45 0 0 0 0
13MAR26 72.50 C 0.00 0.00 0.00 6.39 +0.51 55 0 0 0
13MAR26 75.00 C 0.00 0.00 0.00 3.99 +0.63 45 0 0 0
13MAR26 77.50 C 0.96 1.40 0.96 1.55 +0.39 24 65 153 +40
13MAR26 80.00 C 0.11 0.12 0.06 0.17 -0.06 20 684 1,662 +242
13MAR26 82.50 C 0.00 0.00 0.00 0.01 -0.02 23 0 372 0
13MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
13MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
13MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
13MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
13MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
13MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
13MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
13MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
13MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
13MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
13MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
20MAR26 49.00 C 0.00 0.00 0.00 29.88 - 124 0 0 -
20MAR26 50.00 C 0.00 0.00 0.00 28.89 +0.19 122 0 0 0
20MAR26 52.50 C 0.00 0.00 0.00 27.10 +1.22 180 0 0 0
20MAR26 55.00 C 0.00 0.00 0.00 23.89 +0.50 98 0 0 0
20MAR26 57.50 C 0.00 0.00 0.00 21.89 +1.00 136 0 0 0
20MAR26 60.00 C 0.00 0.00 0.00 19.07 +0.32 99 0 0 0
20MAR26 62.50 C 0.00 0.00 0.00 16.83 +0.93 103 0 0 0
20MAR26 65.00 C 0.00 0.00 0.00 14.26 +0.86 86 0 0 0
20MAR26 67.50 C 0.00 0.00 0.00 11.40 +0.50 47 0 0 0
20MAR26 70.00 C 0.00 0.00 0.00 8.91 +0.50 38 0 0 0
20MAR26 72.50 C 0.00 0.00 0.00 6.57 +0.65 38 0 0 0
20MAR26 75.00 C 0.00 0.00 0.00 3.99 +0.54 23 0 0 0
20MAR26 77.50 C 1.33 1.33 1.33 1.73 +0.27 17 30 30 +20
20MAR26 80.00 C 0.30 0.38 0.26 0.33 -0.10 14 259 254 +214
20MAR26 82.50 C 0.00 0.00 0.00 0.21 +0.11 24 0 42 0
20MAR26 85.00 C 0.00 0.00 0.00 0.20 +0.17 34 0 20 0
20MAR26 87.50 C 0.00 0.00 0.00 0.19 +0.18 43 0 0 0
20MAR26 90.00 C 0.00 0.00 0.00 0.18 +0.17 51 0 0 0
20MAR26 92.50 C 0.00 0.00 0.00 0.17 +0.16 58 0 0 0
20MAR26 95.00 C 0.00 0.00 0.00 0.16 +0.15 65 0 0 0
20MAR26 97.50 C 0.00 0.00 0.00 0.15 +0.14 71 0 0 0
20MAR26 100.00 C 0.00 0.00 0.00 0.14 +0.13 77 0 0 0
20MAR26 102.50 C 0.00 0.00 0.00 0.13 +0.12 82 0 0 0
20MAR26 105.00 C 0.00 0.00 0.00 0.12 +0.11 87 0 0 0
20MAR26 107.50 C 0.00 0.00 0.00 0.11 +0.10 92 0 0 0
20MAR26 110.00 C 0.00 0.00 0.00 0.10 +0.09 96 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 30.27 +0.10 125 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 28.89 +0.19 76 0 500 0
30MAR26 52.50 C 0.00 0.00 0.00 27.15 +1.19 128 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 24.59 +1.15 114 0 2 0
30MAR26 57.50 C 20.70 20.70 20.70 21.89 +1.00 94 1 3 +1
30MAR26 60.00 C 18.42 18.42 18.42 19.21 +0.46 75 1 14 +1
30MAR26 62.50 C 0.00 0.00 0.00 16.88 +0.94 73 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 14.26 +0.86 59 0 2 0
30MAR26 67.50 C 0.00 0.00 0.00 11.76 +0.77 50 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 8.94 +0.51 25 0 7 0
30MAR26 72.50 C 0.00 0.00 0.00 6.57 +0.56 25 0 25 0
30MAR26 75.00 C 3.88 3.88 3.88 4.15 +0.45 19 10 513 -10
30MAR26 77.50 C 1.92 1.95 1.80 2.05 +0.28 16 212 1,199 +42
30MAR26 80.00 C 0.64 0.73 0.51 0.66 -0.11 15 202 7,863 +62
30MAR26 82.50 C 0.20 0.23 0.20 0.24 -0.07 17 321 6,333 +34
30MAR26 85.00 C 0.12 0.12 0.09 0.20 +0.08 24 26 5,531 0
30MAR26 87.50 C 0.06 0.06 0.06 0.19 +0.13 30 1 4,230 -1
30MAR26 90.00 C 0.00 0.00 0.00 0.18 +0.15 35 0 4,993 0
30MAR26 92.50 C 0.00 0.00 0.00 0.17 +0.15 41 0 8,380 0
30MAR26 95.00 C 0.00 0.00 0.00 0.16 +0.15 45 0 778 0
30MAR26 97.50 C 0.00 0.00 0.00 0.15 +0.14 50 0 568 0
30MAR26 100.00 C 0.00 0.00 0.00 0.14 +0.13 54 0 1,015 0
30MAR26 102.50 C 0.00 0.00 0.00 0.13 +0.12 58 0 814 0
30MAR26 105.00 C 0.00 0.00 0.00 0.12 +0.11 61 0 1,393 0
30MAR26 107.50 C 0.00 0.00 0.00 0.11 +0.10 65 0 1,103 0
30MAR26 110.00 C 0.00 0.00 0.00 0.10 +0.09 68 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 60 0 290 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 63 0 464 0
29APR26 49.00 C 0.00 0.00 0.00 30.87 +0.70 95 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 29.67 +0.97 86 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 27.15 +1.19 78 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 24.71 +0.92 72 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 22.15 +1.00 63 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 19.51 +0.76 53 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 17.02 +0.85 47 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 14.26 +0.22 34 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 11.93 +0.77 32 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 9.40 +0.38 26 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 6.59 +0.33 12 0 66 0
29APR26 75.00 C 0.00 0.00 0.00 4.57 +0.41 16 0 383 0
29APR26 77.50 C 2.51 2.75 2.51 2.62 +0.29 14 131 945 +125
29APR26 80.00 C 1.12 1.30 1.12 1.26 -0.01 14 62 2,032 +20
29APR26 82.50 C 0.55 0.63 0.55 0.61 -0.04 15 11 3,054 +6
29APR26 85.00 C 0.34 0.34 0.30 0.28 -0.04 16 210 2,669 +194
29APR26 87.50 C 0.15 0.15 0.15 0.19 +0.03 18 27 2,245 0
29APR26 90.00 C 0.00 0.00 0.00 0.18 +0.10 22 0 476 0
29APR26 92.50 C 0.00 0.00 0.00 0.17 +0.13 25 0 1,744 0
29APR26 95.00 C 0.00 0.00 0.00 0.16 +0.14 28 0 340 0
29APR26 97.50 C 0.00 0.00 0.00 0.15 +0.14 31 0 110 0
29APR26 100.00 C 0.00 0.00 0.00 0.14 +0.13 34 0 141 0
29APR26 102.50 C 0.00 0.00 0.00 0.13 +0.12 36 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.12 +0.11 38 0 59 0
29APR26 107.50 C 0.00 0.00 0.00 0.11 +0.10 40 0 1,313 0
29APR26 110.00 C 0.00 0.00 0.00 0.10 +0.09 42 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 30.87 +0.70 74 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 29.67 +0.90 66 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 27.15 +0.89 60 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 24.71 +0.82 55 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 22.27 +0.63 51 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 19.72 +0.97 44 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 17.17 +0.88 38 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 14.34 +0.30 25 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 11.93 +0.61 23 0 0 0
28MAY26 70.00 C 9.47 9.47 9.47 9.68 +0.66 23 30 59 +30
28MAY26 72.50 C 0.00 0.00 0.00 7.33 +0.68 19 0 90 0
28MAY26 75.00 C 4.57 4.70 4.53 4.98 +0.29 15 186 907 +126
28MAY26 77.50 C 2.83 3.12 2.76 3.06 +0.20 14 177 819 +94
28MAY26 80.00 C 1.65 1.70 1.64 1.73 +0.10 14 810 1,092 +804
28MAY26 82.50 C 0.86 0.92 0.80 0.95 +0.02 14 9 1,121 +3
28MAY26 85.00 C 0.51 0.51 0.51 0.55 +0.01 15 11 725 0
28MAY26 87.50 C 0.00 0.00 0.00 0.33 0.00 17 0 627 0
28MAY26 90.00 C 0.18 0.18 0.18 0.21 0.00 18 100 365 0
28MAY26 92.50 C 0.00 0.00 0.00 0.17 +0.03 20 0 671 0
28MAY26 95.00 C 0.00 0.00 0.00 0.16 +0.06 22 0 126 0
28MAY26 97.50 C 0.00 0.00 0.00 0.15 +0.08 24 0 12 0
28MAY26 100.00 C 0.00 0.00 0.00 0.14 +0.09 27 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 0.13 +0.09 28 0 10 0
28MAY26 105.00 C 0.00 0.00 0.00 0.12 +0.09 30 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 0.11 +0.09 32 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.10 +0.09 33 0 45 0
29JUN26 49.00 C 0.00 0.00 0.00 30.91 +0.74 71 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 29.95 +0.74 69 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 27.15 +0.41 56 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 24.86 +0.90 55 0 0 0
29JUN26 57.50 C 21.79 21.79 21.79 22.27 +0.63 48 60 60 +60
29JUN26 60.00 C 0.00 0.00 0.00 19.72 +0.86 42 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 17.17 +0.78 36 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 14.63 +0.59 30 0 3 0
29JUN26 67.50 C 11.90 11.90 11.90 12.10 +0.61 25 60 60 +59
29JUN26 70.00 C 9.01 9.01 8.94 9.68 +0.59 21 212 336 +30
29JUN26 72.50 C 0.00 0.00 0.00 7.33 +0.64 18 0 178 0
29JUN26 75.00 C 4.69 4.86 4.55 4.98 +0.29 15 230 1,033 +153
29JUN26 77.50 C 3.18 3.22 3.18 3.13 +0.13 14 61 515 0
29JUN26 80.00 C 1.74 1.89 1.74 1.73 -0.03 13 109 1,715 -3
29JUN26 82.50 C 1.03 1.03 1.03 0.95 -0.06 14 8 1,614 -8
29JUN26 85.00 C 0.00 0.00 0.00 0.55 -0.02 15 0 4,368 0
29JUN26 87.50 C 0.00 0.00 0.00 0.33 0.00 16 0 1,840 0
29JUN26 90.00 C 0.00 0.00 0.00 0.21 0.00 17 0 2,801 0
29JUN26 92.50 C 0.00 0.00 0.00 0.17 +0.03 19 0 1,928 0
29JUN26 95.00 C 0.00 0.00 0.00 0.16 +0.06 21 0 2,093 0
29JUN26 97.50 C 0.00 0.00 0.00 0.15 +0.08 23 0 199 0
29JUN26 100.00 C 0.00 0.00 0.00 0.14 +0.09 25 0 620 0
29JUN26 102.50 C 0.00 0.00 0.00 0.13 +0.09 26 0 251 0
29JUN26 105.00 C 0.00 0.00 0.00 0.12 +0.09 28 0 484 0
29JUN26 107.50 C 0.00 0.00 0.00 0.11 +0.09 29 0 131 0
29JUN26 110.00 C 0.00 0.00 0.00 0.10 +0.09 30 0 150 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 24 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 30.91 +0.74 58 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 29.95 +0.74 56 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 27.15 +0.41 47 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 24.86 +0.90 45 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 22.27 +0.62 40 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 19.74 +0.52 35 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 17.18 +0.46 30 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 14.63 +0.46 26 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 12.18 +0.54 22 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 9.72 +0.47 19 0 26 0
29SEP26 72.50 C 0.00 0.00 0.00 7.64 +0.72 18 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 5.40 +0.30 15 0 497 0
29SEP26 77.50 C 0.00 0.00 0.00 3.92 +0.07 16 0 110 0
29SEP26 80.00 C 2.29 2.29 2.29 2.74 -0.19 16 1 2,273 -1
29SEP26 82.50 C 0.00 0.00 0.00 2.05 -0.21 17 0 483 0
29SEP26 85.00 C 1.05 1.05 1.05 1.56 -0.23 18 2 1,547 -2
29SEP26 87.50 C 0.00 0.00 0.00 1.23 -0.21 19 0 1,381 0
29SEP26 90.00 C 0.58 0.59 0.58 0.98 -0.19 20 43 3,040 0
29SEP26 92.50 C 0.00 0.00 0.00 0.79 -0.18 20 0 341 0
29SEP26 95.00 C 0.34 0.34 0.34 0.65 -0.17 21 13 1,263 -13
29SEP26 97.50 C 0.00 0.00 0.00 0.55 -0.15 22 0 87 0
29SEP26 100.00 C 0.00 0.00 0.00 0.47 -0.14 23 0 231 0
29SEP26 102.50 C 0.00 0.00 0.00 0.40 -0.13 24 0 421 0
29SEP26 105.00 C 0.00 0.00 0.00 0.36 -0.11 25 0 165 0
29SEP26 107.50 C 0.00 0.00 0.00 0.31 -0.12 26 0 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.28 -0.11 26 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.26 -0.09 27 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.25 -0.07 28 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.23 -0.08 29 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.21 -0.09 30 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 30.91 +0.74 49 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 29.95 +0.74 48 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 27.24 +0.50 41 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 24.86 +0.90 38 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 22.30 +0.65 34 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.74 +0.52 30 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 17.18 +0.46 26 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 14.63 +0.46 22 0 109 0
30DEC26 67.50 C 0.00 0.00 0.00 12.18 +0.40 19 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 9.83 +0.57 17 0 87 0
30DEC26 72.50 C 0.00 0.00 0.00 7.64 +0.27 15 0 60 0
30DEC26 75.00 C 0.00 0.00 0.00 5.65 -0.10 14 0 607 0
30DEC26 77.50 C 0.00 0.00 0.00 4.30 +0.02 15 0 1,375 0
30DEC26 80.00 C 2.61 2.61 2.61 3.24 0.00 15 1 917 0
30DEC26 82.50 C 1.88 1.88 1.88 2.54 +0.01 15 8 639 0
30DEC26 85.00 C 0.00 0.00 0.00 2.02 +0.04 16 0 792 0
30DEC26 87.50 C 0.00 0.00 0.00 1.62 +0.06 17 0 2,726 0
30DEC26 90.00 C 0.00 0.00 0.00 1.31 +0.08 18 0 849 0
30DEC26 92.50 C 0.00 0.00 0.00 1.08 +0.11 18 0 450 0
30DEC26 95.00 C 0.00 0.00 0.00 0.89 +0.07 19 0 444 0
30DEC26 97.50 C 0.00 0.00 0.00 0.75 +0.05 20 0 8 0
30DEC26 100.00 C 0.00 0.00 0.00 0.64 +0.03 20 0 173 0
30DEC26 102.50 C 0.00 0.00 0.00 0.55 +0.02 21 0 273 0
30DEC26 105.00 C 0.00 0.00 0.00 0.47 0.00 21 0 261 0
30DEC26 107.50 C 0.00 0.00 0.00 0.42 -0.01 22 0 42 0
30DEC26 110.00 C 0.00 0.00 0.00 0.37 -0.02 23 0 150 0
30DEC26 112.50 C 0.00 0.00 0.00 0.33 -0.02 23 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 0.30 -0.02 24 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.28 -0.03 25 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 30.91 +0.74 43 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 29.95 +0.74 42 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 27.24 +0.50 36 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 24.86 +0.64 34 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 22.30 +0.65 30 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 19.74 +0.52 26 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 17.18 +0.46 22 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 14.63 +0.46 19 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 12.18 +0.40 16 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 9.87 +0.58 15 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 7.64 +0.18 13 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 6.04 +0.09 13 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 4.78 +0.20 14 0 185 0
30MAR27 80.00 C 3.26 3.26 3.26 3.75 +0.14 14 1 40 -1
30MAR27 82.50 C 0.00 0.00 0.00 3.07 +0.16 15 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 2.53 +0.17 15 0 70 0
30MAR27 87.50 C 0.00 0.00 0.00 2.10 +0.18 16 0 210 0
30MAR27 90.00 C 0.00 0.00 0.00 1.78 +0.22 17 0 3 0
30MAR27 92.50 C 0.00 0.00 0.00 1.52 +0.21 18 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 1.31 +0.23 18 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 1.14 +0.22 19 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 1.02 +0.25 20 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.90 +0.23 20 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.82 +0.25 21 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.75 +0.25 22 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.68 +0.23 22 0 0 0
TOTAL CALL 4,385 115,597 +2,321
13MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
13MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
13MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
13MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
13MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
13MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
13MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
13MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
13MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
13MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
13MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 40 0 36 0
13MAR26 75.00 P 0.00 0.00 0.00 0.05 0.00 33 0 299 0
13MAR26 77.50 P 0.20 0.26 0.09 0.27 -0.06 26 82 984 +12
13MAR26 80.00 P 1.15 1.15 1.15 1.32 -0.52 18 12 154 +12
13MAR26 82.50 P 0.00 0.00 0.00 3.70 -0.50 0 0 0 0
13MAR26 85.00 P 0.00 0.00 0.00 6.20 -0.65 0 0 0 0
13MAR26 87.50 P 0.00 0.00 0.00 8.70 -0.45 0 0 0 0
13MAR26 90.00 P 0.00 0.00 0.00 11.20 -0.45 0 0 0 0
13MAR26 92.50 P 0.00 0.00 0.00 13.70 -0.49 0 0 0 0
13MAR26 95.00 P 0.00 0.00 0.00 16.20 -0.52 0 0 0 0
13MAR26 97.50 P 0.00 0.00 0.00 18.70 -1.02 0 0 0 0
13MAR26 100.00 P 0.00 0.00 0.00 21.20 -0.49 0 0 0 0
13MAR26 102.50 P 0.00 0.00 0.00 23.70 -0.49 0 0 0 0
13MAR26 105.00 P 0.00 0.00 0.00 26.20 -0.45 0 0 0 0
13MAR26 107.50 P 0.00 0.00 0.00 28.70 -1.31 0 0 0 0
13MAR26 110.00 P 0.00 0.00 0.00 31.20 -0.45 0 0 0 0
20MAR26 49.00 P 0.00 0.00 0.00 0.01 - 105 0 0 -
20MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
20MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
20MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
20MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
20MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
20MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
20MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
20MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
20MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
20MAR26 72.50 P 0.02 0.02 0.02 0.03 -0.01 25 36 36 +36
20MAR26 75.00 P 0.12 0.12 0.12 0.10 -0.05 21 1 549 0
20MAR26 77.50 P 0.40 0.40 0.34 0.40 -0.16 17 166 350 +135
20MAR26 80.00 P 1.67 1.67 1.67 1.43 -0.58 13 1 1 +1
20MAR26 82.50 P 0.00 0.00 0.00 3.79 -0.44 21 0 0 0
20MAR26 85.00 P 0.00 0.00 0.00 6.29 -0.56 30 0 0 0
20MAR26 87.50 P 0.00 0.00 0.00 9.14 -0.01 55 0 0 0
20MAR26 90.00 P 0.00 0.00 0.00 11.40 -0.27 54 0 0 0
20MAR26 92.50 P 0.00 0.00 0.00 13.70 -0.51 0 0 0 0
20MAR26 95.00 P 0.00 0.00 0.00 16.46 -0.69 74 0 0 0
20MAR26 97.50 P 0.00 0.00 0.00 19.00 -0.72 84 0 0 0
20MAR26 100.00 P 0.00 0.00 0.00 21.54 -0.15 94 0 0 0
20MAR26 102.50 P 0.00 0.00 0.00 24.09 -0.10 104 0 0 0
20MAR26 105.00 P 0.00 0.00 0.00 26.37 -0.32 97 0 0 0
20MAR26 107.50 P 0.00 0.00 0.00 29.20 -0.81 124 0 0 0
20MAR26 110.00 P 0.00 0.00 0.00 31.76 +0.07 134 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 64 0 60 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 57 0 599 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 51 0 76 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 45 0 377 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 38 0 476 0
30MAR26 65.00 P 0.01 0.01 0.01 0.01 0.00 32 60 670 0
30MAR26 67.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 534 0
30MAR26 70.00 P 0.06 0.06 0.06 0.04 -0.02 25 2 904 0
30MAR26 72.50 P 0.10 0.10 0.10 0.10 -0.04 22 6 938 -6
30MAR26 75.00 P 0.17 0.23 0.15 0.27 -0.07 20 136 5,060 +8
30MAR26 77.50 P 0.63 0.82 0.52 0.68 -0.17 17 430 9,397 -229
30MAR26 80.00 P 2.29 2.29 1.62 1.69 -0.62 14 20 7,884 -17
30MAR26 82.50 P 4.12 4.12 3.72 3.84 -0.61 17 298 4,568 -203
30MAR26 85.00 P 6.93 6.93 6.50 6.29 -0.56 22 9 3,183 0
30MAR26 87.50 P 0.00 0.00 0.00 9.14 -0.29 40 0 876 0
30MAR26 90.00 P 0.00 0.00 0.00 11.40 -0.27 39 0 100 0
30MAR26 92.50 P 0.00 0.00 0.00 13.70 -0.51 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 16.46 -0.69 54 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 19.00 -0.72 61 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 21.54 -0.15 68 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 24.09 -0.13 75 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 26.37 -0.32 70 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 29.20 -0.81 89 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 31.76 -0.01 96 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 33.70 -0.47 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 36.20 -0.45 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 38.70 -0.45 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 41.99 +0.22 123 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 41 0 120 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 36 0 180 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 32 0 120 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 210 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 -0.02 24 0 60 0
29APR26 65.00 P 0.00 0.00 0.00 0.02 -0.03 22 0 110 0
29APR26 67.50 P 0.00 0.00 0.00 0.04 -0.05 20 0 389 0
29APR26 70.00 P 0.00 0.00 0.00 0.09 -0.08 19 0 825 0
29APR26 72.50 P 0.22 0.23 0.16 0.23 -0.11 18 41 1,037 -39
29APR26 75.00 P 0.43 0.43 0.43 0.52 -0.13 16 3 2,080 +3
29APR26 77.50 P 1.26 1.26 0.98 1.11 -0.21 15 134 6,294 +31
29APR26 80.00 P 2.40 2.52 2.38 2.22 -0.43 14 4 1,282 -3
29APR26 82.50 P 0.00 0.00 0.00 4.00 -0.58 14 0 1,948 0
29APR26 85.00 P 0.00 0.00 0.00 6.31 -0.54 16 0 266 0
29APR26 87.50 P 0.00 0.00 0.00 9.14 -0.29 26 0 113 0
29APR26 90.00 P 0.00 0.00 0.00 11.40 -0.54 27 0 60 0
29APR26 92.50 P 0.00 0.00 0.00 13.70 -0.54 0 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 16.46 -0.69 36 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 19.00 -0.72 41 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 21.54 -0.15 45 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 24.09 -0.13 50 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 26.41 -0.30 48 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 29.20 -0.81 59 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 31.76 -0.01 63 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 33.70 -0.48 0 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 36 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.03 0.00 22 0 210 0
28MAY26 65.00 P 0.00 0.00 0.00 0.05 0.00 20 0 317 0
28MAY26 67.50 P 0.00 0.00 0.00 0.10 +0.01 19 0 249 0
28MAY26 70.00 P 0.14 0.14 0.14 0.20 +0.01 18 76 187 +8
28MAY26 72.50 P 0.33 0.33 0.33 0.40 -0.02 17 1 748 0
28MAY26 75.00 P 0.67 0.78 0.60 0.77 -0.09 15 122 1,529 +119
28MAY26 77.50 P 1.56 1.56 1.22 1.39 -0.22 14 136 2,448 +54
28MAY26 80.00 P 2.60 2.65 2.45 2.41 -0.51 13 88 630 +61
28MAY26 82.50 P 4.75 4.75 4.20 4.19 -0.63 13 209 1,701 +93
28MAY26 85.00 P 0.00 0.00 0.00 6.36 -0.63 14 0 272 0
28MAY26 87.50 P 0.00 0.00 0.00 9.14 -0.29 22 0 170 0
28MAY26 90.00 P 0.00 0.00 0.00 11.55 -0.39 24 0 210 0
28MAY26 92.50 P 0.00 0.00 0.00 13.70 -0.54 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 16.46 -0.69 30 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 19.00 -0.72 34 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 21.83 +0.14 42 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 24.09 -0.37 41 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 26.41 -0.30 40 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 29.20 -0.81 48 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 31.76 -0.01 52 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.02 0.00 18 0 102 0
29JUN26 62.50 P 0.00 0.00 0.00 0.04 +0.01 17 0 502 0
29JUN26 65.00 P 0.00 0.00 0.00 0.09 +0.02 16 0 597 0
29JUN26 67.50 P 0.00 0.00 0.00 0.20 0.00 15 0 415 0
29JUN26 70.00 P 0.34 0.34 0.34 0.44 -0.03 15 120 4,664 +120
29JUN26 72.50 P 0.68 0.68 0.68 0.87 -0.14 14 10 4,789 +10
29JUN26 75.00 P 0.00 0.00 0.00 1.60 -0.28 14 0 2,854 0
29JUN26 77.50 P 2.56 2.83 2.44 2.70 -0.43 13 99 5,555 +50
29JUN26 80.00 P 0.00 0.00 0.00 4.21 -0.62 12 0 3,707 0
29JUN26 82.50 P 6.28 6.28 6.20 6.17 -0.56 11 19 2,735 0
29JUN26 85.00 P 8.65 8.65 8.53 8.34 -0.69 0 36 1,415 +6
29JUN26 87.50 P 0.00 0.00 0.00 10.63 -0.84 0 0 1,280 0
29JUN26 90.00 P 0.00 0.00 0.00 12.99 -0.52 0 0 324 0
29JUN26 92.50 P 0.00 0.00 0.00 15.38 -0.48 0 0 198 0
29JUN26 95.00 P 0.00 0.00 0.00 17.78 -0.47 0 0 429 0
29JUN26 97.50 P 0.00 0.00 0.00 20.22 -0.44 0 0 75 0
29JUN26 100.00 P 0.00 0.00 0.00 22.60 -0.55 0 0 83 0
29JUN26 102.50 P 0.00 0.00 0.00 25.06 -1.04 0 0 90 0
29JUN26 105.00 P 0.00 0.00 0.00 27.54 -0.54 0 0 39 0
29JUN26 107.50 P 0.00 0.00 0.00 30.02 -0.37 0 0 90 0
29JUN26 110.00 P 0.00 0.00 0.00 32.50 -0.29 0 0 30 0
29JUN26 112.50 P 0.00 0.00 0.00 34.98 -0.19 0 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 37.47 -0.31 0 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 39.47 -1.01 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 42.43 -0.62 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 0.02 +0.01 18 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.04 +0.03 17 0 186 0
29SEP26 60.00 P 0.00 0.00 0.00 0.10 +0.08 17 0 218 0
29SEP26 62.50 P 0.20 0.20 0.20 0.20 +0.16 17 5 50 +5
29SEP26 65.00 P 0.34 0.34 0.34 0.38 +0.23 17 23 216 +23
29SEP26 67.50 P 0.00 0.00 0.00 0.71 +0.26 17 0 116 0
29SEP26 70.00 P 1.03 1.09 1.03 1.19 +0.17 17 61 1,585 +9
29SEP26 72.50 P 1.88 1.88 1.76 1.87 -0.05 16 26 1,114 +15
29SEP26 75.00 P 2.79 2.95 2.79 2.95 -0.19 17 9 2,883 -3
29SEP26 77.50 P 0.00 0.00 0.00 4.24 -0.42 17 0 1,007 0
29SEP26 80.00 P 0.00 0.00 0.00 5.75 -0.68 17 0 3,960 0
29SEP26 82.50 P 8.59 8.59 8.30 7.73 -0.68 18 65 1,075 +65
29SEP26 85.00 P 0.00 0.00 0.00 9.79 -0.75 19 0 297 0
29SEP26 87.50 P 0.00 0.00 0.00 12.12 -0.67 21 0 230 0
29SEP26 90.00 P 0.00 0.00 0.00 14.27 -0.83 21 0 311 0
29SEP26 92.50 P 0.00 0.00 0.00 16.87 -0.61 25 0 823 0
29SEP26 95.00 P 0.00 0.00 0.00 19.31 -0.44 26 0 115 0
29SEP26 97.50 P 0.00 0.00 0.00 21.21 -0.64 23 0 77 0
29SEP26 100.00 P 0.00 0.00 0.00 23.86 -0.99 27 0 146 0
29SEP26 102.50 P 0.00 0.00 0.00 26.05 -1.30 25 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 29.07 -0.56 33 0 60 0
29SEP26 107.50 P 0.00 0.00 0.00 31.48 -0.55 34 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 34.37 -0.11 39 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 35.99 -0.97 31 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 39.04 -0.67 39 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 41.65 +0.17 42 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 43.35 -0.66 32 0 40 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 18 0 73 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 18 0 44 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.02 -0.01 15 0 99 0
30DEC26 57.50 P 0.00 0.00 0.00 0.04 -0.04 15 0 35 0
30DEC26 60.00 P 0.00 0.00 0.00 0.10 -0.06 15 0 248 0
30DEC26 62.50 P 0.00 0.00 0.00 0.20 -0.12 14 0 235 0
30DEC26 65.00 P 0.46 0.46 0.46 0.41 -0.17 14 2 828 +2
30DEC26 67.50 P 0.00 0.00 0.00 0.78 -0.20 15 0 448 0
30DEC26 70.00 P 1.43 1.43 1.43 1.32 -0.29 15 1 2,041 +1
30DEC26 72.50 P 0.00 0.00 0.00 2.11 -0.40 15 0 776 0
30DEC26 75.00 P 0.00 0.00 0.00 3.16 -0.44 15 0 1,488 0
30DEC26 77.50 P 0.00 0.00 0.00 4.45 -0.47 15 0 1,728 0
30DEC26 80.00 P 0.00 0.00 0.00 6.00 -0.43 16 0 1,053 0
30DEC26 82.50 P 8.55 8.55 8.55 7.91 -0.50 17 24 581 -24
30DEC26 85.00 P 0.00 0.00 0.00 9.79 -0.75 17 0 667 0
30DEC26 87.50 P 0.00 0.00 0.00 12.20 -0.59 19 0 76 0
30DEC26 90.00 P 0.00 0.00 0.00 14.50 -0.60 20 0 8 0
30DEC26 92.50 P 0.00 0.00 0.00 16.88 -0.60 22 0 12 0
30DEC26 95.00 P 0.00 0.00 0.00 19.31 -0.44 23 0 8 0
30DEC26 97.50 P 0.00 0.00 0.00 21.36 -0.78 22 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 24.21 -0.64 26 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 26.63 -0.72 27 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 29.07 -0.60 29 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 31.80 -0.40 32 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 34.37 -0.12 34 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 36.53 -0.43 33 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 39.04 -0.67 34 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 41.65 +0.10 37 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.02 -0.01 13 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.04 -0.04 13 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.11 -0.05 13 0 14 0
30MAR27 62.50 P 0.00 0.00 0.00 0.24 -0.08 13 0 5 0
30MAR27 65.00 P 0.00 0.00 0.00 0.48 -0.10 13 0 22 0
30MAR27 67.50 P 0.00 0.00 0.00 0.87 -0.11 14 0 20 0
30MAR27 70.00 P 0.00 0.00 0.00 1.46 -0.15 14 30 60 +21
30MAR27 72.50 P 0.00 0.00 0.00 2.27 -0.24 14 30 63 +30
30MAR27 75.00 P 0.00 0.00 0.00 3.32 -0.28 14 0 312 0
30MAR27 77.50 P 5.36 5.36 5.36 4.62 -0.30 15 1 24 +1
30MAR27 80.00 P 6.66 6.66 6.66 6.16 -0.27 15 1 16 +1
30MAR27 82.50 P 0.00 0.00 0.00 8.08 -0.33 16 0 2 0
30MAR27 85.00 P 0.00 0.00 0.00 10.15 -0.39 17 0 7 0
30MAR27 87.50 P 0.00 0.00 0.00 12.23 -0.56 17 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 14.64 -0.46 19 0 43 0
30MAR27 92.50 P 0.00 0.00 0.00 16.88 -0.60 20 0 12 0
30MAR27 95.00 P 0.00 0.00 0.00 19.41 -0.34 22 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 21.85 -0.29 23 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 24.21 -0.64 24 0 4 0
30MAR27 102.50 P 0.00 0.00 0.00 26.63 -0.72 25 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 29.07 -0.60 26 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 31.80 -0.40 29 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 34.37 -0.12 31 0 20 0
TOTAL PUT 2,635 117,619 +408
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$ 7.71
30MAR26 5.00 C 0.00 0.00 0.00 2.76 +0.08 118 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.50 +0.07 101 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.26 +0.08 96 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.01 +0.08 85 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.76 +0.08 75 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.51 +0.08 65 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.26 +0.09 55 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.00 +0.08 42 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.76 +0.03 36 0 139 0
30MAR26 7.25 C 0.00 0.00 0.00 0.50 +0.02 24 0 235 0
30MAR26 7.50 C 0.38 0.38 0.38 0.34 +0.03 29 1 654 0
30MAR26 7.75 C 0.00 0.00 0.00 0.19 +0.01 28 0 920 0
30MAR26 8.00 C 0.12 0.12 0.12 0.10 0.00 28 11 2,978 +11
30MAR26 8.25 C 0.05 0.06 0.05 0.05 0.00 29 15 529 +15
30MAR26 8.50 C 0.00 0.00 0.00 0.02 0.00 29 0 795 0
30MAR26 8.75 C 0.01 0.01 0.01 0.01 0.00 30 15 295 -15
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 51 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 64 0 437 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 79 0 279 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 86 0 160 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 92 0 102 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 99 0 37 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 105 0 12 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 110 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 116 0 10 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.77 +0.09 75 0 2 0
29APR26 5.25 C 0.00 0.00 0.00 2.53 +0.10 71 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.28 +0.10 63 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.03 +0.10 56 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.78 +0.09 50 0 30 0
29APR26 6.25 C 0.00 0.00 0.00 1.53 +0.09 43 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.28 +0.08 37 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.04 +0.07 32 0 2 0
29APR26 7.00 C 0.00 0.00 0.00 0.79 +0.04 26 0 35 0
29APR26 7.25 C 0.00 0.00 0.00 0.58 +0.02 24 0 227 0
29APR26 7.50 C 0.46 0.46 0.46 0.43 +0.03 26 30 765 +14
29APR26 7.75 C 0.00 0.00 0.00 0.29 +0.02 26 0 683 0
29APR26 8.00 C 0.21 0.21 0.20 0.19 +0.01 26 8 1,991 0
29APR26 8.25 C 0.00 0.00 0.00 0.11 -0.01 25 0 2,071 0
29APR26 8.50 C 0.00 0.00 0.00 0.07 0.00 26 0 613 0
29APR26 8.75 C 0.00 0.00 0.00 0.04 0.00 26 0 160 0
29APR26 9.00 C 0.00 0.00 0.00 0.02 0.00 26 0 166 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 2 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 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 34 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 2.79 +0.09 62 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.54 +0.07 56 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.29 +0.09 50 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.04 +0.09 45 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.78 +0.07 37 0 5 0
28MAY26 6.25 C 0.00 0.00 0.00 1.55 +0.07 36 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.31 +0.07 32 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.06 +0.06 27 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.86 +0.05 27 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.63 +0.01 23 0 396 0
28MAY26 7.50 C 0.53 0.53 0.53 0.51 +0.03 26 1 644 0
28MAY26 7.75 C 0.00 0.00 0.00 0.37 +0.03 25 0 1,301 0
28MAY26 8.00 C 0.27 0.27 0.27 0.26 +0.01 25 17 933 0
28MAY26 8.25 C 0.00 0.00 0.00 0.18 +0.01 25 0 12 0
28MAY26 8.50 C 0.14 0.14 0.14 0.12 0.00 25 32 343 +12
28MAY26 8.75 C 0.00 0.00 0.00 0.08 0.00 25 0 520 0
28MAY26 9.00 C 0.00 0.00 0.00 0.05 0.00 25 0 22 0
28MAY26 9.25 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.79 +0.09 57 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.54 +0.07 52 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.29 +0.09 46 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.04 +0.09 41 0 0 0
29JUN26 6.00 C 1.83 1.83 1.83 1.80 +0.08 38 10 10 +10
29JUN26 6.25 C 0.00 0.00 0.00 1.56 +0.08 34 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.32 +0.08 31 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.09 +0.07 28 0 10 0
29JUN26 7.00 C 0.00 0.00 0.00 0.88 +0.06 27 0 100 0
29JUN26 7.25 C 0.00 0.00 0.00 0.66 +0.02 23 0 140 0
29JUN26 7.50 C 0.00 0.00 0.00 0.53 +0.04 25 0 272 0
29JUN26 7.75 C 0.00 0.00 0.00 0.40 +0.04 25 0 500 0
29JUN26 8.00 C 0.00 0.00 0.00 0.29 +0.02 25 0 659 0
29JUN26 8.25 C 0.00 0.00 0.00 0.21 +0.02 25 0 264 0
29JUN26 8.50 C 0.00 0.00 0.00 0.14 +0.01 24 0 619 0
29JUN26 8.75 C 0.00 0.00 0.00 0.10 +0.01 25 0 712 0
29JUN26 9.00 C 0.00 0.00 0.00 0.07 +0.01 25 0 807 0
29JUN26 9.25 C 0.00 0.00 0.00 0.05 +0.01 26 0 380 0
29JUN26 9.50 C 0.00 0.00 0.00 0.03 0.00 25 0 970 0
29JUN26 9.75 C 0.00 0.00 0.00 0.02 0.00 25 0 318 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 24 0 333 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 370 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 31 0 72 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 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 45 0 5 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 50 0 72 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29SEP26 5.00 C 0.00 0.00 0.00 2.79 +0.09 46 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.55 +0.08 43 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.30 +0.09 39 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.05 +0.09 34 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.82 +0.10 33 0 1 0
29SEP26 6.25 C 0.00 0.00 0.00 1.58 +0.10 30 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.35 +0.08 27 0 10 0
29SEP26 6.75 C 0.00 0.00 0.00 1.14 +0.06 26 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.94 +0.02 25 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.78 +0.01 25 0 35 0
29SEP26 7.50 C 0.00 0.00 0.00 0.64 0.00 24 0 90 0
29SEP26 7.75 C 0.00 0.00 0.00 0.53 0.00 25 0 254 0
29SEP26 8.00 C 0.00 0.00 0.00 0.43 0.00 25 0 160 0
29SEP26 8.25 C 0.00 0.00 0.00 0.35 0.00 25 0 79 0
29SEP26 8.50 C 0.00 0.00 0.00 0.28 0.00 25 0 198 0
29SEP26 8.75 C 0.00 0.00 0.00 0.22 0.00 25 0 234 0
29SEP26 9.00 C 0.00 0.00 0.00 0.18 0.00 26 0 45 0
29SEP26 9.25 C 0.00 0.00 0.00 0.15 0.00 26 0 104 0
29SEP26 9.50 C 0.00 0.00 0.00 0.11 -0.01 26 0 194 0
29SEP26 9.75 C 0.00 0.00 0.00 0.09 0.00 26 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.07 0.00 26 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.04 -0.01 26 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 33 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 37 0 215 0
30DEC26 5.00 C 0.00 0.00 0.00 2.81 +0.11 41 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.55 +0.08 36 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.30 +0.09 32 0 2 0
30DEC26 5.75 C 0.00 0.00 0.00 2.06 +0.09 30 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.82 +0.09 27 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.59 +0.09 25 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.35 +0.03 22 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.16 +0.01 22 0 10 0
30DEC26 7.00 C 0.00 0.00 0.00 1.00 +0.01 22 0 27 0
30DEC26 7.25 C 0.00 0.00 0.00 0.86 +0.01 23 0 1 0
30DEC26 7.50 C 0.00 0.00 0.00 0.73 0.00 23 0 31 0
30DEC26 7.75 C 0.00 0.00 0.00 0.62 0.00 23 0 14 0
30DEC26 8.00 C 0.00 0.00 0.00 0.52 0.00 23 0 73 0
30DEC26 8.25 C 0.00 0.00 0.00 0.43 -0.01 23 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 0.36 -0.01 23 0 117 0
30DEC26 8.75 C 0.29 0.29 0.29 0.30 0.00 24 5 24 +5
30DEC26 9.00 C 0.00 0.00 0.00 0.25 0.00 24 0 348 0
30DEC26 9.25 C 0.00 0.00 0.00 0.21 0.00 24 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.17 -0.01 24 0 13 0
30DEC26 9.75 C 0.00 0.00 0.00 0.14 -0.01 24 0 20 0
30DEC26 10.00 C 0.00 0.00 0.00 0.11 -0.01 24 0 214 0
30DEC26 10.50 C 0.00 0.00 0.00 0.07 -0.01 24 0 21 0
30DEC26 11.00 C 0.00 0.00 0.00 0.05 0.00 25 0 14 0
30DEC26 11.50 C 0.00 0.00 0.00 0.03 0.00 24 0 130 0
30DEC26 12.00 C 0.00 0.00 0.00 0.02 0.00 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 2.58 +0.11 33 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.30 +0.09 27 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.06 +0.09 25 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.83 +0.06 23 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.60 +0.01 21 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.42 0.00 22 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.26 0.00 22 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.11 0.00 23 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.97 -0.01 23 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.85 -0.01 23 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.74 -0.01 23 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.63 -0.02 23 0 20 0
30MAR27 8.25 C 0.51 0.51 0.51 0.55 -0.01 24 3 3 +3
30MAR27 8.50 C 0.00 0.00 0.00 0.47 -0.02 24 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.40 -0.02 24 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.34 -0.02 24 0 6 0
30MAR27 9.25 C 0.00 0.00 0.00 0.30 0.00 24 0 0 0
30MAR27 9.50 C 0.26 0.26 0.25 0.26 0.00 24 5 9 +5
30MAR27 9.75 C 0.00 0.00 0.00 0.22 0.00 25 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.18 -0.01 24 0 0 0
TOTAL CALL 153 33,375 +60
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 48 0 55 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 41 0 80 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 33 0 456 0
30MAR26 7.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 992 0
30MAR26 7.25 P 0.05 0.05 0.05 0.04 -0.03 27 20 1,077 -20
30MAR26 7.50 P 0.10 0.10 0.09 0.10 -0.04 26 3 719 -3
30MAR26 7.75 P 0.20 0.20 0.20 0.21 -0.06 26 10 1,749 0
30MAR26 8.00 P 0.35 0.35 0.35 0.36 -0.07 25 15 840 -15
30MAR26 8.25 P 0.00 0.00 0.00 0.57 -0.07 27 0 393 0
30MAR26 8.50 P 0.00 0.00 0.00 0.82 -0.05 34 0 705 0
30MAR26 8.75 P 0.00 0.00 0.00 1.04 -0.07 0 0 314 0
30MAR26 9.00 P 0.00 0.00 0.00 1.29 -0.08 0 0 71 0
30MAR26 9.25 P 0.00 0.00 0.00 1.54 -0.07 0 0 19 0
30MAR26 9.50 P 0.00 0.00 0.00 1.79 -0.07 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.07 -0.03 66 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.29 -0.06 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.79 -0.06 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.29 -0.07 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.79 -0.06 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.29 -0.06 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.79 -0.06 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.29 -0.06 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.79 -0.06 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.29 -0.06 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 6.79 -0.07 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 7.29 -0.06 0 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 30 0
29APR26 6.75 P 0.00 0.00 0.00 0.03 -0.01 27 0 180 0
29APR26 7.00 P 0.05 0.05 0.05 0.05 -0.02 25 149 437 -104
29APR26 7.25 P 0.09 0.09 0.08 0.10 -0.03 25 17 705 +10
29APR26 7.50 P 0.16 0.17 0.16 0.18 -0.04 25 30 372 +30
29APR26 7.75 P 0.00 0.00 0.00 0.29 -0.05 24 0 753 0
29APR26 8.00 P 0.44 0.44 0.44 0.43 -0.07 23 5 1,451 0
29APR26 8.25 P 0.00 0.00 0.00 0.61 -0.08 23 0 898 0
29APR26 8.50 P 0.00 0.00 0.00 0.83 -0.07 25 0 215 0
29APR26 8.75 P 0.00 0.00 0.00 1.08 -0.05 29 0 27 0
29APR26 9.00 P 0.00 0.00 0.00 1.29 -0.08 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.54 -0.07 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.79 -0.08 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.07 -0.03 44 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.29 -0.06 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.79 -0.06 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 85 0
28MAY26 6.75 P 0.00 0.00 0.00 0.05 -0.02 25 0 214 0
28MAY26 7.00 P 0.09 0.09 0.09 0.09 -0.02 25 100 309 +86
28MAY26 7.25 P 0.00 0.00 0.00 0.15 -0.03 24 0 1,001 0
28MAY26 7.50 P 0.23 0.23 0.23 0.24 -0.04 24 65 706 0
28MAY26 7.75 P 0.00 0.00 0.00 0.35 -0.06 24 0 1,390 0
28MAY26 8.00 P 0.50 0.50 0.48 0.50 -0.06 24 36 1,067 +36
28MAY26 8.25 P 0.65 0.65 0.65 0.66 -0.08 23 15 75 +15
28MAY26 8.50 P 0.00 0.00 0.00 0.84 -0.10 22 0 3 0
28MAY26 8.75 P 0.00 0.00 0.00 1.11 -0.05 28 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.30 -0.09 23 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.54 -0.09 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.79 -0.10 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.07 -0.07 36 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.29 -0.10 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.79 -0.09 0 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 26 0 32 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 0.00 26 0 32 0
29JUN26 6.25 P 0.00 0.00 0.00 0.04 0.00 26 0 60 0
29JUN26 6.50 P 0.05 0.05 0.05 0.06 -0.01 24 10 243 0
29JUN26 6.75 P 0.00 0.00 0.00 0.10 -0.01 24 0 119 0
29JUN26 7.00 P 0.15 0.15 0.15 0.16 -0.02 24 311 709 0
29JUN26 7.25 P 0.00 0.00 0.00 0.25 -0.01 24 0 825 0
29JUN26 7.50 P 0.00 0.00 0.00 0.35 -0.03 23 0 299 0
29JUN26 7.75 P 0.00 0.00 0.00 0.48 -0.04 23 0 458 0
29JUN26 8.00 P 0.00 0.00 0.00 0.63 -0.06 23 0 546 0
29JUN26 8.25 P 0.00 0.00 0.00 0.81 -0.07 23 0 150 0
29JUN26 8.50 P 0.00 0.00 0.00 1.00 -0.09 22 0 262 0
29JUN26 8.75 P 0.00 0.00 0.00 1.21 -0.09 21 0 190 0
29JUN26 9.00 P 0.00 0.00 0.00 1.42 -0.10 18 0 316 0
29JUN26 9.25 P 0.00 0.00 0.00 1.66 -0.09 18 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 1.89 -0.07 0 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 2.12 -0.10 0 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 2.36 -0.10 0 0 208 0
29JUN26 10.50 P 0.00 0.00 0.00 2.85 -0.10 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.34 -0.10 0 0 35 0
29JUN26 11.50 P 0.00 0.00 0.00 3.84 -0.10 0 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 4.35 -0.09 0 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 4.83 -0.14 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.33 -0.09 0 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 5.83 -0.09 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.35 -0.07 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.82 -0.09 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.31 -0.09 0 0 40 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 -0.01 25 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 0.04 -0.01 26 0 4 0
29SEP26 6.00 P 0.00 0.00 0.00 0.06 -0.02 25 0 60 0
29SEP26 6.25 P 0.00 0.00 0.00 0.10 -0.02 25 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.15 -0.03 25 0 93 0
29SEP26 6.75 P 0.00 0.00 0.00 0.21 -0.04 25 0 153 0
29SEP26 7.00 P 0.00 0.00 0.00 0.31 -0.03 26 0 477 0
29SEP26 7.25 P 0.00 0.00 0.00 0.41 -0.03 26 0 1,140 0
29SEP26 7.50 P 0.00 0.00 0.00 0.53 -0.04 26 0 270 0
29SEP26 7.75 P 0.00 0.00 0.00 0.67 -0.04 26 0 127 0
29SEP26 8.00 P 0.00 0.00 0.00 0.83 -0.04 27 0 273 0
29SEP26 8.25 P 0.00 0.00 0.00 1.00 -0.04 27 0 108 0
29SEP26 8.50 P 0.00 0.00 0.00 1.18 -0.05 27 0 48 0
29SEP26 8.75 P 0.00 0.00 0.00 1.38 -0.05 28 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 1.59 -0.05 28 0 36 0
29SEP26 9.25 P 0.00 0.00 0.00 1.81 -0.05 29 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 2.04 -0.04 30 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 2.27 -0.05 31 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 2.51 -0.05 32 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.00 -0.05 36 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.50 -0.05 39 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.00 -0.05 43 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.50 -0.06 46 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 4.99 -0.08 48 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 5.51 -0.07 53 0 51 0
29SEP26 13.50 P 0.00 0.00 0.00 5.96 -0.11 51 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.46 -0.10 53 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.95 -0.09 55 0 10 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 -0.01 23 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.04 -0.01 24 0 4 0
30DEC26 5.75 P 0.00 0.00 0.00 0.06 -0.02 24 0 34 0
30DEC26 6.00 P 0.00 0.00 0.00 0.10 -0.01 24 0 22 0
30DEC26 6.25 P 0.00 0.00 0.00 0.14 -0.02 24 0 23 0
30DEC26 6.50 P 0.00 0.00 0.00 0.20 -0.02 24 0 46 0
30DEC26 6.75 P 0.27 0.27 0.27 0.27 -0.03 24 5 138 +5
30DEC26 7.00 P 0.00 0.00 0.00 0.36 -0.04 24 0 311 0
30DEC26 7.25 P 0.00 0.00 0.00 0.46 -0.04 24 0 62 0
30DEC26 7.50 P 0.00 0.00 0.00 0.58 -0.05 24 0 246 0
30DEC26 7.75 P 0.00 0.00 0.00 0.72 -0.05 24 0 32 0
30DEC26 8.00 P 0.00 0.00 0.00 0.88 -0.04 25 0 221 0
30DEC26 8.25 P 0.00 0.00 0.00 1.04 -0.05 25 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.22 -0.05 25 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 1.42 -0.05 26 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 1.62 -0.05 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.83 -0.05 26 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 2.06 -0.05 27 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 2.29 -0.05 28 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.52 -0.05 29 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.01 -0.04 32 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.51 -0.04 35 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 4.01 -0.04 38 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.52 -0.04 42 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.00 -0.07 43 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.07 -0.02 25 0 4 0
30MAR27 5.75 P 0.00 0.00 0.00 0.09 -0.02 24 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.13 -0.03 24 0 3 0
30MAR27 6.25 P 0.00 0.00 0.00 0.19 -0.02 24 0 17 0
30MAR27 6.50 P 0.00 0.00 0.00 0.25 -0.04 24 0 295 0
30MAR27 6.75 P 0.00 0.00 0.00 0.34 -0.04 24 0 1 0
30MAR27 7.00 P 0.43 0.44 0.42 0.44 -0.04 25 4 4 +3
30MAR27 7.25 P 0.00 0.00 0.00 0.55 -0.05 25 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.67 -0.05 25 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 0.81 -0.05 25 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.96 -0.05 25 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.12 -0.06 25 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.30 -0.06 26 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.48 -0.06 26 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.68 -0.06 26 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.89 -0.05 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.10 -0.06 27 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.32 -0.06 27 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.55 -0.06 28 0 0 0
TOTAL PUT 795 26,851 +43
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$ 11.42
30MAR26 6.00 C 0.00 0.00 0.00 5.43 +0.04 98 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 5.18 +0.02 90 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 4.93 +0.04 82 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.68 -0.01 73 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 4.43 0.00 61 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.18 0.00 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 3.93 -0.01 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.68 0.00 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 3.43 -0.05 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 3.18 -0.01 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 2.93 -0.01 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 2.68 -0.02 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 2.43 -0.01 0 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 2.18 +0.05 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 1.94 +0.05 38 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 1.70 +0.01 39 0 12 0
30MAR26 10.00 C 0.00 0.00 0.00 1.45 +0.01 33 0 11 0
30MAR26 10.50 C 0.00 0.00 0.00 1.00 +0.03 34 0 7 0
30MAR26 11.00 C 0.00 0.00 0.00 0.58 +0.01 30 0 54 0
30MAR26 11.50 C 0.26 0.28 0.26 0.27 -0.02 28 40 103 +10
30MAR26 12.00 C 0.15 0.15 0.11 0.11 -0.02 28 160 504 -35
30MAR26 12.50 C 0.06 0.06 0.05 0.04 -0.01 29 312 1,569 -45
30MAR26 13.00 C 0.00 0.00 0.00 0.01 -0.01 29 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 54 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 65 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 3.00 +0.01 52 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 2.70 -0.02 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.46 -0.02 31 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.23 0.00 35 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 1.94 -0.04 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 1.78 +0.04 35 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.54 +0.04 32 0 10 0
29APR26 10.50 C 0.00 0.00 0.00 1.10 +0.03 29 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.72 0.00 27 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.43 -0.01 26 0 37 0
29APR26 12.00 C 0.28 0.28 0.28 0.24 0.00 26 1 300 -1
29APR26 12.50 C 0.13 0.13 0.12 0.12 -0.01 26 230 433 -25
29APR26 13.00 C 0.07 0.07 0.07 0.06 -0.01 27 90 454 +90
29APR26 13.50 C 0.00 0.00 0.00 0.03 0.00 27 0 69 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 -0.01 26 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 40 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 3.00 +0.01 38 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.74 +0.02 32 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.50 +0.02 31 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.27 +0.01 31 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.94 -0.08 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.80 +0.01 28 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.60 +0.04 29 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.18 +0.01 27 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.83 +0.01 26 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.54 -0.02 25 0 21 0
28MAY26 12.00 C 0.00 0.00 0.00 0.34 -0.02 25 0 588 0
28MAY26 12.50 C 0.20 0.20 0.20 0.20 -0.02 25 4 579 -4
28MAY26 13.00 C 0.00 0.00 0.00 0.12 -0.01 26 0 130 0
28MAY26 13.50 C 0.00 0.00 0.00 0.07 0.00 26 0 223 0
28MAY26 14.00 C 0.00 0.00 0.00 0.04 0.00 27 0 160 0
28MAY26 14.50 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 29 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 34 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 3.75 +0.07 40 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.50 +0.02 36 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.24 -0.04 29 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.00 -0.03 30 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.78 +0.04 33 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.54 +0.06 31 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.31 +0.05 31 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.06 +0.01 28 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.86 +0.03 29 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 1.64 +0.08 28 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.23 +0.02 26 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 0.89 +0.01 26 0 38 0
29JUN26 11.50 C 0.00 0.00 0.00 0.61 0.00 25 0 30 0
29JUN26 12.00 C 0.00 0.00 0.00 0.40 -0.01 25 0 300 0
29JUN26 12.50 C 0.00 0.00 0.00 0.25 -0.01 25 0 546 0
29JUN26 13.00 C 0.00 0.00 0.00 0.15 -0.01 24 0 250 0
29JUN26 13.50 C 0.00 0.00 0.00 0.09 -0.01 25 0 108 0
29JUN26 14.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 30 0
29JUN26 14.50 C 0.00 0.00 0.00 0.03 0.00 25 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 0.02 0.00 26 0 87 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 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 32 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 3.26 -0.03 32 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.03 0.00 32 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.78 +0.04 29 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.54 +0.02 28 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.31 -0.02 27 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.09 0.00 27 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.94 +0.07 30 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.68 +0.02 26 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 1.32 +0.02 26 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 1.00 0.00 26 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 0.77 -0.02 26 0 502 0
29SEP26 12.00 C 0.00 0.00 0.00 0.58 0.00 26 0 1,000 0
29SEP26 12.50 C 0.00 0.00 0.00 0.43 -0.01 26 0 628 0
29SEP26 13.00 C 0.00 0.00 0.00 0.32 -0.01 27 0 56 0
29SEP26 13.50 C 0.00 0.00 0.00 0.23 -0.01 27 0 35 0
29SEP26 14.00 C 0.00 0.00 0.00 0.17 0.00 27 0 11 0
29SEP26 14.50 C 0.00 0.00 0.00 0.12 0.00 27 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 0.09 0.00 27 0 30 0
29SEP26 15.50 C 0.00 0.00 0.00 0.06 0.00 27 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 95 0
29SEP26 16.50 C 0.00 0.00 0.00 0.03 0.00 27 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.02 0.00 27 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.04 -0.02 29 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.81 +0.04 28 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.58 +0.06 27 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.42 +0.04 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.21 +0.06 29 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.01 +0.07 28 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.82 +0.02 28 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.49 +0.03 27 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.15 -0.02 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.92 -0.02 26 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.73 -0.01 26 0 86 0
30DEC26 12.50 C 0.00 0.00 0.00 0.58 -0.01 26 0 98 0
30DEC26 13.00 C 0.00 0.00 0.00 0.48 +0.01 26 0 51 0
30DEC26 13.50 C 0.00 0.00 0.00 0.37 +0.01 26 0 0 0
30DEC26 14.00 C 0.28 0.28 0.28 0.29 0.00 26 30 33 +30
30DEC26 14.50 C 0.23 0.23 0.23 0.22 -0.01 26 30 30 +16
30DEC26 15.00 C 0.19 0.19 0.19 0.17 -0.01 26 30 30 +30
30DEC26 15.50 C 0.00 0.00 0.00 0.13 0.00 26 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.10 0.00 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.08 0.00 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.06 0.00 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.04 -0.02 26 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.84 +0.02 27 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.63 +0.01 27 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.42 +0.04 26 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.23 -0.02 26 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.03 -0.02 25 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.83 0.00 24 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.54 -0.01 25 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.31 0.00 26 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 1.08 0.00 25 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.90 0.00 25 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.75 0.00 26 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.62 -0.01 26 0 5 0
30MAR27 13.50 C 0.00 0.00 0.00 0.51 0.00 26 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.41 -0.01 26 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.33 0.00 26 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.26 -0.01 26 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.21 -0.01 26 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.17 0.00 26 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.13 -0.01 26 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.11 0.00 26 0 0 0
TOTAL CALL 927 13,658 +66
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 102 0 25 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 96 0 35 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 83 0 16 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 72 0 18 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 61 0 102 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 51 0 60 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 8 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 112 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 46 0
30MAR26 10.00 P 0.03 0.03 0.03 0.01 -0.01 31 19 509 +19
30MAR26 10.50 P 0.04 0.07 0.04 0.04 -0.02 29 30 289 -5
30MAR26 11.00 P 0.12 0.15 0.12 0.13 -0.05 28 63 818 +1
30MAR26 11.50 P 0.35 0.35 0.33 0.33 -0.06 27 110 1,056 +80
30MAR26 12.00 P 0.67 0.67 0.67 0.67 -0.04 28 27 1,149 +27
30MAR26 12.50 P 1.20 1.20 1.15 1.11 -0.09 30 252 1,114 0
30MAR26 13.00 P 0.00 0.00 0.00 1.60 -0.03 36 0 286 0
30MAR26 13.50 P 0.00 0.00 0.00 2.09 -0.04 40 0 3 0
30MAR26 14.00 P 0.00 0.00 0.00 2.59 -0.05 48 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.09 -0.05 54 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.59 -0.04 60 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.09 -0.04 66 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.59 -0.04 72 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.09 -0.04 78 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.59 -0.04 83 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 6.09 -0.04 88 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.02 0.00 29 0 10 0
29APR26 9.75 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.04 -0.02 26 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.11 -0.03 26 0 40 0
29APR26 11.00 P 0.26 0.26 0.26 0.25 -0.04 26 8 218 +8
29APR26 11.50 P 0.46 0.46 0.46 0.46 -0.05 25 5 434 +5
29APR26 12.00 P 0.77 0.77 0.77 0.76 -0.05 25 83 722 +83
29APR26 12.50 P 1.28 1.28 1.20 1.20 -0.06 29 298 547 -298
29APR26 13.00 P 0.00 0.00 0.00 1.65 -0.01 31 0 112 0
29APR26 13.50 P 0.00 0.00 0.00 2.10 -0.04 30 0 50 0
29APR26 14.00 P 0.00 0.00 0.00 2.59 -0.05 33 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.09 -0.05 37 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 3.67 +0.03 56 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.16 +0.03 59 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.69 +0.06 68 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 5.09 -0.04 53 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.59 -0.04 56 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 6.18 +0.05 79 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 31 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 0.01 -0.01 26 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.04 -0.01 27 0 10 0
28MAY26 9.75 P 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.08 -0.02 25 0 15 0
28MAY26 10.50 P 0.00 0.00 0.00 0.18 -0.03 26 0 100 0
28MAY26 11.00 P 0.00 0.00 0.00 0.33 -0.04 25 0 178 0
28MAY26 11.50 P 0.55 0.55 0.55 0.56 -0.03 25 10 68 +10
28MAY26 12.00 P 0.86 0.88 0.85 0.85 -0.04 25 104 729 +84
28MAY26 12.50 P 1.23 1.25 1.23 1.23 -0.03 25 30 570 +30
28MAY26 13.00 P 0.00 0.00 0.00 1.65 -0.10 26 0 90 0
28MAY26 13.50 P 0.00 0.00 0.00 2.12 -0.03 28 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 2.61 -0.03 31 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 3.09 -0.05 31 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.67 +0.03 46 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.16 +0.03 49 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.69 +0.06 55 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.09 -0.04 44 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.59 -0.12 47 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.18 +0.05 65 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 26 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.06 -0.02 24 0 12 0
29JUN26 9.50 P 0.00 0.00 0.00 0.09 -0.02 24 0 62 0
29JUN26 9.75 P 0.00 0.00 0.00 0.14 -0.02 25 0 26 0
29JUN26 10.00 P 0.00 0.00 0.00 0.19 -0.03 25 0 97 0
29JUN26 10.50 P 0.00 0.00 0.00 0.35 -0.04 25 0 183 0
29JUN26 11.00 P 0.00 0.00 0.00 0.55 -0.04 24 0 275 0
29JUN26 11.50 P 0.00 0.00 0.00 0.81 -0.05 23 0 265 0
29JUN26 12.00 P 0.00 0.00 0.00 1.14 -0.06 22 0 335 0
29JUN26 12.50 P 0.00 0.00 0.00 1.52 -0.06 21 0 650 0
29JUN26 13.00 P 0.00 0.00 0.00 1.93 -0.06 18 0 200 0
29JUN26 13.50 P 0.00 0.00 0.00 2.38 -0.05 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.83 -0.05 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.30 -0.08 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.78 -0.04 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.27 -0.03 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.77 -0.01 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.26 -0.03 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.76 +0.02 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.25 -0.06 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.06 -0.01 27 0 5 0
29SEP26 8.50 P 0.00 0.00 0.00 0.08 -0.01 27 0 12 0
29SEP26 8.75 P 0.00 0.00 0.00 0.11 -0.02 27 0 30 0
29SEP26 9.00 P 0.00 0.00 0.00 0.15 -0.02 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.20 -0.02 27 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.26 -0.02 27 0 8 0
29SEP26 9.75 P 0.00 0.00 0.00 0.32 -0.03 27 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.40 -0.03 27 0 12 0
29SEP26 10.50 P 0.00 0.00 0.00 0.59 -0.03 27 0 7 0
29SEP26 11.00 P 0.00 0.00 0.00 0.82 -0.02 27 0 154 0
29SEP26 11.50 P 0.00 0.00 0.00 1.10 -0.02 27 0 720 0
29SEP26 12.00 P 0.00 0.00 0.00 1.45 -0.04 28 0 1,000 0
29SEP26 12.50 P 0.00 0.00 0.00 1.82 -0.04 28 0 620 0
29SEP26 13.00 P 0.00 0.00 0.00 2.22 -0.01 29 0 27 0
29SEP26 13.50 P 0.00 0.00 0.00 2.58 -0.11 27 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.07 -0.05 29 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.56 +0.03 32 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 4.01 -0.05 32 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.50 0.00 34 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.86 -0.05 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.44 -0.02 34 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.92 -0.04 34 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.43 +0.02 37 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.14 -0.02 26 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.18 -0.02 26 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.23 -0.02 26 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.29 -0.03 26 0 17 0
30DEC26 9.50 P 0.00 0.00 0.00 0.36 -0.02 27 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.44 -0.03 27 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.52 -0.03 26 0 32 0
30DEC26 10.50 P 0.00 0.00 0.00 0.72 -0.02 26 0 13 0
30DEC26 11.00 P 0.00 0.00 0.00 0.96 -0.03 27 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.24 -0.02 27 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 1.56 -0.04 27 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 1.92 -0.05 27 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 2.33 -0.01 28 0 30 0
30DEC26 13.50 P 0.00 0.00 0.00 2.72 -0.05 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.13 -0.03 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.58 -0.02 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.01 -0.05 28 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.50 -0.06 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.93 -0.09 27 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.44 -0.05 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.92 -0.08 30 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.43 +0.02 33 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.19 -0.03 26 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.25 -0.02 26 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.30 -0.03 26 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.37 -0.02 26 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.44 -0.03 26 0 17 0
30MAR27 9.75 P 0.00 0.00 0.00 0.53 -0.02 26 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 0.62 -0.03 26 0 55 0
30MAR27 10.50 P 0.00 0.00 0.00 0.83 -0.02 26 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.07 -0.04 26 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.34 -0.04 26 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.66 -0.02 26 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.03 -0.04 27 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.40 -0.02 27 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.80 -0.01 28 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.22 -0.06 28 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.62 -0.10 27 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.06 -0.07 27 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.51 -0.08 28 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.97 -0.10 27 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.46 -0.06 29 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.93 -0.07 29 0 0 0
TOTAL PUT 1,039 14,732 +44
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$ 60.00
30MAR26 30.00 C 0.00 0.00 0.00 30.22 +1.37 157 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 29.04 +1.19 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 28.05 +1.25 92 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 27.05 +1.17 85 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 26.05 +1.20 77 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 25.05 +1.16 67 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 24.05 +1.12 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 23.20 +1.35 111 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 22.05 +0.57 0 0 160 0
30MAR26 39.00 C 0.00 0.00 0.00 21.06 +1.16 65 0 250 0
30MAR26 40.00 C 0.00 0.00 0.00 20.06 +1.13 59 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 19.06 +1.07 53 0 16 0
30MAR26 42.00 C 0.00 0.00 0.00 18.28 +0.91 92 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 17.06 +1.04 0 0 24 0
30MAR26 44.00 C 0.00 0.00 0.00 16.06 +1.04 0 0 953 0
30MAR26 45.00 C 0.00 0.00 0.00 15.06 +0.97 0 0 130 0
30MAR26 46.00 C 0.00 0.00 0.00 14.07 +0.97 41 0 3 0
30MAR26 47.00 C 0.00 0.00 0.00 13.07 +0.92 37 0 79 0
30MAR26 48.00 C 0.00 0.00 0.00 12.07 +0.87 33 0 7 0
30MAR26 49.00 C 0.00 0.00 0.00 11.08 +0.85 35 0 130 0
30MAR26 50.00 C 0.00 0.00 0.00 10.09 +1.17 34 0 1,464 0
30MAR26 52.50 C 0.00 0.00 0.00 7.61 +0.73 29 40 1,384 0
30MAR26 55.00 C 5.01 5.40 5.01 5.40 +0.61 34 40 893 +30
30MAR26 57.50 C 3.22 3.22 3.22 3.40 +0.32 33 1 987 -1
30MAR26 60.00 C 1.97 2.02 1.80 1.88 +0.09 32 125 1,985 +67
30MAR26 62.50 C 0.86 1.01 0.86 0.94 +0.02 33 124 1,579 +49
30MAR26 65.00 C 0.42 0.49 0.42 0.43 -0.02 34 229 1,284 -57
30MAR26 67.50 C 0.22 0.23 0.20 0.17 -0.04 34 151 996 -92
30MAR26 70.00 C 0.09 0.09 0.09 0.06 -0.03 34 2 893 0
30MAR26 72.50 C 0.00 0.00 0.00 0.02 -0.02 34 0 806 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 388 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 41 0 227 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 46 0 170 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 50 0 116 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 18.28 +0.91 53 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 17.06 +0.92 0 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 16.06 +0.62 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 15.17 +0.90 31 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 14.18 +0.90 30 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 13.53 +1.09 48 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 12.19 +0.79 26 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 11.23 +0.72 28 0 1 0
29APR26 50.00 C 0.00 0.00 0.00 10.35 +0.75 32 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 8.05 +0.62 31 40 140 +40
29APR26 55.00 C 0.00 0.00 0.00 6.03 +0.52 31 0 113 0
29APR26 57.50 C 4.23 4.30 4.23 4.22 +0.35 30 34 772 -14
29APR26 60.00 C 2.82 2.87 2.77 2.81 +0.18 30 62 867 +61
29APR26 62.50 C 1.67 1.67 1.67 1.81 +0.09 31 2 397 +2
29APR26 65.00 C 1.07 1.16 1.07 1.13 +0.06 31 158 1,176 +31
29APR26 67.50 C 0.65 0.67 0.64 0.65 +0.01 31 90 405 -83
29APR26 70.00 C 0.39 0.40 0.39 0.35 -0.03 31 120 415 +17
29APR26 72.50 C 0.23 0.26 0.22 0.18 -0.03 31 135 931 +77
29APR26 75.00 C 0.13 0.14 0.13 0.09 -0.03 31 182 293 +150
29APR26 77.50 C 0.00 0.00 0.00 0.05 -0.01 32 0 90 0
29APR26 80.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 205 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 31 0 23 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 15.29 +1.02 31 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 14.32 +1.04 31 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 13.53 +1.09 37 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 12.39 +0.99 30 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 11.42 +0.65 28 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 10.54 +0.94 30 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 8.63 +0.93 34 0 0 0
28MAY26 55.00 C 6.04 6.40 6.04 6.40 +0.51 29 102 102 +102
28MAY26 57.50 C 0.00 0.00 0.00 4.74 +0.37 29 0 27 0
28MAY26 60.00 C 3.16 3.47 3.16 3.40 +0.24 30 72 108 +15
28MAY26 62.50 C 2.26 2.42 2.26 2.41 +0.19 30 133 341 +90
28MAY26 65.00 C 1.63 1.63 1.63 1.65 +0.14 31 29 248 0
28MAY26 67.50 C 1.11 1.11 1.06 1.07 +0.07 31 60 756 0
28MAY26 70.00 C 0.74 0.74 0.74 0.67 +0.03 31 30 97 -30
28MAY26 72.50 C 0.46 0.46 0.46 0.40 +0.01 31 30 120 +30
28MAY26 75.00 C 0.00 0.00 0.00 0.23 -0.01 30 0 193 0
28MAY26 77.50 C 0.00 0.00 0.00 0.14 0.00 31 0 138 0
28MAY26 80.00 C 0.00 0.00 0.00 0.08 -0.01 31 0 150 0
28MAY26 82.50 C 0.00 0.00 0.00 0.04 -0.01 30 0 90 0
28MAY26 85.00 C 0.00 0.00 0.00 0.03 0.00 32 0 1 0
28MAY26 87.50 C 0.00 0.00 0.00 0.02 0.00 32 0 1 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 25.19 +1.06 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 24.20 +1.05 37 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 23.20 +1.04 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 22.21 +0.73 32 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 21.44 +1.08 53 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 20.46 +1.53 51 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 19.12 +0.59 0 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 18.28 +0.71 36 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 17.25 +0.96 29 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 16.27 +0.83 29 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 15.29 +0.84 29 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 14.32 +0.81 29 0 14 0
29JUN26 47.00 C 0.00 0.00 0.00 13.53 +0.86 35 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 12.40 +0.77 28 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 11.42 +0.58 27 0 7 0
29JUN26 50.00 C 0.00 0.00 0.00 10.59 +0.62 29 0 248 0
29JUN26 52.50 C 0.00 0.00 0.00 8.70 +0.76 32 0 189 0
29JUN26 55.00 C 0.00 0.00 0.00 6.58 +0.50 29 0 389 0
29JUN26 57.50 C 0.00 0.00 0.00 4.97 +0.37 29 0 97 0
29JUN26 60.00 C 0.00 0.00 0.00 3.67 +0.25 29 0 56 0
29JUN26 62.50 C 2.59 2.59 2.59 2.59 +0.08 29 15 422 0
29JUN26 65.00 C 1.73 1.88 1.73 1.88 +0.10 30 45 2,174 -15
29JUN26 67.50 C 0.00 0.00 0.00 1.33 +0.09 30 0 1,654 0
29JUN26 70.00 C 0.00 0.00 0.00 0.90 +0.05 30 0 516 0
29JUN26 72.50 C 0.00 0.00 0.00 0.59 +0.02 30 0 120 0
29JUN26 75.00 C 0.00 0.00 0.00 0.38 0.00 30 0 247 0
29JUN26 77.50 C 0.00 0.00 0.00 0.25 0.00 30 0 60 0
29JUN26 80.00 C 0.00 0.00 0.00 0.15 -0.01 30 0 30 0
29JUN26 82.50 C 0.00 0.00 0.00 0.09 -0.01 30 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 19.36 +0.83 36 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 18.28 +0.71 30 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 17.60 +1.29 38 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 16.27 +0.83 25 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 15.45 +0.79 31 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 14.44 +0.71 28 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 13.53 +0.86 29 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 12.58 +0.85 27 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 11.67 +0.82 27 0 40 0
29SEP26 50.00 C 0.00 0.00 0.00 10.62 +0.65 24 0 42 0
29SEP26 52.50 C 0.00 0.00 0.00 8.77 +0.77 26 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 7.25 +0.46 28 0 69 0
29SEP26 57.50 C 0.00 0.00 0.00 5.74 +0.38 27 0 30 0
29SEP26 60.00 C 0.00 0.00 0.00 4.57 +0.46 28 0 138 0
29SEP26 62.50 C 0.00 0.00 0.00 3.60 +0.25 28 0 90 0
29SEP26 65.00 C 0.00 0.00 0.00 2.81 +0.21 28 0 102 0
29SEP26 67.50 C 0.00 0.00 0.00 2.17 +0.17 28 0 213 0
29SEP26 70.00 C 0.00 0.00 0.00 1.70 +0.17 28 0 50 0
29SEP26 72.50 C 0.00 0.00 0.00 1.32 +0.16 29 0 126 0
29SEP26 75.00 C 0.00 0.00 0.00 1.00 +0.14 29 0 68 0
29SEP26 77.50 C 0.00 0.00 0.00 0.73 +0.12 28 0 60 0
29SEP26 80.00 C 0.00 0.00 0.00 0.54 +0.08 28 0 1,040 0
29SEP26 82.50 C 0.00 0.00 0.00 0.39 +0.05 28 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.29 +0.05 28 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.21 +0.03 28 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.15 +0.02 29 0 5 0
30DEC26 42.00 C 0.00 0.00 0.00 18.29 +0.72 27 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 17.60 +1.27 32 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 16.47 +1.03 28 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 15.45 +0.79 26 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 14.60 +0.85 27 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 13.53 +0.86 24 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 12.58 +0.55 23 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 11.75 +0.57 23 0 5 0
30DEC26 50.00 C 0.00 0.00 0.00 11.02 +0.66 24 0 237 0
30DEC26 52.50 C 0.00 0.00 0.00 9.69 +0.61 27 0 1,749 0
30DEC26 55.00 C 0.00 0.00 0.00 7.80 +0.58 25 0 644 0
30DEC26 57.50 C 0.00 0.00 0.00 6.49 +0.49 26 0 17 0
30DEC26 60.00 C 0.00 0.00 0.00 5.36 +0.42 26 0 41 0
30DEC26 62.50 C 4.02 4.02 4.02 4.39 +0.20 26 30 77 +19
30DEC26 65.00 C 0.00 0.00 0.00 3.56 +0.24 26 0 855 0
30DEC26 67.50 C 0.00 0.00 0.00 2.86 +0.14 26 0 36 0
30DEC26 70.00 C 0.00 0.00 0.00 2.31 +0.06 26 0 20 0
30DEC26 72.50 C 0.00 0.00 0.00 1.89 +0.06 27 0 36 0
30DEC26 75.00 C 0.00 0.00 0.00 1.53 +0.08 27 0 119 0
30DEC26 77.50 C 0.00 0.00 0.00 1.21 +0.08 27 0 82 0
30DEC26 80.00 C 0.00 0.00 0.00 0.93 +0.05 27 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.71 +0.02 27 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.56 +0.02 27 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.43 +0.01 27 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.33 +0.01 27 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 15.82 +0.96 27 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 14.99 +0.90 27 0 2 0
30MAR27 47.00 C 0.00 0.00 0.00 14.21 +0.86 27 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 13.46 +0.84 27 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 12.72 +0.77 27 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 12.03 +0.74 27 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 10.40 +0.64 27 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 8.93 +0.54 27 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 7.65 +0.50 27 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 6.50 +0.42 27 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 5.48 +0.32 27 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 4.59 +0.26 27 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 3.86 +0.24 27 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 3.21 +0.17 27 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 2.65 +0.14 27 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 2.20 +0.11 27 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 1.79 +0.06 27 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 1.48 +0.06 27 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 1.21 +0.04 27 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.99 +0.03 27 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.80 +0.01 27 0 0 0
TOTAL CALL 2,081 35,464 +488
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 108 0 43 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 103 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 99 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 94 0 61 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 90 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 86 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 82 0 31 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 77 0 5 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 74 0 201 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 70 0 258 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 66 0 124 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 62 0 13 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 59 0 111 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 55 0 251 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 51 0 374 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 48 0 241 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 45 0 246 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 102 0
30MAR26 48.00 P 0.10 0.10 0.10 0.01 -0.03 38 30 257 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 -0.05 35 0 351 0
30MAR26 50.00 P 0.20 0.20 0.15 0.02 -0.08 35 109 1,047 +30
30MAR26 52.50 P 0.44 0.44 0.35 0.09 -0.22 34 95 1,843 +50
30MAR26 55.00 P 0.77 0.77 0.44 0.32 -0.47 34 116 1,432 -65
30MAR26 57.50 P 1.43 1.43 0.94 0.88 -0.76 34 162 1,324 -38
30MAR26 60.00 P 2.40 2.41 1.85 1.91 -0.94 34 219 1,285 +149
30MAR26 62.50 P 4.08 4.08 3.38 3.50 -1.05 36 60 1,376 +20
30MAR26 65.00 P 0.00 0.00 0.00 5.51 -0.89 38 0 731 0
30MAR26 67.50 P 0.00 0.00 0.00 7.60 -1.25 33 0 778 0
30MAR26 70.00 P 0.00 0.00 0.00 10.20 -1.04 47 0 202 0
30MAR26 72.50 P 0.00 0.00 0.00 12.50 -1.20 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 15.19 -1.01 61 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 17.50 -1.20 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 20.00 -1.20 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 22.50 -1.20 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 25.00 -1.20 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 27.50 -1.20 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 30.00 -1.20 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 37 0 35 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 4 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 -0.02 33 0 189 0
29APR26 45.00 P 0.00 0.00 0.00 0.02 -0.02 33 0 76 0
29APR26 46.00 P 0.00 0.00 0.00 0.03 -0.05 32 0 25 0
29APR26 47.00 P 0.00 0.00 0.00 0.04 -0.08 31 0 21 0
29APR26 48.00 P 0.00 0.00 0.00 0.06 -0.11 31 0 1 0
29APR26 49.00 P 0.27 0.27 0.27 0.10 -0.14 31 7 90 +7
29APR26 50.00 P 0.41 0.41 0.41 0.15 -0.20 31 6 209 0
29APR26 52.50 P 0.75 0.75 0.53 0.39 -0.36 31 170 405 +165
29APR26 55.00 P 1.10 1.10 0.93 0.86 -0.56 31 86 395 +21
29APR26 57.50 P 2.08 2.08 1.64 1.63 -0.71 31 34 764 +28
29APR26 60.00 P 3.27 3.27 3.27 2.74 -0.85 32 30 865 0
29APR26 62.50 P 4.18 4.18 4.18 4.24 -0.95 32 30 539 0
29APR26 65.00 P 0.00 0.00 0.00 5.92 -0.94 31 0 559 0
29APR26 67.50 P 0.00 0.00 0.00 7.80 -1.62 28 0 268 0
29APR26 70.00 P 0.00 0.00 0.00 10.20 -1.56 31 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 12.55 -1.22 31 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 15.19 -1.02 41 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 17.50 -1.20 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 20.00 -1.20 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 22.50 -1.20 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 25.00 -1.20 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 27.50 -1.20 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 30.00 -1.20 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.09 -0.10 30 0 6 0
28MAY26 46.00 P 0.31 0.31 0.31 0.14 -0.13 31 4 38 +4
28MAY26 47.00 P 0.00 0.00 0.00 0.20 -0.18 30 0 1 0
28MAY26 48.00 P 0.00 0.00 0.00 0.29 -0.22 31 0 103 0
28MAY26 49.00 P 0.00 0.00 0.00 0.39 -0.27 31 0 90 0
28MAY26 50.00 P 0.86 0.86 0.86 0.53 -0.33 31 30 105 -30
28MAY26 52.50 P 1.21 1.21 1.21 1.03 -0.48 31 60 109 -5
28MAY26 55.00 P 0.00 0.00 0.00 1.76 -0.63 31 0 135 0
28MAY26 57.50 P 2.92 2.92 2.78 2.76 -0.74 30 153 222 +103
28MAY26 60.00 P 4.08 4.13 4.08 4.13 -0.83 31 28 228 0
28MAY26 62.50 P 0.00 0.00 0.00 5.74 -0.90 31 0 349 0
28MAY26 65.00 P 0.00 0.00 0.00 7.75 -0.77 33 0 280 0
28MAY26 67.50 P 0.00 0.00 0.00 9.84 -0.77 34 0 90 0
28MAY26 70.00 P 0.00 0.00 0.00 12.10 -0.81 36 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 14.46 -0.74 39 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 16.47 -1.07 32 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 18.46 -1.70 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 21.30 -0.85 33 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 23.76 -1.05 34 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 26.37 -0.85 43 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 28.70 -0.96 35 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 30.75 -1.72 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 35 0 111 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 33 0 31 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 20 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 13 0
29JUN26 39.00 P 0.00 0.00 0.00 0.02 -0.02 30 0 58 0
29JUN26 40.00 P 0.00 0.00 0.00 0.03 -0.03 30 0 34 0
29JUN26 41.00 P 0.00 0.00 0.00 0.05 -0.04 30 0 26 0
29JUN26 42.00 P 0.00 0.00 0.00 0.07 -0.07 30 0 14 0
29JUN26 43.00 P 0.00 0.00 0.00 0.10 -0.09 30 0 47 0
29JUN26 44.00 P 0.00 0.00 0.00 0.14 -0.12 30 0 172 0
29JUN26 45.00 P 0.00 0.00 0.00 0.20 -0.16 30 0 25 0
29JUN26 46.00 P 0.00 0.00 0.00 0.28 -0.18 30 0 112 0
29JUN26 47.00 P 0.65 0.65 0.65 0.38 -0.23 30 30 154 -26
29JUN26 48.00 P 0.00 0.00 0.00 0.50 -0.27 30 0 173 0
29JUN26 49.00 P 0.94 0.94 0.81 0.65 -0.32 30 90 254 -30
29JUN26 50.00 P 1.06 1.07 1.04 0.83 -0.37 30 90 325 0
29JUN26 52.50 P 0.00 0.00 0.00 1.42 -0.52 30 0 285 0
29JUN26 55.00 P 2.21 2.21 2.21 2.21 -0.63 30 14 149 0
29JUN26 57.50 P 3.28 3.28 3.26 3.26 -0.75 30 32 144 -15
29JUN26 60.00 P 4.63 4.63 4.63 4.63 -0.81 30 15 492 0
29JUN26 62.50 P 0.00 0.00 0.00 6.21 -0.91 30 0 404 0
29JUN26 65.00 P 0.00 0.00 0.00 7.95 -0.81 30 0 275 0
29JUN26 67.50 P 0.00 0.00 0.00 10.06 -0.65 31 0 290 0
29JUN26 70.00 P 0.00 0.00 0.00 12.10 -1.05 31 0 1 0
29JUN26 72.50 P 0.00 0.00 0.00 14.68 -0.52 36 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 16.47 -1.07 28 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 18.92 -1.24 30 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 21.33 -1.21 30 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 23.77 -1.20 30 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 26.37 -1.05 37 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 28.70 -1.19 31 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 31.17 -1.30 31 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.19 -0.07 28 0 432 0
29SEP26 42.00 P 0.00 0.00 0.00 0.25 -0.08 28 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.32 -0.11 28 0 6 0
29SEP26 44.00 P 0.00 0.00 0.00 0.42 -0.12 28 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 0.53 -0.15 28 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.69 -0.17 29 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.84 -0.22 29 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 1.04 -0.22 29 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 1.24 -0.28 29 0 43 0
29SEP26 50.00 P 0.00 0.00 0.00 1.49 -0.30 29 0 48 0
29SEP26 52.50 P 0.00 0.00 0.00 2.23 -0.40 29 0 11 0
29SEP26 55.00 P 0.00 0.00 0.00 3.18 -0.50 29 0 275 0
29SEP26 57.50 P 0.00 0.00 0.00 4.34 -0.61 29 0 118 0
29SEP26 60.00 P 0.00 0.00 0.00 5.71 -0.49 29 0 181 0
29SEP26 62.50 P 0.00 0.00 0.00 7.28 -0.79 30 0 69 0
29SEP26 65.00 P 0.00 0.00 0.00 8.75 -0.87 28 0 142 0
29SEP26 67.50 P 0.00 0.00 0.00 10.94 -0.96 31 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 12.99 -1.03 31 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 15.15 -0.86 32 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 17.43 -0.97 33 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 19.20 -1.11 28 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 21.53 -1.14 28 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 23.91 -1.16 28 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 26.37 -1.12 30 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 28.76 -1.18 29 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 31.21 -1.26 29 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.42 -0.15 27 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.52 -0.19 27 0 208 0
30DEC26 44.00 P 0.00 0.00 0.00 0.65 -0.21 27 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.79 -0.25 27 0 152 0
30DEC26 46.00 P 0.00 0.00 0.00 0.98 -0.29 27 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 1.18 -0.32 27 0 24 0
30DEC26 48.00 P 0.00 0.00 0.00 1.38 -0.38 27 0 860 0
30DEC26 49.00 P 0.00 0.00 0.00 1.64 -0.38 27 0 67 0
30DEC26 50.00 P 0.00 0.00 0.00 1.90 -0.45 27 0 230 0
30DEC26 52.50 P 0.00 0.00 0.00 2.71 -0.55 27 0 252 0
30DEC26 55.00 P 0.00 0.00 0.00 3.70 -0.64 27 0 91 0
30DEC26 57.50 P 0.00 0.00 0.00 4.88 -0.73 27 0 64 0
30DEC26 60.00 P 0.00 0.00 0.00 6.25 -0.77 28 0 69 0
30DEC26 62.50 P 0.00 0.00 0.00 7.79 -0.91 28 0 62 0
30DEC26 65.00 P 0.00 0.00 0.00 9.49 -0.97 28 0 60 0
30DEC26 67.50 P 0.00 0.00 0.00 11.34 -1.06 28 0 30 0
30DEC26 70.00 P 0.00 0.00 0.00 13.35 -1.03 29 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 15.46 -1.00 30 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.63 -0.99 30 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.95 -0.97 32 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.67 -1.17 27 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 24.00 -1.19 27 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 26.39 -1.19 27 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 28.80 -1.20 27 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 31.24 -1.23 27 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 1.15 -0.28 27 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 1.34 -0.33 27 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 1.56 -0.37 27 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 1.81 -0.38 27 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 2.07 -0.44 27 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 2.37 -0.47 27 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 3.20 -0.58 27 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 4.20 -0.67 27 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 5.38 -0.73 27 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 6.72 -0.80 27 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 8.19 -0.89 27 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 9.80 -0.96 27 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 11.57 -0.99 27 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 13.44 -1.06 27 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 15.46 -1.05 27 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 17.63 -1.00 28 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 19.95 -0.97 29 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 21.90 -1.16 27 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 24.19 -1.18 27 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 26.53 -1.18 27 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 28.90 -1.20 27 0 0 0
TOTAL PUT 1,700 26,537 +368
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKP - CK ASSET CLOSING PRICE HK$ 47.86
30MAR26 20.00 C 0.00 0.00 0.00 27.89 +1.00 117 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 26.89 +1.00 98 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 25.89 +1.00 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 24.89 +1.00 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 23.89 +0.99 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 22.90 +1.00 96 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 21.90 +1.00 88 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 20.90 +1.00 79 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 19.90 +1.00 66 0 33 0
30MAR26 29.00 C 0.00 0.00 0.00 18.90 +1.00 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 17.90 +1.00 0 0 8 0
30MAR26 31.00 C 0.00 0.00 0.00 16.90 +0.99 0 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 15.91 +1.00 62 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 14.91 +1.00 56 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 13.91 +1.00 49 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 12.91 +1.00 41 0 9 0
30MAR26 36.00 C 0.00 0.00 0.00 11.91 +0.78 0 0 10 0
30MAR26 37.00 C 0.00 0.00 0.00 10.91 +0.99 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 9.86 +0.94 0 0 31 0
30MAR26 39.00 C 0.00 0.00 0.00 8.92 +1.05 33 0 15 0
30MAR26 40.00 C 0.00 0.00 0.00 7.92 +1.03 28 0 54 0
30MAR26 41.00 C 0.00 0.00 0.00 6.93 +1.01 29 0 93 0
30MAR26 42.00 C 0.00 0.00 0.00 5.87 +0.88 0 0 66 0
30MAR26 43.00 C 0.00 0.00 0.00 4.95 +0.85 24 0 78 0
30MAR26 44.00 C 0.00 0.00 0.00 4.05 +0.71 27 0 157 0
30MAR26 45.00 C 0.00 0.00 0.00 3.16 +0.63 26 0 237 0
30MAR26 46.00 C 2.18 2.40 2.18 2.46 +0.58 29 30 221 0
30MAR26 47.00 C 1.58 1.97 1.58 1.81 +0.43 29 30 141 0
30MAR26 48.00 C 0.00 0.00 0.00 1.28 +0.32 29 0 227 0
30MAR26 49.00 C 0.75 0.94 0.75 0.87 +0.21 29 11 120 +10
30MAR26 50.00 C 0.65 0.65 0.65 0.59 +0.16 30 1 190 +1
30MAR26 52.50 C 0.22 0.22 0.22 0.17 +0.05 30 15 326 -14
30MAR26 55.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 215 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 32 0 118 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 38 0 80 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 50 0 50 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 17.97 +1.00 44 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 16.97 +1.00 35 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 15.97 +0.99 0 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 14.98 +1.00 35 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 13.98 +1.00 24 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 12.98 +1.05 0 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 11.99 +0.86 27 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 11.33 +1.32 52 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 10.31 +1.28 47 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 9.02 +0.95 25 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 8.25 +1.12 36 0 10 0
29APR26 41.00 C 0.00 0.00 0.00 7.10 +0.72 26 0 22 0
29APR26 42.00 C 0.00 0.00 0.00 6.14 +0.95 24 0 12 0
29APR26 43.00 C 0.00 0.00 0.00 5.30 +0.81 26 0 69 0
29APR26 44.00 C 0.00 0.00 0.00 4.44 +0.59 25 0 76 0
29APR26 45.00 C 0.00 0.00 0.00 3.65 +0.61 25 0 69 0
29APR26 46.00 C 2.72 2.72 2.72 3.00 +0.57 26 6 152 0
29APR26 47.00 C 0.00 0.00 0.00 2.38 +0.48 26 0 223 0
29APR26 48.00 C 0.00 0.00 0.00 1.86 +0.36 26 0 163 0
29APR26 49.00 C 0.00 0.00 0.00 1.44 +0.29 26 0 136 0
29APR26 50.00 C 0.00 0.00 0.00 1.08 +0.22 26 0 80 0
29APR26 52.50 C 0.00 0.00 0.00 0.50 +0.13 26 0 91 0
29APR26 55.00 C 0.00 0.00 0.00 0.20 +0.05 26 0 124 0
29APR26 57.50 C 0.16 0.16 0.16 0.07 +0.02 26 15 75 +15
29APR26 60.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 15 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 12.43 +1.02 48 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 11.33 +1.11 41 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 10.33 +1.23 37 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 9.13 +1.06 25 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 8.25 +1.00 28 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 7.20 +0.82 23 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 6.32 +0.94 24 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 5.37 +0.63 21 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 4.73 +0.73 25 0 95 0
28MAY26 45.00 C 0.00 0.00 0.00 3.94 +0.59 24 0 90 0
28MAY26 46.00 C 0.00 0.00 0.00 3.32 +0.55 25 0 83 0
28MAY26 47.00 C 2.60 2.60 2.60 2.73 +0.47 25 15 58 +15
28MAY26 48.00 C 0.00 0.00 0.00 2.22 +0.37 25 0 73 0
28MAY26 49.00 C 0.00 0.00 0.00 1.78 +0.31 25 0 89 0
28MAY26 50.00 C 1.46 1.51 1.46 1.43 +0.27 25 11 132 +11
28MAY26 52.50 C 0.00 0.00 0.00 0.75 +0.16 25 0 31 0
28MAY26 55.00 C 0.45 0.45 0.45 0.35 +0.07 25 15 77 +15
28MAY26 57.50 C 0.27 0.27 0.27 0.16 +0.04 25 15 75 +15
28MAY26 60.00 C 0.00 0.00 0.00 0.07 +0.02 25 0 30 0
28MAY26 62.50 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 26 0 15 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 28 0 10 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 24.99 +1.00 54 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 23.99 +1.00 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 23.00 +1.00 47 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 22.00 +1.00 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 21.01 +1.00 41 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 20.01 +1.00 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 19.02 +1.00 34 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 18.02 +0.99 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 17.02 +1.04 0 0 4 0
29JUN26 32.00 C 0.00 0.00 0.00 15.97 +0.97 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 15.04 +1.00 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 14.05 +1.07 27 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 12.98 +0.66 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 12.43 +1.02 45 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 11.33 +1.11 38 0 8 0
29JUN26 38.00 C 0.00 0.00 0.00 10.33 +1.18 35 0 12 0
29JUN26 39.00 C 0.00 0.00 0.00 9.15 +0.94 25 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 8.25 +1.00 26 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 7.20 +0.82 22 0 4 0
29JUN26 42.00 C 0.00 0.00 0.00 6.32 +0.88 22 0 20 0
29JUN26 43.00 C 0.00 0.00 0.00 5.43 +0.63 22 0 18 0
29JUN26 44.00 C 0.00 0.00 0.00 4.78 +0.70 24 0 5 0
29JUN26 45.00 C 0.00 0.00 0.00 4.05 +0.59 24 0 40 0
29JUN26 46.00 C 0.00 0.00 0.00 3.45 +0.55 24 0 51 0
29JUN26 47.00 C 0.00 0.00 0.00 2.87 +0.47 24 0 45 0
29JUN26 48.00 C 2.41 2.41 2.38 2.38 +0.39 25 45 218 +45
29JUN26 49.00 C 0.00 0.00 0.00 1.94 +0.30 25 0 35 0
29JUN26 50.00 C 0.00 0.00 0.00 1.59 +0.27 25 0 47 0
29JUN26 52.50 C 0.00 0.00 0.00 0.92 +0.19 25 0 15 0
29JUN26 55.00 C 0.00 0.00 0.00 0.48 +0.10 25 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.25 +0.06 25 0 7 0
29JUN26 60.00 C 0.00 0.00 0.00 0.12 +0.02 25 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 0.06 +0.01 25 0 23 0
29JUN26 65.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 10 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 21.01 +1.00 37 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 20.01 +1.00 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 19.02 +1.00 32 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 18.02 +0.99 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 17.03 +1.00 27 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 16.03 +0.99 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 15.04 +0.99 22 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 14.05 +1.03 24 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 13.07 +0.75 25 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.43 +1.02 36 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.33 +1.11 31 0 21 0
29SEP26 38.00 C 0.00 0.00 0.00 10.33 +1.13 29 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.19 +0.85 22 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.55 +1.12 27 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 7.41 +0.71 23 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.62 +0.78 23 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 6.18 +1.02 26 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 5.29 +0.80 24 0 8 0
29SEP26 45.00 C 0.00 0.00 0.00 4.59 +0.60 24 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 4.02 +0.59 24 0 23 0
29SEP26 47.00 C 0.00 0.00 0.00 3.49 +0.52 24 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 3.04 +0.46 24 0 109 0
29SEP26 49.00 C 0.00 0.00 0.00 2.64 +0.40 24 0 103 0
29SEP26 50.00 C 0.00 0.00 0.00 2.27 +0.32 24 0 46 0
29SEP26 52.50 C 0.00 0.00 0.00 1.61 +0.25 25 0 82 0
29SEP26 55.00 C 0.00 0.00 0.00 1.11 +0.22 25 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 0.72 +0.15 25 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 0.46 +0.10 25 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.29 +0.07 25 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.18 +0.04 25 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.11 +0.03 25 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.07 +0.02 25 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 18.02 +0.99 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 17.03 +1.00 25 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 16.03 +0.99 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 15.04 +0.99 21 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 14.06 +0.99 23 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.08 +0.76 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.43 +1.02 30 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.38 +1.13 27 0 11 0
30DEC26 38.00 C 0.00 0.00 0.00 10.33 +1.05 24 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 9.34 +0.75 22 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 8.56 +0.85 23 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.77 +0.80 23 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.86 +0.59 21 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 6.35 +0.70 23 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 5.56 +0.56 22 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 4.99 +0.60 22 0 5 0
30DEC26 46.00 C 0.00 0.00 0.00 4.47 +0.57 22 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 3.99 +0.53 22 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 3.55 +0.47 22 0 20 0
30DEC26 49.00 C 0.00 0.00 0.00 3.15 +0.41 22 0 10 0
30DEC26 50.00 C 0.00 0.00 0.00 2.79 +0.35 22 0 17 0
30DEC26 52.50 C 0.00 0.00 0.00 2.10 +0.28 23 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 1.53 +0.25 23 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 1.08 +0.19 23 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.74 +0.14 23 0 52 0
30DEC26 62.50 C 0.00 0.00 0.00 0.51 +0.12 23 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.33 +0.07 23 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.22 +0.04 23 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.15 +0.03 23 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.10 +0.02 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.46 +0.88 22 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.64 +0.83 22 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.88 +0.80 22 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.15 +0.76 22 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.47 +0.72 22 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.84 +0.70 22 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.23 +0.64 22 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 5.67 +0.61 22 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 5.15 +0.71 22 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 4.52 +0.50 21 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 4.09 +0.49 22 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 3.68 +0.38 22 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 3.33 +0.35 22 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.58 +0.29 22 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 2.00 +0.30 23 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 1.48 +0.24 22 0 9 0
30MAR27 60.00 C 0.00 0.00 0.00 1.08 +0.18 22 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 0.78 +0.15 22 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.54 +0.09 22 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.38 +0.06 22 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.27 +0.04 22 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.19 +0.04 22 0 0 0
TOTAL CALL 209 6,017 +113
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 0.00 130 0 15 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 123 0 8 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 104 0 35 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 88 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 82 0 5 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 77 0 79 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 67 0 45 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 62 0 22 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 53 0 181 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 49 0 62 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 45 0 17 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 41 0 26 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 36 0 110 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 -0.02 32 0 180 0
30MAR26 41.00 P 0.00 0.00 0.00 0.02 -0.04 31 0 114 0
30MAR26 42.00 P 0.00 0.00 0.00 0.04 -0.07 30 0 205 0
30MAR26 43.00 P 0.19 0.19 0.19 0.09 -0.13 30 2 193 0
30MAR26 44.00 P 0.00 0.00 0.00 0.18 -0.22 30 0 178 0
30MAR26 45.00 P 0.00 0.00 0.00 0.34 -0.32 30 0 223 0
30MAR26 46.00 P 0.73 0.73 0.73 0.59 -0.43 30 15 162 +15
30MAR26 47.00 P 0.00 0.00 0.00 0.95 -0.53 30 0 164 0
30MAR26 48.00 P 0.00 0.00 0.00 1.42 -0.67 30 0 186 0
30MAR26 49.00 P 2.20 2.20 2.20 2.03 -0.74 31 15 183 +15
30MAR26 50.00 P 0.00 0.00 0.00 2.74 -0.84 32 0 67 0
30MAR26 52.50 P 0.00 0.00 0.00 4.90 -0.98 36 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 7.36 -0.93 46 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 9.64 -1.00 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 12.14 -1.00 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 14.64 -1.00 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 17.14 -1.00 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 19.64 -1.00 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 22.14 -1.00 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 24.64 -1.00 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 3 0
29APR26 38.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 16 0
29APR26 39.00 P 0.00 0.00 0.00 0.03 -0.03 27 0 13 0
29APR26 40.00 P 0.00 0.00 0.00 0.06 -0.05 27 0 46 0
29APR26 41.00 P 0.00 0.00 0.00 0.10 -0.09 26 0 58 0
29APR26 42.00 P 0.00 0.00 0.00 0.18 -0.14 26 0 33 0
29APR26 43.00 P 0.00 0.00 0.00 0.30 -0.20 26 0 171 0
29APR26 44.00 P 0.00 0.00 0.00 0.47 -0.27 26 0 224 0
29APR26 45.00 P 0.00 0.00 0.00 0.71 -0.35 26 0 106 0
29APR26 46.00 P 1.16 1.16 1.16 1.03 -0.43 27 15 109 +6
29APR26 47.00 P 0.00 0.00 0.00 1.42 -0.51 26 0 73 0
29APR26 48.00 P 2.15 2.15 2.15 1.90 -0.61 26 11 36 0
29APR26 49.00 P 2.64 2.77 2.64 2.46 -0.71 26 30 45 +15
29APR26 50.00 P 0.00 0.00 0.00 3.16 -0.78 27 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 5.14 -0.91 29 0 15 0
29APR26 55.00 P 0.00 0.00 0.00 7.39 -0.99 32 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 9.93 -1.02 40 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 12.14 -1.00 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 14.64 -1.00 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 17.14 -1.00 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 19.64 -1.00 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 22.14 -1.00 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 24.64 -1.00 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.03 -0.02 26 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.05 -0.04 25 0 3 0
28MAY26 38.00 P 0.00 0.00 0.00 0.09 -0.06 26 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.14 -0.10 25 0 45 0
28MAY26 40.00 P 0.00 0.00 0.00 0.23 -0.15 25 0 15 0
28MAY26 41.00 P 0.00 0.00 0.00 0.36 -0.20 25 0 4 0
28MAY26 42.00 P 0.00 0.00 0.00 0.54 -0.26 25 0 49 0
28MAY26 43.00 P 0.00 0.00 0.00 0.77 -0.33 25 0 44 0
28MAY26 44.00 P 0.00 0.00 0.00 1.08 -0.38 25 0 65 0
28MAY26 45.00 P 0.00 0.00 0.00 1.44 -0.47 25 0 103 0
28MAY26 46.00 P 0.00 0.00 0.00 1.86 -0.50 25 0 135 0
28MAY26 47.00 P 2.36 2.36 2.25 2.36 -0.59 25 27 146 +15
28MAY26 48.00 P 0.00 0.00 0.00 2.95 -0.67 25 0 18 0
28MAY26 49.00 P 3.49 3.50 3.49 3.57 -0.84 25 22 27 +8
28MAY26 50.00 P 0.00 0.00 0.00 4.34 -0.83 26 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 6.42 -0.91 28 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 8.59 -0.95 28 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 10.90 -1.21 29 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 12.91 -1.38 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 15.44 -1.70 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 18.00 -1.62 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 20.71 -1.40 37 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 23.14 -0.99 29 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 25.62 -1.00 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 48 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 31 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 -0.02 25 0 32 0
29JUN26 34.00 P 0.00 0.00 0.00 0.02 -0.02 25 0 57 0
29JUN26 35.00 P 0.00 0.00 0.00 0.04 -0.03 25 0 86 0
29JUN26 36.00 P 0.00 0.00 0.00 0.07 -0.04 25 0 34 0
29JUN26 37.00 P 0.00 0.00 0.00 0.11 -0.07 25 0 19 0
29JUN26 38.00 P 0.00 0.00 0.00 0.18 -0.10 25 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 0.27 -0.14 25 0 24 0
29JUN26 40.00 P 0.00 0.00 0.00 0.40 -0.18 25 0 81 0
29JUN26 41.00 P 0.00 0.00 0.00 0.57 -0.23 25 0 22 0
29JUN26 42.00 P 0.00 0.00 0.00 0.79 -0.28 25 0 53 0
29JUN26 43.00 P 0.00 0.00 0.00 1.07 -0.29 25 0 74 0
29JUN26 44.00 P 0.00 0.00 0.00 1.38 -0.38 25 0 32 0
29JUN26 45.00 P 1.87 1.87 1.77 1.79 -0.42 25 38 121 +28
29JUN26 46.00 P 0.00 0.00 0.00 2.22 -0.51 25 0 41 0
29JUN26 47.00 P 0.00 0.00 0.00 2.73 -0.56 25 0 63 0
29JUN26 48.00 P 0.00 0.00 0.00 3.28 -0.67 25 0 90 0
29JUN26 49.00 P 0.00 0.00 0.00 3.92 -0.75 25 0 37 0
29JUN26 50.00 P 0.00 0.00 0.00 4.71 -0.74 26 0 15 0
29JUN26 52.50 P 0.00 0.00 0.00 6.67 -0.87 27 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 8.87 -0.94 29 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 11.23 -0.88 32 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 13.68 -0.77 35 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 15.91 -1.23 33 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 18.00 -1.62 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 20.82 -1.29 38 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 23.29 -0.84 40 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 25.62 -1.00 23 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 28 0 12 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.05 -0.02 25 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.08 -0.03 25 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.12 -0.04 25 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.18 -0.05 25 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.26 -0.08 25 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.36 -0.11 25 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.48 -0.14 24 0 4 0
29SEP26 39.00 P 0.67 0.67 0.67 0.66 -0.16 25 5 9 +3
29SEP26 40.00 P 0.00 0.00 0.00 0.86 -0.20 25 0 9 0
29SEP26 41.00 P 0.00 0.00 0.00 1.10 -0.24 25 0 6 0
29SEP26 42.00 P 0.00 0.00 0.00 1.38 -0.28 25 0 32 0
29SEP26 43.00 P 0.00 0.00 0.00 1.70 -0.34 25 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 2.07 -0.37 25 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 2.50 -0.43 25 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 2.97 -0.47 25 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 3.50 -0.51 25 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 4.08 -0.57 25 0 116 0
29SEP26 49.00 P 0.00 0.00 0.00 4.72 -0.61 25 0 100 0
29SEP26 50.00 P 0.00 0.00 0.00 5.27 -0.79 25 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 7.24 -0.76 26 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 9.30 -0.81 27 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.45 -0.84 28 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.73 -0.72 29 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.06 -1.08 29 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.44 -1.18 30 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.83 -1.28 30 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.31 -0.96 32 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.63 -1.11 25 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.04 -0.02 23 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.07 -0.02 23 0 39 0
30DEC26 32.00 P 0.00 0.00 0.00 0.09 -0.04 23 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.14 -0.04 23 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 0.21 -0.05 23 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 0.29 -0.07 23 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.39 -0.09 23 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 0.52 -0.09 23 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 0.66 -0.14 23 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.85 -0.20 23 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.11 -0.19 23 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.36 -0.25 23 0 8 0
30DEC26 42.00 P 0.00 0.00 0.00 1.66 -0.29 23 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 2.00 -0.33 23 0 4 0
30DEC26 44.00 P 0.00 0.00 0.00 2.39 -0.37 23 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 2.82 -0.41 23 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 3.30 -0.46 23 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 3.83 -0.52 23 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 4.41 -0.54 24 0 45 0
30DEC26 49.00 P 0.00 0.00 0.00 5.04 -0.58 24 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 5.43 -0.88 22 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 7.26 -0.74 23 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 9.47 -0.82 25 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.45 -0.84 24 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.73 -0.72 25 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.06 -1.08 26 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.44 -1.18 27 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.83 -1.28 27 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.31 -0.96 29 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.63 -1.11 23 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.85 -0.16 22 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 1.06 -0.23 22 0 9 0
30MAR27 40.00 P 0.00 0.00 0.00 1.33 -0.22 22 0 0 0
30MAR27 41.00 P 1.45 1.45 1.45 1.61 -0.25 22 12 12 +12
30MAR27 42.00 P 0.00 0.00 0.00 1.91 -0.29 22 0 2 0
30MAR27 43.00 P 0.00 0.00 0.00 2.28 -0.32 22 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 2.66 -0.38 22 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 3.08 -0.44 22 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 3.56 -0.49 22 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 4.09 -0.51 22 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 4.69 -0.53 23 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 5.31 -0.56 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.97 -0.42 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 7.51 -0.67 22 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 9.47 -0.82 23 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.46 -0.83 22 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.73 -0.79 23 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.06 -1.08 24 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.44 -1.18 25 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.83 -1.28 25 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.31 -0.96 27 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 25.63 -1.11 22 0 0 0
TOTAL PUT 192 5,828 +117
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$ 29.40
30MAR26 8.25 C 0.00 0.00 0.00 21.19 +0.85 234 0 1,215 0
30MAR26 8.50 C 0.00 0.00 0.00 21.18 +1.09 331 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 20.65 +0.74 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 20.45 +0.86 226 0 215 0
30MAR26 9.25 C 0.00 0.00 0.00 20.43 +1.09 309 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 20.15 +1.06 295 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 19.92 +1.08 294 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 19.53 +0.94 247 0 90 0
30MAR26 10.50 C 0.00 0.00 0.00 19.17 +1.07 275 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 18.42 +0.71 149 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 18.12 +1.02 241 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 17.42 +0.82 131 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 17.16 +1.06 230 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 16.40 +0.80 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 16.13 +1.03 206 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 15.54 +0.92 177 0 30 0
30MAR26 14.50 C 14.78 14.78 14.78 15.11 +1.01 185 30 545 +30
30MAR26 15.00 C 0.00 0.00 0.00 14.63 +1.03 181 0 110 0
30MAR26 15.50 C 0.00 0.00 0.00 14.15 +1.05 176 0 146 0
30MAR26 16.00 C 0.00 0.00 0.00 13.61 +0.82 162 0 192 0
30MAR26 16.50 C 0.00 0.00 0.00 13.07 +0.97 147 0 175 0
30MAR26 17.00 C 0.00 0.00 0.00 12.42 +0.81 0 0 74 0
30MAR26 17.50 C 0.00 0.00 0.00 11.91 +0.80 0 0 85 0
30MAR26 18.00 C 0.00 0.00 0.00 11.54 +0.93 122 0 343 0
30MAR26 18.50 C 0.00 0.00 0.00 10.91 +0.80 0 0 766 0
30MAR26 19.00 C 0.00 0.00 0.00 10.41 +0.71 0 0 138 0
30MAR26 19.50 C 0.00 0.00 0.00 9.93 +0.82 62 0 566 0
30MAR26 20.00 C 0.00 0.00 0.00 9.63 +1.02 112 0 121 0
30MAR26 21.00 C 0.00 0.00 0.00 8.59 +0.97 95 0 111 0
30MAR26 22.00 C 0.00 0.00 0.00 7.49 +0.73 69 0 3,917 0
30MAR26 23.00 C 0.00 0.00 0.00 6.45 +0.86 49 0 883 0
30MAR26 24.00 C 5.45 5.53 5.45 5.68 +0.97 72 45 5,254 0
30MAR26 25.00 C 0.00 0.00 0.00 4.56 +0.59 50 0 9,316 0
30MAR26 26.00 C 3.73 3.73 3.66 3.68 +0.69 50 51 1,776 +25
30MAR26 27.00 C 2.65 2.76 2.53 2.82 +0.56 47 17 2,610 -9
30MAR26 28.00 C 2.00 2.10 1.84 2.08 +0.41 45 36 3,042 0
30MAR26 29.00 C 1.42 1.52 1.33 1.45 +0.27 44 463 2,395 -189
30MAR26 30.00 C 0.96 1.04 0.90 0.98 +0.18 44 661 3,848 -334
30MAR26 31.00 C 0.67 0.71 0.58 0.66 +0.11 45 176 2,730 -109
30MAR26 32.00 C 0.40 0.46 0.36 0.42 +0.04 46 106 3,794 -22
30MAR26 33.00 C 0.25 0.29 0.25 0.27 +0.01 47 107 1,144 -17
30MAR26 34.00 C 0.17 0.19 0.16 0.17 0.00 48 72 1,267 +2
30MAR26 35.00 C 0.10 0.12 0.10 0.11 -0.01 49 74 10,820 +18
30MAR26 36.00 C 0.09 0.09 0.07 0.06 -0.02 49 52 1,720 +5
30MAR26 37.00 C 0.00 0.00 0.00 0.04 -0.01 50 0 1,069 0
30MAR26 38.00 C 0.02 0.02 0.02 0.03 0.00 52 100 1,964 -38
30MAR26 39.00 C 0.00 0.00 0.00 0.02 0.00 54 0 628 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,219 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 57 0 413 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 60 0 567 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 64 0 212 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 67 0 223 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 70 0 401 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 73 0 46 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 77 0 105 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 80 0 548 0
29APR26 17.50 C 0.00 0.00 0.00 12.06 +0.91 79 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 11.54 +0.93 72 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 10.97 +0.81 47 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 10.51 +0.81 59 0 4 0
29APR26 19.50 C 0.00 0.00 0.00 10.16 +1.03 74 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 9.70 +1.09 73 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 8.59 +0.87 56 0 6 0
29APR26 22.00 C 0.00 0.00 0.00 7.68 +0.79 57 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 6.68 +0.89 50 0 10 0
29APR26 24.00 C 0.00 0.00 0.00 5.89 +0.80 53 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 4.98 +0.75 49 0 1 0
29APR26 26.00 C 0.00 0.00 0.00 4.08 +0.59 44 0 30 0
29APR26 27.00 C 0.00 0.00 0.00 3.35 +0.51 44 0 133 0
29APR26 28.00 C 2.60 2.67 2.60 2.69 +0.38 43 9 78 -6
29APR26 29.00 C 2.13 2.20 2.01 2.13 +0.30 43 58 185 +53
29APR26 30.00 C 1.66 1.69 1.57 1.67 +0.23 43 161 1,430 +45
29APR26 31.00 C 1.32 1.32 1.24 1.26 +0.14 43 100 464 +53
29APR26 32.00 C 0.96 1.01 0.96 0.98 +0.13 43 558 1,224 +362
29APR26 33.00 C 0.77 0.77 0.69 0.75 +0.09 44 695 886 +383
29APR26 34.00 C 0.58 0.62 0.53 0.57 +0.07 44 160 709 +157
29APR26 35.00 C 0.41 0.48 0.40 0.42 +0.03 44 261 1,883 +173
29APR26 36.00 C 0.35 0.37 0.32 0.31 +0.01 45 136 369 -33
29APR26 37.00 C 0.26 0.27 0.25 0.23 0.00 45 92 371 +19
29APR26 38.00 C 0.21 0.21 0.21 0.16 -0.02 45 31 802 +1
29APR26 39.00 C 0.14 0.14 0.14 0.12 -0.02 45 3 630 +3
29APR26 40.00 C 0.00 0.00 0.00 0.09 -0.02 46 0 363 0
29APR26 41.00 C 0.00 0.00 0.00 0.06 -0.02 46 0 382 0
29APR26 42.00 C 0.00 0.00 0.00 0.05 -0.01 47 0 342 0
29APR26 43.00 C 0.06 0.06 0.06 0.03 -0.02 46 45 86 +45
29APR26 44.00 C 0.00 0.00 0.00 0.02 -0.02 46 0 51 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 209 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 50 0 583 0
28MAY26 18.50 C 0.00 0.00 0.00 10.97 +0.66 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 10.63 +0.86 57 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 10.16 +0.82 56 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 9.70 +0.89 56 0 53 0
28MAY26 21.00 C 0.00 0.00 0.00 8.88 +1.11 59 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 7.72 +0.73 45 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 6.79 +0.68 43 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 6.18 +1.09 50 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 5.36 +1.00 48 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 4.60 +0.82 47 0 30 0
28MAY26 27.00 C 0.00 0.00 0.00 3.86 +0.62 45 0 67 0
28MAY26 28.00 C 3.00 3.16 3.00 3.09 +0.40 41 2 76 -2
28MAY26 29.00 C 2.45 2.60 2.45 2.57 +0.33 42 76 343 +76
28MAY26 30.00 C 2.06 2.13 2.06 2.12 +0.29 42 63 528 +38
28MAY26 31.00 C 1.70 1.71 1.69 1.70 +0.20 42 23 605 +7
28MAY26 32.00 C 1.37 1.44 1.35 1.40 +0.17 42 80 1,114 +30
28MAY26 33.00 C 1.12 1.16 1.12 1.14 +0.13 43 45 2,704 +15
28MAY26 34.00 C 0.97 0.97 0.90 0.93 +0.10 43 78 581 +58
28MAY26 35.00 C 0.80 0.80 0.73 0.76 +0.09 44 130 557 -45
28MAY26 36.00 C 0.60 0.63 0.59 0.62 +0.07 44 145 420 +130
28MAY26 37.00 C 0.51 0.51 0.49 0.49 +0.05 44 115 303 +100
28MAY26 38.00 C 0.39 0.39 0.39 0.40 +0.04 45 15 388 +15
28MAY26 39.00 C 0.00 0.00 0.00 0.32 +0.04 45 0 322 0
28MAY26 40.00 C 0.00 0.00 0.00 0.26 +0.03 46 0 98 0
28MAY26 41.00 C 0.00 0.00 0.00 0.21 +0.03 46 0 214 0
28MAY26 42.00 C 0.00 0.00 0.00 0.17 +0.02 46 0 108 0
28MAY26 43.00 C 0.00 0.00 0.00 0.13 +0.01 46 0 74 0
28MAY26 44.00 C 0.00 0.00 0.00 0.11 +0.01 47 0 34 0
28MAY26 45.00 C 0.00 0.00 0.00 0.09 +0.01 47 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 0.07 +0.01 47 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.06 +0.01 48 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.05 +0.01 48 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 19.53 +0.87 92 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 19.17 +1.04 110 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 18.52 +0.81 80 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 18.12 +0.93 94 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 17.53 +0.90 74 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 17.24 +1.00 98 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 16.55 +0.67 71 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 16.13 +0.94 79 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 15.54 +0.85 61 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 15.26 +0.99 83 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 14.63 +0.93 68 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 14.15 +0.94 67 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 13.61 +0.82 59 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 13.07 +0.86 50 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 12.56 +0.79 45 0 19 0
29JUN26 17.50 C 0.00 0.00 0.00 12.14 +0.89 54 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 11.66 +0.90 52 0 221 0
29JUN26 18.50 C 0.00 0.00 0.00 11.13 +0.78 47 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 10.76 +0.87 54 0 78 0
29JUN26 19.50 C 0.00 0.00 0.00 10.16 +0.58 44 0 14 0
29JUN26 20.00 C 0.00 0.00 0.00 9.71 +0.81 45 0 485 0
29JUN26 21.00 C 0.00 0.00 0.00 8.88 +0.69 48 0 53 0
29JUN26 22.00 C 0.00 0.00 0.00 7.89 +0.77 43 0 66 0
29JUN26 23.00 C 0.00 0.00 0.00 7.18 +0.81 47 0 1,347 0
29JUN26 24.00 C 0.00 0.00 0.00 6.18 +0.69 41 0 103 0
29JUN26 25.00 C 0.00 0.00 0.00 5.37 +0.45 40 0 253 0
29JUN26 26.00 C 0.00 0.00 0.00 4.84 +0.62 43 0 142 0
29JUN26 27.00 C 0.00 0.00 0.00 4.04 +0.53 40 0 2,100 0
29JUN26 28.00 C 0.00 0.00 0.00 3.40 +0.38 39 0 2,743 0
29JUN26 29.00 C 2.87 2.87 2.83 2.91 +0.33 40 22 657 +22
29JUN26 30.00 C 2.38 2.44 2.38 2.47 +0.29 40 19 7,071 -4
29JUN26 31.00 C 2.04 2.04 1.99 2.10 +0.25 41 12 587 -8
29JUN26 32.00 C 1.72 1.75 1.72 1.77 +0.19 41 51 628 +20
29JUN26 33.00 C 1.45 1.45 1.44 1.51 +0.17 42 30 1,110 +15
29JUN26 34.00 C 1.23 1.27 1.20 1.28 +0.14 42 70 1,100 -5
29JUN26 35.00 C 1.04 1.04 1.03 1.09 +0.12 43 30 2,228 +15
29JUN26 36.00 C 0.00 0.00 0.00 0.93 +0.10 43 0 1,495 0
29JUN26 37.00 C 0.00 0.00 0.00 0.80 +0.10 44 0 1,118 0
29JUN26 38.00 C 0.00 0.00 0.00 0.68 +0.08 44 0 100 0
29JUN26 39.00 C 0.53 0.53 0.53 0.59 +0.06 45 2 208 0
29JUN26 40.00 C 0.00 0.00 0.00 0.51 +0.07 46 0 4,372 0
29JUN26 41.00 C 0.41 0.41 0.41 0.44 +0.05 46 10 205 0
29JUN26 42.00 C 0.35 0.35 0.35 0.38 +0.05 47 2 266 +1
29JUN26 43.00 C 0.00 0.00 0.00 0.33 +0.05 47 0 58 0
29JUN26 44.00 C 0.00 0.00 0.00 0.29 +0.04 48 0 126 0
29JUN26 45.00 C 0.00 0.00 0.00 0.25 +0.03 48 0 122 0
29JUN26 46.00 C 0.00 0.00 0.00 0.22 +0.02 49 0 22 0
29JUN26 47.00 C 0.00 0.00 0.00 0.19 +0.02 49 0 19 0
29JUN26 48.00 C 0.00 0.00 0.00 0.17 +0.03 50 0 84 0
29SEP26 14.50 C 0.00 0.00 0.00 15.26 +0.99 69 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 14.63 +0.93 58 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 14.15 +0.69 56 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 13.61 +0.82 50 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 13.24 +1.03 57 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 12.69 +0.69 51 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 12.28 +0.97 53 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 11.77 +0.74 50 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 11.32 +0.88 50 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 10.76 +0.87 45 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.41 +0.77 48 0 8 0
29SEP26 20.00 C 0.00 0.00 0.00 9.71 +0.51 38 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 8.88 +0.69 40 0 112 0
29SEP26 22.00 C 0.00 0.00 0.00 7.89 +0.53 36 0 724 0
29SEP26 23.00 C 0.00 0.00 0.00 7.23 +0.49 39 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 6.30 +0.33 36 0 115 0
29SEP26 25.00 C 0.00 0.00 0.00 5.65 +0.27 37 0 35 0
29SEP26 26.00 C 0.00 0.00 0.00 4.92 +0.35 36 0 554 0
29SEP26 27.00 C 0.00 0.00 0.00 4.58 +0.42 40 0 3,129 0
29SEP26 28.00 C 0.00 0.00 0.00 3.99 +0.36 39 0 225 0
29SEP26 29.00 C 0.00 0.00 0.00 3.60 +0.39 40 0 277 0
29SEP26 30.00 C 0.00 0.00 0.00 3.24 +0.39 41 0 280 0
29SEP26 31.00 C 0.00 0.00 0.00 2.84 +0.32 41 0 310 0
29SEP26 32.00 C 2.33 2.33 2.33 2.51 +0.28 41 40 763 0
29SEP26 33.00 C 0.00 0.00 0.00 2.24 +0.26 41 0 1,281 0
29SEP26 34.00 C 0.00 0.00 0.00 2.00 +0.23 42 0 973 0
29SEP26 35.00 C 0.00 0.00 0.00 1.78 +0.21 42 0 1,395 0
29SEP26 36.00 C 0.00 0.00 0.00 1.59 +0.19 42 0 2,250 0
29SEP26 37.00 C 0.00 0.00 0.00 1.41 +0.16 43 0 191 0
29SEP26 38.00 C 0.00 0.00 0.00 1.26 +0.14 43 0 635 0
29SEP26 39.00 C 0.00 0.00 0.00 1.12 +0.13 43 0 178 0
29SEP26 40.00 C 0.00 0.00 0.00 0.99 +0.08 43 0 211 0
29SEP26 41.00 C 0.00 0.00 0.00 0.90 +0.10 44 0 147 0
29SEP26 42.00 C 0.00 0.00 0.00 0.80 +0.08 44 0 56 0
29SEP26 43.00 C 0.00 0.00 0.00 0.71 +0.05 44 0 115 0
29SEP26 44.00 C 0.00 0.00 0.00 0.65 +0.05 45 0 17 0
29SEP26 45.00 C 0.00 0.00 0.00 0.58 +0.04 45 0 36 0
29SEP26 46.00 C 0.00 0.00 0.00 0.52 +0.03 45 0 10 0
29SEP26 47.00 C 0.00 0.00 0.00 0.47 +0.02 45 0 10 0
29SEP26 48.00 C 0.46 0.46 0.46 0.43 +0.02 46 1 103 +1
30DEC26 17.00 C 0.00 0.00 0.00 12.69 +0.69 44 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 12.28 +0.89 45 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 11.77 +0.74 42 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 11.32 +0.88 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.76 +0.87 38 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.41 +0.77 40 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.86 +0.66 37 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.95 +0.49 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.27 +0.82 38 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.58 +0.84 38 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 6.89 +0.63 38 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 6.21 +0.70 37 0 0 0
30DEC26 26.00 C 5.50 5.50 5.50 5.63 +0.58 38 10 380 0
30DEC26 27.00 C 0.00 0.00 0.00 5.10 +0.57 38 0 85 0
30DEC26 28.00 C 4.48 4.48 4.48 4.70 +0.48 39 15 120 +15
30DEC26 29.00 C 4.10 4.10 4.10 4.21 +0.39 39 2 184 0
30DEC26 30.00 C 0.00 0.00 0.00 3.90 +0.43 39 0 236 0
30DEC26 31.00 C 0.00 0.00 0.00 3.48 +0.32 39 0 64 0
30DEC26 32.00 C 0.00 0.00 0.00 3.16 +0.28 39 0 34 0
30DEC26 33.00 C 0.00 0.00 0.00 2.88 +0.27 40 0 1,145 0
30DEC26 34.00 C 2.50 2.50 2.50 2.63 +0.24 40 40 2,176 +40
30DEC26 35.00 C 0.00 0.00 0.00 2.40 +0.24 41 0 1,063 0
30DEC26 36.00 C 0.00 0.00 0.00 2.20 +0.22 41 0 36 0
30DEC26 37.00 C 0.00 0.00 0.00 1.98 +0.16 41 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 1.82 +0.15 41 0 112 0
30DEC26 39.00 C 0.00 0.00 0.00 1.68 +0.14 42 0 13 0
30DEC26 40.00 C 0.00 0.00 0.00 1.55 +0.11 42 0 64 0
30DEC26 41.00 C 0.00 0.00 0.00 1.39 +0.06 42 0 26 0
30DEC26 42.00 C 0.00 0.00 0.00 1.29 +0.07 43 0 15 0
30DEC26 43.00 C 1.10 1.10 1.10 1.19 +0.01 43 1 8 +1
30DEC26 44.00 C 0.00 0.00 0.00 1.10 -0.01 43 0 20 0
30DEC26 45.00 C 0.00 0.00 0.00 1.01 -0.03 43 0 11 0
30DEC26 46.00 C 0.00 0.00 0.00 0.92 -0.05 44 0 10 0
30DEC26 47.00 C 0.00 0.00 0.00 0.85 -0.03 44 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.79 -0.04 44 0 52 0
30MAR27 18.50 C 0.00 0.00 0.00 11.41 +0.79 38 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 10.91 +0.62 36 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 10.55 +0.69 38 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 10.08 +0.64 36 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 9.29 +0.59 36 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.79 +0.90 39 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.92 +0.54 37 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.21 +0.70 36 0 43 0
30MAR27 25.00 C 0.00 0.00 0.00 6.68 +0.51 37 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.09 +0.55 36 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.66 +0.44 37 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.19 +0.44 37 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.75 +0.39 38 0 0 0
30MAR27 30.00 C 4.43 4.43 4.43 4.42 +0.39 38 15 38 +15
30MAR27 31.00 C 0.00 0.00 0.00 4.05 +0.33 39 0 15 0
30MAR27 32.00 C 0.00 0.00 0.00 3.72 +0.30 39 0 0 0
30MAR27 33.00 C 3.48 3.48 3.48 3.41 +0.25 39 3 21 +3
30MAR27 34.00 C 3.18 3.18 3.10 3.16 +0.24 39 16 16 +15
30MAR27 35.00 C 0.00 0.00 0.00 2.92 +0.23 39 0 18 0
30MAR27 36.00 C 0.00 0.00 0.00 2.70 +0.20 40 0 32 0
30MAR27 37.00 C 0.00 0.00 0.00 2.50 +0.19 40 0 28 0
30MAR27 38.00 C 0.00 0.00 0.00 2.34 +0.18 41 0 13 0
30MAR27 39.00 C 0.00 0.00 0.00 2.16 +0.15 41 0 6 0
30MAR27 40.00 C 1.96 1.96 1.96 2.00 +0.13 41 13 13 +13
30MAR27 41.00 C 1.83 1.83 1.83 1.89 +0.12 42 12 12 +12
30MAR27 42.00 C 0.00 0.00 0.00 1.74 +0.02 42 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 1.65 +0.08 42 0 0 0
30MAR27 44.00 C 1.50 1.52 1.50 1.44 -0.03 41 23 57 +23
TOTAL CALL 5,510 136,548 +1,233
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 208 0 8 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 194 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 190 0 16 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 186 0 81 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 182 0 157 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 178 0 92 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 170 0 167 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 162 0 529 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 155 0 262 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 149 0 234 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 142 0 142 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 136 0 254 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 130 0 234 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 124 0 324 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 119 0 728 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 114 0 676 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 108 0 210 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 103 0 417 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 99 0 533 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 94 0 358 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 89 0 334 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 85 0 829 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 81 0 734 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 76 0 9,199 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 72 0 1,338 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1,003 0
30MAR26 21.00 P 0.02 0.02 0.02 0.02 0.00 66 3 2,191 -3
30MAR26 22.00 P 0.00 0.00 0.00 0.03 0.00 62 0 14,556 0
30MAR26 23.00 P 0.05 0.05 0.05 0.05 -0.02 58 10 3,688 +10
30MAR26 24.00 P 0.08 0.08 0.08 0.08 -0.06 54 4 10,220 0
30MAR26 25.00 P 0.16 0.16 0.14 0.15 -0.10 53 40 1,797 -30
30MAR26 26.00 P 0.25 0.28 0.23 0.25 -0.19 50 30 3,965 -2
30MAR26 27.00 P 0.43 0.46 0.39 0.42 -0.30 48 44 1,914 +24
30MAR26 28.00 P 0.71 0.74 0.65 0.67 -0.38 47 161 5,181 +21
30MAR26 29.00 P 1.12 1.24 1.04 1.05 -0.50 46 212 4,105 +45
30MAR26 30.00 P 1.57 1.80 1.57 1.57 -0.67 45 144 3,342 -59
30MAR26 31.00 P 2.28 2.43 2.28 2.28 -0.72 48 32 2,073 +8
30MAR26 32.00 P 3.15 3.15 3.00 3.00 -0.83 47 7 2,785 -5
30MAR26 33.00 P 4.00 4.00 3.88 3.85 -0.80 48 4 3,501 -3
30MAR26 34.00 P 4.76 4.79 4.76 4.79 -0.86 52 30 533 0
30MAR26 35.00 P 0.00 0.00 0.00 5.84 -0.77 62 0 476 0
30MAR26 36.00 P 0.00 0.00 0.00 6.68 -0.80 55 0 199 0
30MAR26 37.00 P 0.00 0.00 0.00 7.61 -0.95 48 0 340 0
30MAR26 38.00 P 0.00 0.00 0.00 8.60 -0.92 0 0 430 0
30MAR26 39.00 P 0.00 0.00 0.00 9.60 -1.03 0 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 10.60 -1.02 0 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 11.60 -1.05 0 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 12.60 -0.82 0 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 13.89 -0.74 114 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 14.63 -1.12 85 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 15.60 -0.88 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 16.62 -0.98 89 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 17.60 -0.82 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 18.60 -0.89 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 57 0 1,471 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 54 0 121 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 120 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 -0.02 46 0 68 0
29APR26 20.00 P 0.00 0.00 0.00 0.02 -0.02 47 0 57 0
29APR26 21.00 P 0.07 0.08 0.07 0.04 -0.04 46 10 112 0
29APR26 22.00 P 0.13 0.13 0.13 0.08 -0.07 46 7 311 +7
29APR26 23.00 P 0.00 0.00 0.00 0.14 -0.11 45 0 204 0
29APR26 24.00 P 0.29 0.29 0.28 0.24 -0.16 45 103 313 -3
29APR26 25.00 P 0.42 0.45 0.41 0.39 -0.22 45 29 511 +10
29APR26 26.00 P 0.62 0.65 0.62 0.61 -0.29 45 36 397 +15
29APR26 27.00 P 0.95 0.96 0.91 0.87 -0.33 44 21 1,009 +15
29APR26 28.00 P 1.35 1.35 1.35 1.21 -0.45 43 40 1,432 0
29APR26 29.00 P 1.69 1.69 1.69 1.64 -0.51 43 2 1,600 0
29APR26 30.00 P 2.26 2.33 2.26 2.18 -0.59 43 75 3,942 +60
29APR26 31.00 P 0.00 0.00 0.00 2.81 -0.62 44 0 1,261 0
29APR26 32.00 P 0.00 0.00 0.00 3.51 -0.77 44 0 1,513 0
29APR26 33.00 P 0.00 0.00 0.00 4.28 -0.81 44 0 585 0
29APR26 34.00 P 0.00 0.00 0.00 5.11 -0.69 45 0 293 0
29APR26 35.00 P 0.00 0.00 0.00 5.92 -0.84 44 0 359 0
29APR26 36.00 P 0.00 0.00 0.00 6.79 -0.85 43 0 145 0
29APR26 37.00 P 0.00 0.00 0.00 7.97 -0.72 55 0 177 0
29APR26 38.00 P 0.00 0.00 0.00 8.63 -0.94 40 0 105 0
29APR26 39.00 P 0.00 0.00 0.00 9.81 -0.82 56 0 45 0
29APR26 40.00 P 0.00 0.00 0.00 10.64 -0.98 47 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 11.62 -1.03 48 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 12.60 -0.86 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 13.89 -0.74 74 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 14.63 -1.12 58 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 15.60 -0.88 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 16.62 -0.99 61 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 17.73 -0.69 76 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 18.78 -0.71 83 0 0 0
28MAY26 18.50 P 0.06 0.06 0.06 0.04 +0.02 49 6 6 +6
28MAY26 19.00 P 0.00 0.00 0.00 0.05 +0.02 48 0 31 0
28MAY26 19.50 P 0.00 0.00 0.00 0.06 +0.02 47 0 1 0
28MAY26 20.00 P 0.00 0.00 0.00 0.08 +0.02 47 0 5 0
28MAY26 21.00 P 0.15 0.15 0.15 0.13 +0.02 46 7 126 +7
28MAY26 22.00 P 0.00 0.00 0.00 0.21 +0.01 46 0 192 0
28MAY26 23.00 P 0.00 0.00 0.00 0.32 -0.02 45 0 147 0
28MAY26 24.00 P 0.48 0.48 0.48 0.45 -0.08 44 65 187 -5
28MAY26 25.00 P 0.65 0.71 0.64 0.65 -0.15 44 53 677 0
28MAY26 26.00 P 0.89 0.91 0.89 0.89 -0.25 43 3 565 -1
28MAY26 27.00 P 1.24 1.24 1.16 1.20 -0.35 43 18 586 +3
28MAY26 28.00 P 1.67 1.72 1.67 1.58 -0.40 42 70 740 +70
28MAY26 29.00 P 2.05 2.13 2.05 2.05 -0.50 42 17 391 +2
28MAY26 30.00 P 2.60 2.60 2.60 2.60 -0.50 42 10 310 +10
28MAY26 31.00 P 3.32 3.44 3.32 3.22 -0.63 43 46 1,004 +45
28MAY26 32.00 P 0.00 0.00 0.00 3.91 -0.70 43 0 484 0
28MAY26 33.00 P 0.00 0.00 0.00 4.60 -0.69 43 0 343 0
28MAY26 34.00 P 0.00 0.00 0.00 5.44 -0.79 44 0 315 0
28MAY26 35.00 P 0.00 0.00 0.00 6.39 -0.70 48 0 452 0
28MAY26 36.00 P 0.00 0.00 0.00 6.86 -1.06 38 0 561 0
28MAY26 37.00 P 0.00 0.00 0.00 8.19 -0.78 51 0 181 0
28MAY26 38.00 P 0.00 0.00 0.00 9.12 -0.67 53 0 30 0
28MAY26 39.00 P 0.00 0.00 0.00 9.87 -0.85 48 0 30 0
28MAY26 40.00 P 0.00 0.00 0.00 10.88 -0.84 52 0 30 0
28MAY26 41.00 P 0.00 0.00 0.00 11.98 -0.67 58 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 12.88 -0.75 57 0 45 0
28MAY26 43.00 P 0.00 0.00 0.00 13.89 -0.74 61 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 14.63 -1.12 48 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 15.63 -0.85 51 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 16.62 -0.99 51 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 17.73 -0.70 63 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 18.78 -0.71 68 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 75 0 21 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 72 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 69 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 66 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 63 0 12 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 60 0 56 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 58 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 53 0 77 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 51 0 101 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 48 0 59 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 46 0 125 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 44 0 282 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 709 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 -0.02 40 0 356 0
29JUN26 17.50 P 0.00 0.00 0.00 0.02 -0.02 41 0 307 0
29JUN26 18.00 P 0.00 0.00 0.00 0.03 -0.02 42 0 1,570 0
29JUN26 18.50 P 0.00 0.00 0.00 0.04 -0.03 41 0 143 0
29JUN26 19.00 P 0.00 0.00 0.00 0.06 -0.03 42 0 401 0
29JUN26 19.50 P 0.00 0.00 0.00 0.07 -0.05 41 0 620 0
29JUN26 20.00 P 0.00 0.00 0.00 0.10 -0.06 41 0 1,267 0
29JUN26 21.00 P 0.00 0.00 0.00 0.16 -0.10 41 0 1,037 0
29JUN26 22.00 P 0.37 0.37 0.34 0.26 -0.13 41 2 1,385 0
29JUN26 23.00 P 0.00 0.00 0.00 0.41 -0.17 41 0 599 0
29JUN26 24.00 P 0.00 0.00 0.00 0.60 -0.22 41 0 656 0
29JUN26 25.00 P 0.92 0.92 0.92 0.84 -0.27 41 38 5,803 +26
29JUN26 26.00 P 1.14 1.19 1.11 1.12 -0.34 41 38 3,559 +3
29JUN26 27.00 P 0.00 0.00 0.00 1.47 -0.39 41 0 967 0
29JUN26 28.00 P 1.92 1.99 1.92 1.89 -0.46 41 18 1,959 +14
29JUN26 29.00 P 2.35 2.49 2.35 2.38 -0.50 41 36 2,041 +13
29JUN26 30.00 P 3.15 3.15 3.15 2.94 -0.54 41 1 3,384 0
29JUN26 31.00 P 0.00 0.00 0.00 3.57 -0.62 42 0 2,116 0
29JUN26 32.00 P 0.00 0.00 0.00 4.24 -0.61 42 0 1,077 0
29JUN26 33.00 P 0.00 0.00 0.00 4.99 -0.66 43 0 252 0
29JUN26 34.00 P 0.00 0.00 0.00 5.77 -0.81 44 0 428 0
29JUN26 35.00 P 0.00 0.00 0.00 6.59 -0.68 45 0 724 0
29JUN26 36.00 P 0.00 0.00 0.00 7.40 -0.73 45 0 1,263 0
29JUN26 37.00 P 0.00 0.00 0.00 8.30 -0.70 46 0 51 0
29JUN26 38.00 P 0.00 0.00 0.00 9.20 -0.72 47 0 91 0
29JUN26 39.00 P 0.00 0.00 0.00 10.12 -0.73 49 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.07 -0.71 50 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.98 -0.72 50 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 12.92 -0.74 51 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 13.89 -0.74 52 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 14.83 -0.92 53 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 15.78 -0.76 53 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 16.76 -0.85 54 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 17.83 -0.65 59 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 18.78 -0.72 59 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 -0.02 37 0 79 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 -0.04 35 0 45 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 -0.05 33 0 45 0
29SEP26 16.00 P 0.00 0.00 0.00 0.02 -0.06 35 0 77 0
29SEP26 16.50 P 0.00 0.00 0.00 0.03 -0.07 35 0 35 0
29SEP26 17.00 P 0.00 0.00 0.00 0.04 -0.09 35 0 95 0
29SEP26 17.50 P 0.00 0.00 0.00 0.05 -0.12 34 0 48 0
29SEP26 18.00 P 0.00 0.00 0.00 0.07 -0.14 34 0 194 0
29SEP26 18.50 P 0.00 0.00 0.00 0.10 -0.16 35 0 154 0
29SEP26 19.00 P 0.00 0.00 0.00 0.13 -0.19 35 0 351 0
29SEP26 19.50 P 0.00 0.00 0.00 0.18 -0.20 35 0 713 0
29SEP26 20.00 P 0.00 0.00 0.00 0.23 -0.23 36 0 4,154 0
29SEP26 21.00 P 0.00 0.00 0.00 0.36 -0.28 36 0 550 0
29SEP26 22.00 P 0.00 0.00 0.00 0.54 -0.30 37 0 952 0
29SEP26 23.00 P 0.89 0.89 0.89 0.78 -0.31 37 10 901 0
29SEP26 24.00 P 1.15 1.15 1.15 1.08 -0.32 38 16 4,287 +16
29SEP26 25.00 P 0.00 0.00 0.00 1.43 -0.32 38 0 721 0
29SEP26 26.00 P 0.00 0.00 0.00 1.82 -0.35 39 0 1,112 0
29SEP26 27.00 P 2.27 2.27 2.27 2.25 -0.39 39 2 3,923 +2
29SEP26 28.00 P 2.80 2.80 2.80 2.74 -0.42 39 15 1,471 0
29SEP26 29.00 P 0.00 0.00 0.00 3.28 -0.47 39 0 698 0
29SEP26 30.00 P 4.03 4.03 4.03 3.88 -0.49 39 2 1,548 -2
29SEP26 31.00 P 0.00 0.00 0.00 4.51 -0.52 40 0 1,131 0
29SEP26 32.00 P 0.00 0.00 0.00 5.19 -0.61 40 0 997 0
29SEP26 33.00 P 0.00 0.00 0.00 5.92 -0.60 40 0 614 0
29SEP26 34.00 P 0.00 0.00 0.00 6.83 -0.51 43 0 308 0
29SEP26 35.00 P 0.00 0.00 0.00 7.62 -0.38 43 0 1,412 0
29SEP26 36.00 P 0.00 0.00 0.00 8.04 -0.77 39 0 721 0
29SEP26 37.00 P 0.00 0.00 0.00 9.09 -0.71 42 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 9.83 -0.68 41 0 60 0
29SEP26 39.00 P 0.00 0.00 0.00 10.76 -0.85 42 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 11.58 -0.87 41 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 12.45 -0.88 41 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.31 -0.96 40 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.22 -0.89 40 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.31 -0.68 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.24 -0.72 44 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.18 -0.64 44 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 18.12 -0.67 44 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 19.07 -0.97 44 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.13 -0.04 36 0 54 0
30DEC26 17.50 P 0.00 0.00 0.00 0.17 -0.05 36 0 20 0
30DEC26 18.00 P 0.00 0.00 0.00 0.21 -0.06 36 0 56 0
30DEC26 18.50 P 0.00 0.00 0.00 0.27 -0.07 36 0 4 0
30DEC26 19.00 P 0.00 0.00 0.00 0.33 -0.08 36 0 23 0
30DEC26 19.50 P 0.00 0.00 0.00 0.40 -0.10 36 0 3 0
30DEC26 20.00 P 0.58 0.58 0.58 0.49 -0.09 37 1 96 +1
30DEC26 21.00 P 0.00 0.00 0.00 0.68 -0.14 37 0 104 0
30DEC26 22.00 P 0.00 0.00 0.00 0.92 -0.17 37 0 235 0
30DEC26 23.00 P 0.00 0.00 0.00 1.22 -0.19 38 0 264 0
30DEC26 24.00 P 1.60 1.60 1.60 1.56 -0.23 38 5 363 -5
30DEC26 25.00 P 1.92 1.92 1.92 1.92 -0.30 38 81 656 0
30DEC26 26.00 P 0.00 0.00 0.00 2.35 -0.33 38 0 583 0
30DEC26 27.00 P 2.85 2.85 2.85 2.81 -0.34 39 15 833 0
30DEC26 28.00 P 3.43 3.43 3.43 3.30 -0.43 39 2 361 +2
30DEC26 29.00 P 3.99 3.99 3.99 3.88 -0.41 39 15 254 -15
30DEC26 30.00 P 0.00 0.00 0.00 4.46 -0.49 39 0 166 0
30DEC26 31.00 P 0.00 0.00 0.00 5.10 -0.50 40 0 118 0
30DEC26 32.00 P 0.00 0.00 0.00 5.78 -0.52 40 0 40 0
30DEC26 33.00 P 6.51 6.52 6.51 6.49 -0.57 40 30 1,054 -30
30DEC26 34.00 P 0.00 0.00 0.00 7.25 -0.55 41 0 2,077 0
30DEC26 35.00 P 0.00 0.00 0.00 8.00 -0.59 41 0 1,061 0
30DEC26 36.00 P 0.00 0.00 0.00 8.80 -0.60 41 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.61 -0.60 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.44 -0.65 42 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.28 -0.68 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.14 -0.65 43 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 13.00 -0.77 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.90 -0.78 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.76 -0.76 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 15.56 -0.88 42 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 16.58 -0.76 44 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 17.47 -0.72 44 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 18.34 -0.78 43 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 19.39 -0.67 45 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.39 -0.12 35 0 2 0
30MAR27 19.00 P 0.00 0.00 0.00 0.48 -0.11 36 0 11 0
30MAR27 19.50 P 0.00 0.00 0.00 0.57 -0.13 36 0 12 0
30MAR27 20.00 P 0.78 0.78 0.78 0.66 -0.16 36 2 3 -1
30MAR27 21.00 P 0.00 0.00 0.00 0.90 -0.18 36 0 55 0
30MAR27 22.00 P 0.00 0.00 0.00 1.18 -0.20 37 0 61 0
30MAR27 23.00 P 0.00 0.00 0.00 1.49 -0.26 37 0 93 0
30MAR27 24.00 P 1.88 1.88 1.88 1.87 -0.24 37 10 180 +10
30MAR27 25.00 P 0.00 0.00 0.00 2.26 -0.30 37 0 76 0
30MAR27 26.00 P 0.00 0.00 0.00 2.69 -0.35 37 0 103 0
30MAR27 27.00 P 0.00 0.00 0.00 3.17 -0.37 38 0 196 0
30MAR27 28.00 P 0.00 0.00 0.00 3.69 -0.42 38 0 55 0
30MAR27 29.00 P 0.00 0.00 0.00 4.26 -0.45 38 0 15 0
30MAR27 30.00 P 0.00 0.00 0.00 4.86 -0.49 38 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 5.51 -0.49 39 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 6.18 -0.53 39 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 6.89 -0.63 39 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.61 -0.57 40 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.26 -0.75 39 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.14 -0.59 40 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.84 -0.71 40 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.73 -0.63 41 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.53 -0.69 41 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.72 -0.34 44 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 13.31 -0.65 42 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.19 -0.75 42 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 15.00 -0.66 42 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.95 -0.66 43 0 0 0
TOTAL PUT 1,678 174,203 +281
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$ 74.75
30MAR26 46.00 C 0.00 0.00 0.00 29.42 +1.41 188 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 27.75 +0.74 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 26.84 +0.83 144 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 25.87 +0.41 142 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 24.75 +0.17 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 22.92 +0.83 147 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 20.15 +0.62 124 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 17.48 +0.97 103 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 14.75 +0.53 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 12.25 +0.40 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 10.05 +0.77 68 0 0 -162
30MAR26 67.50 C 0.00 0.00 0.00 7.25 +0.55 0 0 0 -574
30MAR26 70.00 C 4.45 4.82 4.45 4.75 +0.75 0 75 1 -536
30MAR26 72.50 C 1.75 2.19 1.75 2.26 +0.64 17 47 0 -235
30MAR26 75.00 C 0.64 0.65 0.58 0.58 +0.09 16 56 505 +27
30MAR26 77.50 C 0.18 0.18 0.18 0.14 +0.01 17 32 488 0
30MAR26 80.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 273 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 20 0 45 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 29 0 589 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 37 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 25.87 +0.41 92 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 25.43 +0.85 102 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 22.92 +0.83 92 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 20.35 +0.82 82 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 17.77 +0.99 71 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 14.92 +0.70 56 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 12.62 +0.77 52 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 10.05 +0.77 42 0 0 -1
29APR26 67.50 C 0.00 0.00 0.00 7.25 +0.55 0 0 0 -1
29APR26 70.00 C 4.82 4.82 4.81 4.75 +0.73 0 37 0 -92
29APR26 72.50 C 2.45 2.45 2.45 2.36 +0.24 15 16 120 -24
29APR26 75.00 C 1.15 1.15 1.10 1.14 +0.16 15 16 443 +8
29APR26 77.50 C 0.00 0.00 0.00 0.49 +0.06 15 0 339 0
29APR26 80.00 C 0.00 0.00 0.00 0.17 +0.01 15 0 75 0
29APR26 82.50 C 0.00 0.00 0.00 0.05 0.00 16 0 42 0
29APR26 85.00 C 0.00 0.00 0.00 0.02 0.00 17 0 90 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 18 0 30 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 25.43 +0.84 80 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 22.92 +0.83 72 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 20.35 +0.82 64 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 17.77 +0.77 55 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 14.92 +0.70 44 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 12.62 +0.77 40 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 10.05 +0.77 33 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 7.47 +0.77 26 0 0 -1
28MAY26 70.00 C 0.00 0.00 0.00 4.75 +0.65 0 0 0 -59
28MAY26 72.50 C 0.00 0.00 0.00 2.74 +0.32 14 0 121 -60
28MAY26 75.00 C 0.00 0.00 0.00 1.52 +0.23 14 0 212 0
28MAY26 77.50 C 0.00 0.00 0.00 0.77 +0.13 15 0 199 0
28MAY26 80.00 C 0.00 0.00 0.00 0.33 +0.06 14 0 195 0
28MAY26 82.50 C 0.00 0.00 0.00 0.13 +0.02 15 0 70 0
28MAY26 85.00 C 0.00 0.00 0.00 0.05 +0.01 15 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.02 +0.01 15 0 80 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 27.75 +0.74 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 26.84 +0.83 62 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 25.87 +0.37 61 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 25.43 +0.84 66 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 22.92 +0.83 60 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 20.35 +0.82 53 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 17.77 +0.77 46 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 14.92 +0.70 36 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 12.62 +0.77 33 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 10.05 +0.77 27 0 0 -2
29JUN26 67.50 C 0.00 0.00 0.00 7.47 +0.77 21 0 1 -147
29JUN26 70.00 C 0.00 0.00 0.00 4.78 +0.63 14 0 72 -111
29JUN26 72.50 C 2.98 2.98 2.81 3.03 +0.42 13 32 194 -24
29JUN26 75.00 C 1.51 1.65 1.51 1.82 +0.30 13 36 220 -30
29JUN26 77.50 C 0.78 0.83 0.78 1.00 +0.19 14 6 82 +6
29JUN26 80.00 C 0.00 0.00 0.00 0.50 +0.10 14 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.24 +0.06 14 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 0.10 +0.02 14 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.04 +0.01 14 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.02 +0.01 15 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 27.87 +0.86 45 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 27.07 +1.06 45 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 26.23 +0.73 46 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 25.43 +0.84 46 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 22.92 +0.83 41 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 20.35 +0.82 36 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 17.77 +0.77 31 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 14.92 +0.70 23 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 12.62 +0.77 21 0 0 -30
29SEP26 65.00 C 0.00 0.00 0.00 10.05 +0.77 17 0 0 -14
29SEP26 67.50 C 0.00 0.00 0.00 7.47 +0.61 13 0 0 -103
29SEP26 70.00 C 0.00 0.00 0.00 5.38 +0.50 12 0 22 0
29SEP26 72.50 C 3.30 3.34 3.30 3.81 +0.41 12 2 26 0
29SEP26 75.00 C 2.08 2.19 2.08 2.56 +0.30 12 4 31 +4
29SEP26 77.50 C 0.00 0.00 0.00 1.63 +0.21 12 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.99 +0.15 12 0 10 0
29SEP26 82.50 C 0.00 0.00 0.00 0.56 +0.08 13 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.31 +0.05 13 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.17 +0.03 13 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.08 +0.01 13 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.04 +0.01 13 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.02 0.00 13 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 27.07 +1.06 34 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 26.23 +0.73 35 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 25.43 +0.84 35 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 22.92 +0.83 31 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 20.35 +0.82 27 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 17.77 +0.77 23 0 0 -30
30DEC26 60.00 C 0.00 0.00 0.00 14.92 +0.70 15 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 12.62 +0.77 15 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 10.19 +0.69 12 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 8.12 +0.64 12 0 0 -10
30DEC26 70.00 C 0.00 0.00 0.00 6.27 +0.74 12 0 162 0
30DEC26 72.50 C 3.84 3.84 3.84 4.55 +0.50 12 28 62 +12
30DEC26 75.00 C 2.66 2.66 2.50 3.26 +0.39 12 95 170 +95
30DEC26 77.50 C 0.00 0.00 0.00 2.27 +0.32 12 0 48 0
30DEC26 80.00 C 0.00 0.00 0.00 1.52 +0.24 12 0 26 0
30DEC26 82.50 C 0.00 0.00 0.00 0.98 +0.17 12 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.61 +0.12 12 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.37 +0.08 12 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.22 +0.05 12 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.13 +0.03 12 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.07 +0.02 12 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.04 +0.01 13 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.02 0.00 12 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 25.43 +0.84 28 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 22.92 +0.83 25 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 20.35 +0.82 21 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 17.77 +0.77 17 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 14.95 +0.73 0 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 12.62 +0.38 6 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 10.83 +0.71 13 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 8.58 +0.65 11 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 6.86 +0.60 12 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 5.36 +0.56 12 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 4.08 +0.49 12 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 3.02 +0.39 12 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 2.20 +0.33 13 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 1.56 +0.27 13 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 1.09 +0.22 13 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.74 +0.17 13 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.49 +0.13 13 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.32 +0.09 13 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.21 +0.06 13 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.14 +0.05 13 0 0 0
TOTAL CALL 482 5,081 -2,094
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 74 0 54 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 54 0 21 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 47 0 94 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 41 0 205 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 34 0 172 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 28 0 271 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 22 0 430 0
30MAR26 67.50 P 0.00 0.00 0.00 0.02 -0.04 17 0 554 0
30MAR26 70.00 P 0.00 0.00 0.00 0.15 -0.20 17 2 354 0
30MAR26 72.50 P 0.84 0.90 0.70 0.74 -0.40 17 113 944 +41
30MAR26 75.00 P 2.12 2.12 2.12 2.12 -0.66 17 1 400 +1
30MAR26 77.50 P 4.16 4.16 4.16 4.25 -0.68 20 30 205 0
30MAR26 80.00 P 0.00 0.00 0.00 6.42 -1.06 0 0 136 0
30MAR26 82.50 P 0.00 0.00 0.00 9.32 -0.18 38 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 11.21 -0.72 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 13.63 -1.31 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 16.71 -0.13 53 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 18.99 -0.23 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 21.39 -0.52 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 24.77 +0.56 91 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 27.28 -0.79 98 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 22 0 2 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 18 0 10 0
29APR26 65.00 P 0.00 0.00 0.00 0.03 -0.03 16 0 14 0
29APR26 67.50 P 0.00 0.00 0.00 0.13 -0.11 16 0 309 0
29APR26 70.00 P 0.00 0.00 0.00 0.45 -0.26 15 0 717 0
29APR26 72.50 P 0.00 0.00 0.00 1.19 -0.38 15 0 375 0
29APR26 75.00 P 2.60 2.60 2.60 2.52 -0.58 16 13 243 +13
29APR26 77.50 P 0.00 0.00 0.00 4.44 -0.69 17 0 165 0
29APR26 80.00 P 0.00 0.00 0.00 6.42 -1.12 0 0 20 0
29APR26 82.50 P 0.00 0.00 0.00 9.32 -0.60 26 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 11.37 -0.56 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 13.63 -1.31 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 16.71 -0.77 36 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 18.99 -0.97 0 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 21.71 -0.20 43 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 24.77 -0.20 60 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 27.28 -0.79 64 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 17 0 4 0
28MAY26 62.50 P 0.00 0.00 0.00 0.02 -0.01 15 0 5 0
28MAY26 65.00 P 0.00 0.00 0.00 0.07 -0.04 15 0 49 0
28MAY26 67.50 P 0.00 0.00 0.00 0.23 -0.11 15 0 181 0
28MAY26 70.00 P 0.00 0.00 0.00 0.65 -0.24 15 0 462 0
28MAY26 72.50 P 1.59 1.59 1.43 1.44 -0.36 14 27 210 -6
28MAY26 75.00 P 2.63 2.63 2.63 2.74 -0.48 15 10 166 +10
28MAY26 77.50 P 4.50 4.50 4.50 4.57 -0.58 15 22 240 0
28MAY26 80.00 P 0.00 0.00 0.00 6.44 -1.13 0 0 30 0
28MAY26 82.50 P 0.00 0.00 0.00 9.32 -0.65 21 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 11.90 -0.14 26 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 13.81 -1.13 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 16.71 -0.77 30 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 19.00 -1.39 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 21.71 -0.72 36 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 24.77 -0.20 49 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 27.28 -0.79 52 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 20 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 17 0 54 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 15 0 52 0
29JUN26 62.50 P 0.00 0.00 0.00 0.04 -0.01 14 0 169 0
29JUN26 65.00 P 0.00 0.00 0.00 0.12 -0.04 14 0 174 0
29JUN26 67.50 P 0.00 0.00 0.00 0.35 -0.11 14 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 0.83 -0.22 14 0 114 0
29JUN26 72.50 P 0.00 0.00 0.00 1.70 -0.34 14 0 177 0
29JUN26 75.00 P 0.00 0.00 0.00 3.01 -0.47 14 0 130 0
29JUN26 77.50 P 4.90 4.90 4.90 4.77 -0.59 15 30 60 +30
29JUN26 80.00 P 0.00 0.00 0.00 6.90 -0.70 16 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 9.33 -0.76 19 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 11.90 -0.61 23 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 14.47 -0.50 27 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 16.97 -0.56 30 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 19.00 -1.39 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 21.71 -0.81 32 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 24.77 -0.20 43 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 27.28 -0.79 45 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 17 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 -0.01 13 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.04 -0.01 13 0 41 0
29SEP26 62.50 P 0.00 0.00 0.00 0.10 -0.04 13 0 75 0
29SEP26 65.00 P 0.00 0.00 0.00 0.26 -0.09 13 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 0.60 -0.15 13 0 84 0
29SEP26 70.00 P 0.00 0.00 0.00 1.18 -0.24 13 0 31 0
29SEP26 72.50 P 0.00 0.00 0.00 2.09 -0.35 13 0 20 0
29SEP26 75.00 P 0.00 0.00 0.00 3.37 -0.47 13 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 4.88 -0.73 13 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 7.04 -0.67 14 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 9.33 -0.78 15 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 11.90 -0.75 19 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 14.47 -0.60 22 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 16.97 -0.56 24 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 19.00 -1.39 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 21.71 -0.81 26 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 24.77 -0.20 33 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 27.28 -0.79 36 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 13 0 36 0
30DEC26 57.50 P 0.00 0.00 0.00 0.03 -0.01 12 0 12 0
30DEC26 60.00 P 0.00 0.00 0.00 0.08 -0.02 12 0 16 0
30DEC26 62.50 P 0.40 0.40 0.40 0.20 -0.03 12 1 9 0
30DEC26 65.00 P 0.00 0.00 0.00 0.43 -0.07 12 0 43 0
30DEC26 67.50 P 0.00 0.00 0.00 0.85 -0.11 12 0 49 0
30DEC26 70.00 P 0.00 0.00 0.00 1.49 -0.19 13 0 22 0
30DEC26 72.50 P 0.00 0.00 0.00 2.43 -0.27 13 0 54 0
30DEC26 75.00 P 0.00 0.00 0.00 3.69 -0.38 13 0 54 0
30DEC26 77.50 P 0.00 0.00 0.00 5.29 -0.48 13 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 7.21 -0.59 13 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 9.42 -0.71 14 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 11.90 -0.76 17 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 14.47 -0.63 19 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 16.97 -0.84 21 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 19.58 -0.81 24 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 21.71 -1.14 23 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 24.77 -0.24 29 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 27.28 -0.79 31 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.03 -0.01 13 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.08 0.00 13 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 0.18 -0.01 13 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.37 -0.02 13 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.69 -0.04 13 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 1.18 -0.09 13 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 1.91 -0.13 13 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 2.88 -0.20 13 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 4.13 -0.30 13 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 5.67 -0.40 13 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 7.50 -0.50 14 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 9.59 -0.62 14 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 11.94 -0.72 16 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 14.47 -0.76 18 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 16.97 -0.84 20 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 19.58 -0.81 22 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 21.71 -1.14 21 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 24.77 -0.29 27 0 0 0
TOTAL PUT 249 8,740 +89
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$ 49.62
30MAR26 31.00 C 0.00 0.00 0.00 19.00 +0.65 132 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 17.67 +0.04 67 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 16.88 +0.31 106 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 15.69 +0.26 69 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 14.69 +0.31 64 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 13.67 +0.31 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 12.83 +0.47 76 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 11.76 +0.40 62 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 11.00 +0.58 76 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 9.70 +0.32 42 0 7 0
30MAR26 41.00 C 0.00 0.00 0.00 8.79 +0.37 50 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 7.79 +0.34 44 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 6.90 +0.49 46 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 5.76 +0.29 32 0 6 0
30MAR26 45.00 C 0.00 0.00 0.00 4.85 +0.15 32 0 75 0
30MAR26 46.00 C 0.00 0.00 0.00 4.00 +0.21 33 0 544 0
30MAR26 47.00 C 0.00 0.00 0.00 3.09 +0.23 29 0 511 0
30MAR26 48.00 C 2.26 2.44 2.26 2.38 +0.10 30 597 1,717 -9
30MAR26 49.00 C 1.43 1.81 1.43 1.67 -0.02 28 289 2,073 +52
30MAR26 50.00 C 1.11 1.30 1.05 1.16 -0.09 28 425 4,545 +129
30MAR26 52.50 C 0.50 0.51 0.48 0.41 -0.07 29 41 3,834 -10
30MAR26 55.00 C 0.14 0.18 0.14 0.11 -0.04 29 40 3,185 +4
30MAR26 57.50 C 0.05 0.05 0.05 0.02 -0.02 28 2 3,979 -2
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 32 0 980 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 39 0 473 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 60 0 21 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 65 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 74 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 12.83 +0.02 42 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 11.81 +0.36 37 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 11.00 +0.42 45 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 9.76 +0.26 0 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 8.83 +0.03 28 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 7.81 +0.36 23 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 7.09 +0.28 33 0 6 0
29APR26 44.00 C 0.00 0.00 0.00 6.26 +0.22 33 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 5.31 +0.20 30 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 4.59 +0.22 31 0 181 0
29APR26 47.00 C 0.00 0.00 0.00 3.83 +0.14 30 0 272 0
29APR26 48.00 C 2.76 2.94 2.76 3.11 +0.08 29 60 457 -60
29APR26 49.00 C 2.14 2.46 2.05 2.52 +0.14 28 196 514 +160
29APR26 50.00 C 1.71 2.08 1.71 2.02 +0.03 28 150 1,251 -30
29APR26 52.50 C 0.90 1.16 0.90 1.11 -0.01 29 16 469 +14
29APR26 55.00 C 0.56 0.62 0.56 0.54 -0.02 29 4 333 +3
29APR26 57.50 C 0.31 0.31 0.31 0.24 -0.02 29 10 320 -10
29APR26 60.00 C 0.17 0.17 0.17 0.10 -0.01 29 2 31 -2
29APR26 62.50 C 0.00 0.00 0.00 0.04 -0.01 29 0 107 0
29APR26 65.00 C 0.00 0.00 0.00 0.02 0.00 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 34 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 12.08 +0.41 39 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 11.00 +0.28 33 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 10.09 +0.46 33 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 9.28 +0.40 35 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 8.11 +0.26 27 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 7.22 -0.04 27 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 6.26 -0.02 25 0 30 0
28MAY26 45.00 C 0.00 0.00 0.00 5.60 +0.01 27 0 30 0
28MAY26 46.00 C 0.00 0.00 0.00 4.99 +0.06 29 0 86 0
28MAY26 47.00 C 0.00 0.00 0.00 4.21 +0.09 28 0 550 0
28MAY26 48.00 C 3.10 3.48 3.10 3.59 +0.07 28 141 702 +64
28MAY26 49.00 C 2.59 2.94 2.58 3.02 +0.02 27 74 1,009 -74
28MAY26 50.00 C 2.15 2.43 2.15 2.53 -0.01 28 266 1,280 0
28MAY26 52.50 C 1.61 1.64 1.61 1.59 -0.01 28 80 250 0
28MAY26 55.00 C 0.00 0.00 0.00 0.91 -0.07 28 0 190 0
28MAY26 57.50 C 0.59 0.62 0.59 0.50 -0.05 28 620 4,957 +620
28MAY26 60.00 C 0.37 0.40 0.37 0.26 -0.04 28 88 198 +78
28MAY26 62.50 C 0.25 0.25 0.25 0.13 -0.03 28 6 26 0
28MAY26 65.00 C 0.16 0.17 0.16 0.06 -0.02 28 60 166 +60
28MAY26 67.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.02 0.00 29 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 14.22 +0.41 41 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 13.03 +0.22 31 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 12.11 +0.04 31 0 13 0
29JUN26 39.00 C 0.00 0.00 0.00 11.13 +0.01 29 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 10.19 +0.09 28 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 9.50 +0.62 32 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 8.52 +0.12 30 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 7.74 +0.48 30 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 6.92 +0.15 29 0 7 0
29JUN26 45.00 C 0.00 0.00 0.00 6.08 +0.23 28 0 82 0
29JUN26 46.00 C 0.00 0.00 0.00 5.42 +0.41 28 0 327 0
29JUN26 47.00 C 0.00 0.00 0.00 4.64 -0.03 27 0 404 0
29JUN26 48.00 C 3.88 3.88 3.88 3.97 +0.07 26 16 411 0
29JUN26 49.00 C 0.00 0.00 0.00 3.43 +0.10 26 0 494 0
29JUN26 50.00 C 2.80 2.89 2.80 2.93 0.00 26 101 2,404 +10
29JUN26 52.50 C 1.95 1.95 1.88 1.98 +0.02 27 120 4,255 +120
29JUN26 55.00 C 1.25 1.32 1.24 1.27 -0.05 27 62 8,635 -60
29JUN26 57.50 C 0.73 0.87 0.73 0.77 -0.05 27 2 594 +1
29JUN26 60.00 C 0.00 0.00 0.00 0.45 -0.05 27 0 398 0
29JUN26 62.50 C 0.38 0.38 0.38 0.26 -0.03 27 4 383 0
29JUN26 65.00 C 0.00 0.00 0.00 0.14 -0.03 27 0 256 0
29JUN26 67.50 C 0.00 0.00 0.00 0.08 -0.01 27 0 64 0
29JUN26 70.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 2,055 0
29JUN26 72.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 32 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 31 0 77 0
29SEP26 36.00 C 0.00 0.00 0.00 14.22 +0.41 35 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 13.42 +0.56 36 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 12.46 +0.39 34 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 11.46 +0.34 32 0 6 0
29SEP26 40.00 C 0.00 0.00 0.00 10.59 +0.39 31 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.63 +0.29 29 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.89 +0.38 29 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 7.95 +0.17 27 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 7.27 +0.07 28 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.63 +0.12 28 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 5.97 +0.21 28 0 220 0
29SEP26 47.00 C 0.00 0.00 0.00 5.26 +0.07 27 0 337 0
29SEP26 48.00 C 0.00 0.00 0.00 4.50 -0.13 25 0 235 0
29SEP26 49.00 C 0.00 0.00 0.00 4.20 +0.04 27 0 480 0
29SEP26 50.00 C 0.00 0.00 0.00 3.75 +0.02 27 0 614 0
29SEP26 52.50 C 0.00 0.00 0.00 2.76 0.00 27 0 1,167 0
29SEP26 55.00 C 0.00 0.00 0.00 1.98 -0.03 27 0 230 0
29SEP26 57.50 C 0.00 0.00 0.00 1.40 -0.04 27 0 323 0
29SEP26 60.00 C 0.00 0.00 0.00 0.97 -0.04 27 0 359 0
29SEP26 62.50 C 0.89 0.89 0.89 0.67 -0.03 27 2 146 0
29SEP26 65.00 C 0.00 0.00 0.00 0.45 -0.03 27 0 131 0
29SEP26 67.50 C 0.00 0.00 0.00 0.30 -0.02 27 0 94 0
29SEP26 70.00 C 0.00 0.00 0.00 0.19 -0.03 27 0 18 0
29SEP26 72.50 C 0.00 0.00 0.00 0.13 -0.02 27 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 13.42 +0.35 30 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.46 +0.19 29 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.75 +0.33 30 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.94 +0.41 29 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.63 -0.30 24 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.00 -0.23 25 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.65 +0.30 28 0 4 0
30DEC26 44.00 C 0.00 0.00 0.00 7.66 -0.19 26 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.32 +0.23 28 0 3 0
30DEC26 46.00 C 0.00 0.00 0.00 6.31 -0.26 25 0 253 0
30DEC26 47.00 C 0.00 0.00 0.00 6.13 +0.05 27 0 1,180 0
30DEC26 48.00 C 0.00 0.00 0.00 5.49 +0.04 27 0 930 0
30DEC26 49.00 C 0.00 0.00 0.00 5.01 +0.02 27 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 4.57 +0.01 27 0 527 0
30DEC26 52.50 C 0.00 0.00 0.00 3.62 -0.01 27 0 492 0
30DEC26 55.00 C 2.88 2.92 2.88 2.80 -0.03 27 8 225 +4
30DEC26 57.50 C 0.00 0.00 0.00 2.14 -0.04 27 0 145 0
30DEC26 60.00 C 0.00 0.00 0.00 1.62 -0.04 27 0 138 0
30DEC26 62.50 C 1.39 1.39 1.39 1.21 -0.05 27 8 161 -8
30DEC26 65.00 C 0.00 0.00 0.00 0.89 -0.04 26 0 84 0
30DEC26 67.50 C 0.00 0.00 0.00 0.66 -0.05 26 0 34 0
30DEC26 70.00 C 0.00 0.00 0.00 0.49 -0.04 26 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.35 -0.03 26 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.25 -0.03 26 0 102 0
30MAR27 39.00 C 0.00 0.00 0.00 11.81 +0.29 26 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.94 +0.14 25 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 10.10 +0.08 24 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.45 +0.06 25 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.81 +0.07 25 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 8.20 -0.06 25 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 7.64 +0.06 25 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 7.32 +0.32 27 0 30 0
30MAR27 47.00 C 0.00 0.00 0.00 6.57 +0.07 25 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 6.08 +0.07 26 0 8 0
30MAR27 49.00 C 0.00 0.00 0.00 5.61 +0.04 26 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 5.19 +0.03 26 0 8 0
30MAR27 52.50 C 0.00 0.00 0.00 4.23 +0.01 26 0 19 0
30MAR27 55.00 C 0.00 0.00 0.00 3.41 -0.01 26 0 81 0
30MAR27 57.50 C 0.00 0.00 0.00 2.78 -0.02 26 0 34 0
30MAR27 60.00 C 2.12 2.25 2.12 2.21 -0.08 26 21 95 +21
30MAR27 62.50 C 1.73 1.73 1.73 1.81 -0.06 27 3 34 +3
30MAR27 65.00 C 1.49 1.49 1.49 1.44 -0.04 27 10 11 +10
30MAR27 67.50 C 0.00 0.00 0.00 1.13 -0.03 27 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.86 -0.04 26 0 0 0
TOTAL CALL 3,524 65,753 +1,088
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 77 0 67 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 68 0 24 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 63 0 60 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 59 0 70 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 54 0 396 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 50 0 634 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 46 0 627 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 42 0 562 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 38 0 872 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 34 0 577 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 1,486 0
30MAR26 43.00 P 0.07 0.07 0.07 0.02 -0.03 29 20 3,544 0
30MAR26 44.00 P 0.00 0.00 0.00 0.05 -0.06 29 0 1,042 0
30MAR26 45.00 P 0.17 0.18 0.17 0.10 -0.10 28 142 1,742 -112
30MAR26 46.00 P 0.32 0.35 0.27 0.21 -0.16 29 101 5,740 -44
30MAR26 47.00 P 0.50 0.50 0.46 0.38 -0.22 29 127 5,188 +5
30MAR26 48.00 P 0.98 0.98 0.70 0.66 -0.27 29 338 3,281 -200
30MAR26 49.00 P 1.38 1.38 1.08 1.04 -0.30 29 25 1,435 -13
30MAR26 50.00 P 1.73 1.78 1.55 1.53 -0.38 29 304 3,510 +30
30MAR26 52.50 P 3.58 3.58 3.30 3.28 -0.43 30 240 7,120 0
30MAR26 55.00 P 0.00 0.00 0.00 5.46 -0.40 30 0 187 0
30MAR26 57.50 P 0.00 0.00 0.00 7.91 -0.32 35 0 150 0
30MAR26 60.00 P 0.00 0.00 0.00 10.45 -0.31 47 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 12.89 -0.32 47 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 15.38 -0.51 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 17.88 -0.32 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 20.39 -0.47 66 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 23.12 -0.09 99 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 25.38 -0.32 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 27.88 -0.68 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 30.38 -0.32 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 155 0
29APR26 39.00 P 0.00 0.00 0.00 0.02 -0.02 29 0 145 0
29APR26 40.00 P 0.00 0.00 0.00 0.04 -0.02 29 0 57 0
29APR26 41.00 P 0.00 0.00 0.00 0.07 -0.03 29 0 181 0
29APR26 42.00 P 0.22 0.22 0.22 0.12 -0.05 29 8 457 0
29APR26 43.00 P 0.00 0.00 0.00 0.19 -0.08 28 0 461 0
29APR26 44.00 P 0.42 0.42 0.42 0.31 -0.10 28 2 1,520 0
29APR26 45.00 P 0.61 0.62 0.61 0.48 -0.13 29 8 1,416 -3
29APR26 46.00 P 0.85 0.85 0.84 0.70 -0.16 29 84 1,058 +16
29APR26 47.00 P 1.15 1.15 1.14 0.98 -0.20 29 60 3,770 +57
29APR26 48.00 P 1.45 1.45 1.45 1.31 -0.27 28 30 6,912 +30
29APR26 49.00 P 1.81 1.81 1.81 1.72 -0.33 28 30 857 0
29APR26 50.00 P 2.61 2.61 2.31 2.22 -0.34 28 166 1,250 +21
29APR26 52.50 P 4.09 4.23 3.79 3.92 -0.26 30 270 691 +187
29APR26 55.00 P 0.00 0.00 0.00 5.81 -0.41 29 0 30 0
29APR26 57.50 P 0.00 0.00 0.00 8.06 -0.38 31 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 10.45 -0.32 32 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 12.89 -0.54 33 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 15.38 -0.66 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 17.88 -0.32 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 20.39 -0.47 46 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 23.12 -0.27 65 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 25.38 -0.32 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.04 -0.03 28 0 30 0
28MAY26 39.00 P 0.00 0.00 0.00 0.07 -0.04 28 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.11 -0.06 28 0 41 0
28MAY26 41.00 P 0.00 0.00 0.00 0.17 -0.08 28 0 215 0
28MAY26 42.00 P 0.00 0.00 0.00 0.26 -0.11 28 0 576 0
28MAY26 43.00 P 0.49 0.49 0.49 0.39 -0.13 28 48 414 +48
28MAY26 44.00 P 0.67 0.67 0.67 0.56 -0.16 28 1 472 -1
28MAY26 45.00 P 0.88 0.88 0.80 0.77 -0.17 28 151 541 +149
28MAY26 46.00 P 1.11 1.11 1.02 1.02 -0.19 28 106 575 +61
28MAY26 47.00 P 1.51 1.51 1.44 1.31 -0.25 27 120 309 +120
28MAY26 48.00 P 1.86 1.90 1.70 1.69 -0.26 27 170 867 +62
28MAY26 49.00 P 2.32 2.38 2.21 2.13 -0.31 27 270 1,074 +19
28MAY26 50.00 P 2.75 2.75 2.67 2.64 -0.34 27 130 439 +130
28MAY26 52.50 P 4.51 4.51 4.21 4.27 -0.32 29 130 375 +80
28MAY26 55.00 P 0.00 0.00 0.00 6.02 -0.27 27 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 8.40 -0.23 32 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 10.50 -0.43 29 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 13.09 -0.39 36 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 15.38 -0.75 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 18.16 -0.04 47 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 20.39 -0.47 39 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 23.12 -0.27 54 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 27 0
29JUN26 37.00 P 0.00 0.00 0.00 0.06 -0.02 27 0 37 0
29JUN26 38.00 P 0.00 0.00 0.00 0.09 -0.04 27 0 113 0
29JUN26 39.00 P 0.00 0.00 0.00 0.13 -0.06 27 0 187 0
29JUN26 40.00 P 0.00 0.00 0.00 0.20 -0.08 27 0 1,310 0
29JUN26 41.00 P 0.42 0.42 0.42 0.30 -0.09 27 38 641 +38
29JUN26 42.00 P 0.50 0.51 0.50 0.42 -0.12 27 47 839 +45
29JUN26 43.00 P 0.66 0.68 0.66 0.58 -0.15 27 308 8,486 -147
29JUN26 44.00 P 0.89 0.89 0.89 0.78 -0.18 27 3 882 0
29JUN26 45.00 P 0.00 0.00 0.00 1.03 -0.18 27 0 7,900 0
29JUN26 46.00 P 0.00 0.00 0.00 1.34 -0.17 27 0 1,867 0
29JUN26 47.00 P 1.77 1.77 1.77 1.66 -0.23 27 1 812 0
29JUN26 48.00 P 0.00 0.00 0.00 2.05 -0.27 27 0 1,897 0
29JUN26 49.00 P 2.68 2.68 2.68 2.51 -0.29 27 30 3,261 -30
29JUN26 50.00 P 0.00 0.00 0.00 3.02 -0.31 27 0 3,513 0
29JUN26 52.50 P 4.58 4.64 4.58 4.58 -0.34 28 76 1,254 0
29JUN26 55.00 P 0.00 0.00 0.00 6.11 -0.53 25 0 267 0
29JUN26 57.50 P 0.00 0.00 0.00 8.40 -0.23 28 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 10.81 -0.12 31 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 13.30 -0.30 36 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 15.38 -0.75 0 0 2 0
29JUN26 67.50 P 0.00 0.00 0.00 18.16 -0.04 41 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 20.39 -0.47 35 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 23.12 -0.27 47 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 25.41 -0.29 42 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 27.88 -0.68 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 30.39 -0.33 46 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.22 -0.05 27 0 78 0
29SEP26 37.00 P 0.00 0.00 0.00 0.30 -0.08 27 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 0.41 -0.08 27 0 46 0
29SEP26 39.00 P 0.00 0.00 0.00 0.55 -0.08 27 0 66 0
29SEP26 40.00 P 0.00 0.00 0.00 0.71 -0.10 27 0 360 0
29SEP26 41.00 P 0.90 0.90 0.90 0.87 -0.13 26 1 499 +1
29SEP26 42.00 P 1.14 1.14 1.14 1.07 -0.16 26 1 518 +1
29SEP26 43.00 P 0.00 0.00 0.00 1.32 -0.18 26 0 1,146 0
29SEP26 44.00 P 0.00 0.00 0.00 1.62 -0.19 26 0 450 0
29SEP26 45.00 P 0.00 0.00 0.00 1.94 -0.23 26 0 517 0
29SEP26 46.00 P 2.48 2.48 2.48 2.33 -0.22 26 5 3,385 0
29SEP26 47.00 P 2.83 2.83 2.83 2.73 -0.26 26 23 989 0
29SEP26 48.00 P 3.25 3.25 3.25 3.20 -0.26 26 10 1,329 -10
29SEP26 49.00 P 0.00 0.00 0.00 3.71 -0.29 26 0 382 0
29SEP26 50.00 P 4.44 4.44 4.44 4.27 -0.29 26 4 646 -4
29SEP26 52.50 P 0.00 0.00 0.00 5.84 -0.32 26 0 171 0
29SEP26 55.00 P 0.00 0.00 0.00 7.46 -0.29 25 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 9.46 -0.19 25 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 11.61 -0.44 26 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 14.13 -0.11 29 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 16.03 -0.48 23 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 19.06 +0.23 35 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 21.20 -0.01 32 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 23.12 -0.58 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 25.71 -0.38 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.56 -0.08 26 0 3 0
30DEC26 38.00 P 0.00 0.00 0.00 0.69 -0.12 26 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 0.87 -0.13 26 0 105 0
30DEC26 40.00 P 0.00 0.00 0.00 1.07 -0.15 26 0 263 0
30DEC26 41.00 P 0.00 0.00 0.00 1.28 -0.15 26 0 139 0
30DEC26 42.00 P 0.00 0.00 0.00 1.54 -0.17 26 0 279 0
30DEC26 43.00 P 1.93 1.93 1.93 1.83 -0.19 26 30 278 +26
30DEC26 44.00 P 2.38 2.38 2.25 2.15 -0.21 26 35 149 +12
30DEC26 45.00 P 0.00 0.00 0.00 2.52 -0.22 26 0 192 0
30DEC26 46.00 P 0.00 0.00 0.00 2.92 -0.23 26 0 400 0
30DEC26 47.00 P 0.00 0.00 0.00 3.36 -0.25 26 0 1,483 0
30DEC26 48.00 P 0.00 0.00 0.00 3.84 -0.26 26 0 1,609 0
30DEC26 49.00 P 0.00 0.00 0.00 4.35 -0.28 26 0 225 0
30DEC26 50.00 P 0.00 0.00 0.00 4.91 -0.29 26 0 158 0
30DEC26 52.50 P 0.00 0.00 0.00 6.45 -0.32 26 0 3 0
30DEC26 55.00 P 0.00 0.00 0.00 8.14 -0.18 26 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 10.36 -0.11 28 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 12.44 +0.02 29 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 14.58 -0.08 30 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 16.82 +0.05 30 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 19.06 +0.23 30 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 21.20 -0.15 28 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 23.45 -0.33 26 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 26.11 -0.09 31 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 1.22 -0.15 26 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 1.48 -0.14 27 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 1.78 -0.18 27 0 7 0
30MAR27 42.00 P 0.00 0.00 0.00 2.10 -0.19 27 0 50 0
30MAR27 43.00 P 2.68 2.68 2.48 2.44 -0.19 27 53 60 +30
30MAR27 44.00 P 0.00 0.00 0.00 2.81 -0.22 27 0 90 0
30MAR27 45.00 P 0.00 0.00 0.00 3.22 -0.22 27 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 3.63 -0.26 27 0 30 0
30MAR27 47.00 P 0.00 0.00 0.00 4.12 -0.26 27 0 60 0
30MAR27 48.00 P 0.00 0.00 0.00 4.62 -0.26 27 0 4 0
30MAR27 49.00 P 0.00 0.00 0.00 5.15 -0.28 27 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.72 -0.29 27 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 7.26 -0.31 28 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 8.96 -0.34 28 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 10.82 -0.35 28 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 12.84 -0.15 29 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 14.97 -0.23 30 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 17.17 -0.11 30 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 19.47 +0.04 31 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 21.78 +0.05 32 0 0 0
TOTAL PUT 3,746 113,035 +604
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$ 27.06
13MAR26 16.50 C 0.00 0.00 0.00 10.64 -0.40 299 0 0 0
13MAR26 17.00 C 0.00 0.00 0.00 10.14 -0.58 283 0 0 0
13MAR26 17.50 C 0.00 0.00 0.00 9.69 -0.31 295 0 0 0
13MAR26 18.00 C 0.00 0.00 0.00 9.13 -0.48 246 0 0 0
13MAR26 18.50 C 0.00 0.00 0.00 8.64 -0.58 238 0 0 0
13MAR26 19.00 C 0.00 0.00 0.00 8.14 -0.38 224 0 0 0
13MAR26 19.50 C 0.00 0.00 0.00 7.63 -0.40 204 0 0 0
13MAR26 20.00 C 0.00 0.00 0.00 7.18 -0.33 214 0 0 0
13MAR26 21.00 C 0.00 0.00 0.00 6.16 -0.54 178 0 0 0
13MAR26 22.00 C 0.00 0.00 0.00 5.13 -0.49 139 0 0 0
13MAR26 23.00 C 0.00 0.00 0.00 4.15 -0.50 121 0 0 0
13MAR26 24.00 C 3.09 3.09 3.09 3.17 -0.37 101 25 25 +25
13MAR26 25.00 C 1.52 2.32 1.52 2.13 -0.53 65 26 188 -11
13MAR26 26.00 C 1.22 1.22 1.22 1.32 -0.49 68 2 5,001 0
13MAR26 27.00 C 0.45 0.80 0.43 0.66 -0.45 64 674 792 +45
13MAR26 28.00 C 0.23 0.38 0.19 0.28 -0.38 64 554 1,566 -22
13MAR26 29.00 C 0.11 0.18 0.08 0.09 -0.24 63 393 1,316 -51
13MAR26 30.00 C 0.03 0.07 0.03 0.03 -0.13 66 647 1,024 +230
13MAR26 31.00 C 0.03 0.03 0.01 0.01 -0.06 69 127 463 0
13MAR26 32.00 C 0.02 0.02 0.01 0.01 -0.02 82 55 210 0
13MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 95 0 41 0
13MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 108 0 30 0
13MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
13MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 130 0 30 0
13MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 141 0 2 0
13MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
13MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
13MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
20MAR26 17.50 C 0.00 0.00 0.00 9.69 -0.46 159 0 0 0
20MAR26 18.00 C 0.00 0.00 0.00 9.13 -0.48 131 0 0 0
20MAR26 18.50 C 0.00 0.00 0.00 8.64 -0.59 127 0 0 0
20MAR26 19.00 C 0.00 0.00 0.00 8.14 -0.38 119 0 0 0
20MAR26 19.50 C 0.00 0.00 0.00 7.80 -0.28 146 0 0 0
20MAR26 20.00 C 0.00 0.00 0.00 7.18 -0.35 115 0 0 0
20MAR26 21.00 C 0.00 0.00 0.00 6.21 -0.49 105 0 0 0
20MAR26 22.00 C 0.00 0.00 0.00 5.23 -0.47 93 0 0 0
20MAR26 23.00 C 0.00 0.00 0.00 4.22 -0.45 76 0 0 0
20MAR26 24.00 C 0.00 0.00 0.00 3.24 -0.50 63 0 0 0
20MAR26 25.00 C 0.00 0.00 0.00 2.34 -0.45 56 0 0 0
20MAR26 26.00 C 0.00 0.00 0.00 1.56 -0.46 52 0 0 0
20MAR26 27.00 C 0.80 1.05 0.66 0.97 -0.42 52 109 98 +98
20MAR26 28.00 C 0.40 0.60 0.40 0.55 -0.36 51 161 373 +66
20MAR26 29.00 C 0.27 0.37 0.27 0.28 -0.31 51 137 120 -1
20MAR26 30.00 C 0.18 0.20 0.18 0.13 -0.22 50 89 137 +31
20MAR26 31.00 C 0.00 0.00 0.00 0.06 -0.13 51 0 37 0
20MAR26 32.00 C 0.00 0.00 0.00 0.03 -0.07 53 0 53 0
20MAR26 33.00 C 0.00 0.00 0.00 0.01 -0.04 52 0 56 0
20MAR26 34.00 C 0.00 0.00 0.00 0.01 -0.02 59 0 37 0
20MAR26 35.00 C 0.00 0.00 0.00 0.01 -0.01 65 0 37 0
20MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 71 0 10 0
20MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
20MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
20MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 17.32 -0.44 0 0 274 0
30MAR26 10.00 C 0.00 0.00 0.00 17.17 -0.34 225 0 174 0
30MAR26 10.50 C 0.00 0.00 0.00 16.79 -0.23 250 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 16.29 -0.23 239 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 15.85 -0.17 241 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 15.39 -0.24 238 0 53 0
30MAR26 12.50 C 0.00 0.00 0.00 14.62 -0.40 156 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 14.08 -0.44 104 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 13.57 -0.45 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 13.08 -0.59 80 0 27 0
30MAR26 14.50 C 0.00 0.00 0.00 12.58 -0.51 0 0 54 0
30MAR26 15.00 C 0.00 0.00 0.00 12.08 -0.44 0 0 72 0
30MAR26 15.50 C 0.00 0.00 0.00 11.80 -0.41 158 0 15 0
30MAR26 16.00 C 0.00 0.00 0.00 11.40 -0.12 165 0 203 0
30MAR26 16.50 C 0.00 0.00 0.00 10.90 -0.20 157 0 290 0
30MAR26 17.00 C 0.00 0.00 0.00 10.14 -0.58 104 0 326 0
30MAR26 17.50 C 0.00 0.00 0.00 9.74 -0.41 119 0 224 0
30MAR26 18.00 C 0.00 0.00 0.00 9.19 -0.42 104 0 3,693 0
30MAR26 18.50 C 0.00 0.00 0.00 8.81 -0.42 116 0 2,456 0
30MAR26 19.00 C 7.78 7.78 7.78 8.14 -0.39 81 21 1,585 -21
30MAR26 19.50 C 0.00 0.00 0.00 7.82 -0.26 104 0 1,985 0
30MAR26 20.00 C 7.08 7.08 7.08 7.18 -0.58 79 1 3,901 0
30MAR26 21.00 C 0.00 0.00 0.00 6.21 -0.49 72 0 1,313 0
30MAR26 22.00 C 0.00 0.00 0.00 5.27 -0.47 68 0 3,448 0
30MAR26 23.00 C 3.55 3.55 3.55 4.22 -0.56 52 40 3,388 +40
30MAR26 24.00 C 3.20 3.25 3.20 3.34 -0.40 51 66 2,524 +26
30MAR26 25.00 C 1.99 2.50 1.99 2.44 -0.56 44 156 6,458 +5
30MAR26 26.00 C 1.42 1.77 1.28 1.75 -0.42 45 219 4,653 +5
30MAR26 27.00 C 1.00 1.24 0.83 1.22 -0.38 46 347 2,063 +138
30MAR26 28.00 C 0.60 0.87 0.60 0.81 -0.36 47 594 6,850 -109
30MAR26 29.00 C 0.40 0.55 0.36 0.50 -0.31 46 194 2,969 +25
30MAR26 30.00 C 0.26 0.38 0.26 0.29 -0.25 46 557 3,370 +205
30MAR26 31.00 C 0.16 0.24 0.16 0.16 -0.18 46 198 1,423 -109
30MAR26 32.00 C 0.14 0.17 0.13 0.09 -0.12 46 112 758 -34
30MAR26 33.00 C 0.09 0.10 0.09 0.05 -0.08 47 121 651 -120
30MAR26 34.00 C 0.06 0.07 0.06 0.03 -0.05 48 32 109 +17
30MAR26 35.00 C 0.00 0.00 0.00 0.01 -0.03 46 0 296 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 -0.02 50 0 246 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 210 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 58 0 155 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 62 0 138 0
30MAR26 40.00 C 0.01 0.01 0.01 0.01 0.00 66 90 150 +90
29APR26 14.50 C 0.00 0.00 0.00 12.61 -0.48 0 0 5 0
29APR26 15.00 C 0.00 0.00 0.00 12.11 -0.64 0 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 11.81 -0.40 98 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 11.40 -0.20 102 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 10.90 -0.20 96 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 10.22 -0.50 73 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 9.81 -0.41 79 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 9.25 -0.36 68 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 8.81 -0.42 70 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 8.31 -0.45 66 0 0 0
29APR26 19.50 C 7.66 7.66 7.66 7.82 -0.26 63 5 5 +5
29APR26 20.00 C 7.17 7.17 7.17 7.37 -0.47 63 3 871 -3
29APR26 21.00 C 6.21 6.21 6.21 6.23 -0.63 44 18 130 0
29APR26 22.00 C 0.00 0.00 0.00 5.42 -0.45 49 0 680 0
29APR26 23.00 C 4.37 4.37 4.37 4.25 -0.77 32 44 730 +44
29APR26 24.00 C 3.60 3.60 3.30 3.55 -0.50 39 4 2,135 0
29APR26 25.00 C 2.83 2.83 2.78 2.81 -0.48 39 31 1,591 +30
29APR26 26.00 C 1.88 2.20 1.88 2.20 -0.43 39 118 2,466 -92
29APR26 27.00 C 0.94 1.70 0.94 1.70 -0.38 40 117 5,648 -13
29APR26 28.00 C 1.13 1.32 1.13 1.26 -0.37 40 111 2,114 +24
29APR26 29.00 C 0.76 0.98 0.76 0.91 -0.35 40 155 1,097 +10
29APR26 30.00 C 0.62 0.72 0.62 0.64 -0.32 40 191 557 +125
29APR26 31.00 C 0.48 0.53 0.48 0.44 -0.27 40 76 561 -36
29APR26 32.00 C 0.41 0.41 0.41 0.30 -0.22 40 32 273 -19
29APR26 33.00 C 0.27 0.30 0.26 0.19 -0.18 39 220 330 -126
29APR26 34.00 C 0.20 0.21 0.20 0.13 -0.13 40 60 365 +30
29APR26 35.00 C 0.17 0.18 0.15 0.08 -0.10 39 663 920 +319
29APR26 36.00 C 0.13 0.14 0.13 0.05 -0.08 39 40 434 +10
29APR26 37.00 C 0.00 0.00 0.00 0.03 -0.06 39 0 30 0
29APR26 38.00 C 0.00 0.00 0.00 0.02 -0.04 40 0 21 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 -0.03 39 0 2 0
29APR26 40.00 C 0.05 0.05 0.05 0.01 -0.02 41 20 23 +20
28MAY26 15.50 C 0.00 0.00 0.00 11.81 -0.40 75 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 11.40 -0.20 79 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 10.90 -0.34 75 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 10.26 -0.46 59 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 9.87 -0.40 65 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 9.42 -0.19 64 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 8.81 -0.42 53 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 8.44 -0.47 58 0 64 0
28MAY26 19.50 C 0.00 0.00 0.00 7.82 -0.41 47 0 0 0
28MAY26 20.00 C 7.27 7.27 7.27 7.37 -0.47 48 1 90 +1
28MAY26 21.00 C 0.00 0.00 0.00 6.23 -0.63 31 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 5.59 -0.47 44 0 303 0
28MAY26 23.00 C 0.00 0.00 0.00 4.64 -0.46 39 0 331 0
28MAY26 24.00 C 0.00 0.00 0.00 3.90 -0.51 40 0 371 0
28MAY26 25.00 C 2.86 2.86 2.86 3.14 -0.55 38 30 1,580 +30
28MAY26 26.00 C 2.09 2.50 2.09 2.52 -0.44 37 93 599 +54
28MAY26 27.00 C 1.82 2.10 1.82 2.05 -0.35 38 99 1,500 +27
28MAY26 28.00 C 1.45 1.69 1.45 1.62 -0.41 39 1,230 3,095 +1,151
28MAY26 29.00 C 1.16 1.31 1.16 1.25 -0.39 38 510 2,959 +2
28MAY26 30.00 C 0.97 1.01 0.97 0.95 -0.35 38 40 400 +20
28MAY26 31.00 C 0.84 0.84 0.84 0.71 -0.31 38 125 177 +62
28MAY26 32.00 C 0.00 0.00 0.00 0.52 -0.27 38 0 70 0
28MAY26 33.00 C 0.50 0.51 0.50 0.38 -0.23 38 17 243 0
28MAY26 34.00 C 0.00 0.00 0.00 0.28 -0.19 38 0 60 0
28MAY26 35.00 C 0.00 0.00 0.00 0.20 -0.15 38 0 101 0
28MAY26 36.00 C 0.26 0.26 0.26 0.14 -0.12 38 10 50 -8
28MAY26 37.00 C 0.00 0.00 0.00 0.10 -0.10 38 0 15 0
28MAY26 38.00 C 0.18 0.18 0.18 0.07 -0.08 38 3 71 0
28MAY26 39.00 C 0.13 0.13 0.13 0.05 -0.06 38 10 166 -10
28MAY26 40.00 C 0.12 0.12 0.12 0.04 -0.04 39 20 20 +20
29JUN26 11.50 C 0.00 0.00 0.00 15.85 -0.38 106 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 15.39 -0.24 105 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 14.62 -0.50 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 14.32 -0.44 89 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 13.71 -0.36 70 0 15 0
29JUN26 14.00 C 0.00 0.00 0.00 13.15 -0.56 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 12.84 -0.37 78 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 12.26 -0.49 66 0 376 0
29JUN26 15.50 C 0.00 0.00 0.00 11.81 -0.52 68 0 6,450 0
29JUN26 16.00 C 0.00 0.00 0.00 11.50 -0.10 77 0 6,400 0
29JUN26 16.50 C 0.00 0.00 0.00 10.90 -0.34 67 0 11,201 0
29JUN26 17.00 C 0.00 0.00 0.00 10.36 -0.44 61 0 4,830 0
29JUN26 17.50 C 0.00 0.00 0.00 9.87 -0.56 58 0 542 0
29JUN26 18.00 C 0.00 0.00 0.00 9.42 -0.24 58 0 118 0
29JUN26 18.50 C 0.00 0.00 0.00 8.97 -0.37 57 0 321 0
29JUN26 19.00 C 0.00 0.00 0.00 8.47 -0.47 54 0 466 0
29JUN26 19.50 C 0.00 0.00 0.00 7.98 -0.42 51 0 919 0
29JUN26 20.00 C 0.00 0.00 0.00 7.37 -0.47 43 0 327 0
29JUN26 21.00 C 0.00 0.00 0.00 6.55 -0.45 45 0 773 0
29JUN26 22.00 C 0.00 0.00 0.00 5.59 -0.47 40 0 1,254 0
29JUN26 23.00 C 4.73 4.73 4.73 4.81 -0.29 40 4 890 +4
29JUN26 24.00 C 3.31 3.92 3.31 3.98 -0.58 38 3 2,002 0
29JUN26 25.00 C 0.00 0.00 0.00 3.35 -0.43 38 0 2,993 0
29JUN26 26.00 C 0.00 0.00 0.00 2.74 -0.43 38 0 5,903 0
29JUN26 27.00 C 2.23 2.24 2.06 2.21 -0.41 37 196 4,952 +112
29JUN26 28.00 C 1.84 1.84 1.84 1.76 -0.44 37 100 1,502 +31
29JUN26 29.00 C 1.50 1.50 1.49 1.39 -0.41 37 106 1,471 -105
29JUN26 30.00 C 1.08 1.23 1.08 1.08 -0.38 37 27 1,025 -15
29JUN26 31.00 C 0.00 0.00 0.00 0.83 -0.34 37 0 401 0
29JUN26 32.00 C 0.00 0.00 0.00 0.64 -0.29 37 0 80 0
29JUN26 33.00 C 0.61 0.61 0.61 0.49 -0.25 37 16 118 +16
29JUN26 34.00 C 0.49 0.49 0.49 0.36 -0.22 36 5 38 +5
29JUN26 35.00 C 0.00 0.00 0.00 0.27 -0.18 36 0 145 0
29JUN26 36.00 C 0.00 0.00 0.00 0.20 -0.15 36 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 0.15 -0.12 37 0 58 0
29JUN26 38.00 C 0.00 0.00 0.00 0.11 -0.10 37 0 40 0
29JUN26 39.00 C 0.00 0.00 0.00 0.08 -0.08 36 0 60 0
29JUN26 40.00 C 0.00 0.00 0.00 0.06 -0.06 37 0 35 0
29SEP26 12.50 C 0.00 0.00 0.00 14.76 -0.36 70 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 14.32 -0.44 72 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 13.71 -0.36 58 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 13.15 -0.56 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 12.84 -0.37 63 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 12.26 -0.49 54 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 11.81 -0.52 55 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 11.50 -0.10 61 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 10.90 -0.34 54 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 10.36 -0.48 49 0 10 0
29SEP26 17.50 C 0.00 0.00 0.00 9.87 -0.56 47 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 9.42 -0.55 47 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 8.97 -0.37 46 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 8.47 -0.48 43 0 483 0
29SEP26 19.50 C 0.00 0.00 0.00 8.06 -0.48 44 0 157 0
29SEP26 20.00 C 7.41 7.41 7.41 7.50 -0.34 39 1 741 0
29SEP26 21.00 C 0.00 0.00 0.00 6.55 -0.60 36 0 185 0
29SEP26 22.00 C 0.00 0.00 0.00 5.59 -0.69 32 0 394 0
29SEP26 23.00 C 0.00 0.00 0.00 4.84 -0.81 32 0 2,012 0
29SEP26 24.00 C 0.00 0.00 0.00 4.19 -0.61 33 0 740 0
29SEP26 25.00 C 0.00 0.00 0.00 3.76 -0.52 36 0 532 0
29SEP26 26.00 C 0.00 0.00 0.00 3.09 -0.47 34 0 539 0
29SEP26 27.00 C 0.00 0.00 0.00 2.63 -0.45 34 0 1,113 0
29SEP26 28.00 C 2.07 2.07 2.07 2.27 -0.39 35 30 536 +30
29SEP26 29.00 C 1.90 1.93 1.90 1.94 -0.35 35 60 428 +60
29SEP26 30.00 C 0.00 0.00 0.00 1.66 -0.30 35 0 161 0
29SEP26 31.00 C 0.00 0.00 0.00 1.40 -0.28 35 0 342 0
29SEP26 32.00 C 0.00 0.00 0.00 1.18 -0.28 35 0 97 0
29SEP26 33.00 C 0.00 0.00 0.00 0.98 -0.29 35 0 204 0
29SEP26 34.00 C 0.00 0.00 0.00 0.81 -0.28 35 0 39 0
29SEP26 35.00 C 0.00 0.00 0.00 0.67 -0.26 35 0 130 0
29SEP26 36.00 C 0.00 0.00 0.00 0.55 -0.23 35 0 97 0
29SEP26 37.00 C 0.00 0.00 0.00 0.45 -0.21 35 0 275 0
29SEP26 38.00 C 0.00 0.00 0.00 0.37 -0.18 35 0 1 0
29SEP26 39.00 C 0.00 0.00 0.00 0.30 -0.17 35 0 75 0
29SEP26 40.00 C 0.00 0.00 0.00 0.24 -0.14 35 0 368 0
30DEC26 14.00 C 0.00 0.00 0.00 13.15 -0.56 0 0 75 0
30DEC26 14.50 C 0.00 0.00 0.00 12.84 -0.37 54 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 12.26 -0.49 46 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 11.81 -0.52 47 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 11.50 -0.16 52 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 10.90 -0.34 46 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 10.39 -0.45 43 0 117 0
30DEC26 17.50 C 0.00 0.00 0.00 9.87 -0.56 40 0 16 0
30DEC26 18.00 C 0.00 0.00 0.00 9.42 -0.55 39 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 8.97 -0.37 39 0 10 0
30DEC26 19.00 C 0.00 0.00 0.00 8.47 -0.48 36 0 59 0
30DEC26 19.50 C 0.00 0.00 0.00 8.06 -0.48 36 0 118 0
30DEC26 20.00 C 0.00 0.00 0.00 7.50 -0.34 33 0 89 0
30DEC26 21.00 C 0.00 0.00 0.00 6.55 -0.60 30 0 607 0
30DEC26 22.00 C 5.50 5.50 5.50 5.81 -0.47 30 10 926 -3
30DEC26 23.00 C 4.97 4.97 4.97 5.16 -0.49 31 1 854 +1
30DEC26 24.00 C 3.95 3.95 3.95 4.61 -0.35 32 1 1,128 0
30DEC26 25.00 C 0.00 0.00 0.00 4.01 -0.39 32 0 1,739 0
30DEC26 26.00 C 3.14 3.14 3.14 3.53 -0.37 32 21 2,250 0
30DEC26 27.00 C 0.00 0.00 0.00 3.09 -0.34 32 0 412 0
30DEC26 28.00 C 0.00 0.00 0.00 2.69 -0.34 33 0 2,083 0
30DEC26 29.00 C 2.10 2.10 2.10 2.35 -0.30 33 30 1,410 0
30DEC26 30.00 C 1.98 1.98 1.98 2.03 -0.29 33 31 1,541 -1
30DEC26 31.00 C 0.00 0.00 0.00 1.76 -0.27 33 0 1,034 0
30DEC26 32.00 C 0.00 0.00 0.00 1.52 -0.26 33 0 1,304 0
30DEC26 33.00 C 0.00 0.00 0.00 1.34 -0.23 33 0 55 0
30DEC26 34.00 C 0.00 0.00 0.00 1.19 -0.22 34 0 112 0
30DEC26 35.00 C 1.05 1.05 1.05 1.02 -0.20 34 2 116 +2
30DEC26 36.00 C 0.80 0.88 0.80 0.87 -0.19 34 40 180 +40
30DEC26 37.00 C 0.00 0.00 0.00 0.75 -0.16 34 0 256 0
30DEC26 38.00 C 0.74 0.74 0.74 0.63 -0.16 34 30 53 +30
30DEC26 39.00 C 0.00 0.00 0.00 0.54 -0.13 34 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.46 -0.12 34 0 16 0
30MAR27 16.50 C 0.00 0.00 0.00 10.90 -0.34 40 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 10.39 -0.45 37 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 9.87 -0.56 34 0 0 0
30MAR27 18.00 C 9.39 9.39 9.39 9.42 -0.55 34 21 21 +21
30MAR27 18.50 C 0.00 0.00 0.00 8.97 -0.37 33 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.47 -0.48 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.10 -0.44 32 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.50 -0.57 28 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 6.86 -0.45 30 0 2 0
30MAR27 22.00 C 0.00 0.00 0.00 6.10 -0.43 30 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.48 -0.42 30 0 2 0
30MAR27 24.00 C 0.00 0.00 0.00 4.92 -0.41 31 0 6 0
30MAR27 25.00 C 4.04 4.04 4.04 4.39 -0.39 31 30 1,367 +30
30MAR27 26.00 C 3.60 3.60 3.60 3.91 -0.39 31 1 6,317 0
30MAR27 27.00 C 0.00 0.00 0.00 3.48 -0.36 31 0 8,006 0
30MAR27 28.00 C 0.00 0.00 0.00 3.07 -0.37 31 0 5,971 0
30MAR27 29.00 C 0.00 0.00 0.00 2.73 -0.33 31 0 63 0
30MAR27 30.00 C 2.13 2.13 2.13 2.40 -0.33 31 10 298 +10
30MAR27 31.00 C 0.00 0.00 0.00 2.12 -0.29 32 0 209 0
30MAR27 32.00 C 0.00 0.00 0.00 1.90 -0.26 32 0 37 0
30MAR27 33.00 C 0.00 0.00 0.00 1.71 -0.26 32 0 40 0
30MAR27 34.00 C 0.00 0.00 0.00 1.52 -0.27 33 0 41 0
30MAR27 35.00 C 1.26 1.26 1.26 1.33 -0.25 33 10 22 0
30MAR27 36.00 C 0.00 0.00 0.00 1.17 -0.22 33 0 11 0
30MAR27 37.00 C 0.00 0.00 0.00 1.01 -0.22 33 0 1 0
30MAR27 38.00 C 1.03 1.03 1.03 0.89 -0.18 33 1 4 +1
30MAR27 39.00 C 0.00 0.00 0.00 0.77 -0.18 32 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 0.67 -0.17 32 0 41 0
TOTAL CALL 10,630 205,911 +2,514
13MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
13MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
13MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
13MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
13MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
13MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
13MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
13MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 143 0 1 0
13MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 122 0 30 0
13MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 102 0 113 0
13MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 83 0 329 0
13MAR26 24.00 P 0.02 0.02 0.02 0.01 -0.03 63 30 254 +30
13MAR26 25.00 P 0.16 0.30 0.06 0.06 -0.04 64 92 1,386 +78
13MAR26 26.00 P 0.46 0.56 0.18 0.21 -0.08 62 305 1,999 +101
13MAR26 27.00 P 1.02 1.13 0.48 0.57 -0.03 61 322 621 -164
13MAR26 28.00 P 1.80 1.92 1.24 1.20 +0.06 62 143 287 +28
13MAR26 29.00 P 0.00 0.00 0.00 2.01 +0.17 60 0 126 0
13MAR26 30.00 P 3.39 3.39 3.39 2.96 +0.29 63 20 26 0
13MAR26 31.00 P 0.00 0.00 0.00 3.94 +0.38 0 0 70 0
13MAR26 32.00 P 0.00 0.00 0.00 4.94 +0.42 0 0 0 0
13MAR26 33.00 P 0.00 0.00 0.00 5.94 +0.44 0 0 0 0
13MAR26 34.00 P 0.00 0.00 0.00 6.94 +0.41 0 0 0 0
13MAR26 35.00 P 0.00 0.00 0.00 7.94 +0.43 0 0 0 0
13MAR26 36.00 P 0.00 0.00 0.00 8.94 +0.44 0 0 0 0
13MAR26 37.00 P 0.00 0.00 0.00 9.94 +0.44 0 0 0 0
13MAR26 38.00 P 0.00 0.00 0.00 10.94 +0.44 0 0 0 0
13MAR26 39.00 P 0.00 0.00 0.00 11.94 +0.44 0 0 0 0
13MAR26 40.00 P 0.00 0.00 0.00 12.94 +0.44 0 0 0 0
20MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
20MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
20MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
20MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
20MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
20MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
20MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
20MAR26 22.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
20MAR26 23.00 P 0.11 0.11 0.08 0.03 -0.02 54 32 45 +32
20MAR26 24.00 P 0.14 0.14 0.08 0.08 -0.04 52 58 63 +56
20MAR26 25.00 P 0.24 0.24 0.17 0.19 -0.08 49 16 171 +11
20MAR26 26.00 P 0.50 0.50 0.44 0.44 -0.08 49 226 194 +188
20MAR26 27.00 P 0.96 0.96 0.78 0.84 -0.02 49 148 181 +100
20MAR26 28.00 P 2.07 2.07 1.45 1.42 +0.01 48 61 67 +20
20MAR26 29.00 P 0.00 0.00 0.00 2.20 +0.10 50 0 20 0
20MAR26 30.00 P 0.00 0.00 0.00 3.01 +0.15 45 0 0 0
20MAR26 31.00 P 0.00 0.00 0.00 3.98 +0.25 50 0 0 0
20MAR26 32.00 P 0.00 0.00 0.00 4.97 +0.38 57 0 0 0
20MAR26 33.00 P 0.00 0.00 0.00 5.94 +0.41 0 0 0 0
20MAR26 34.00 P 0.00 0.00 0.00 6.94 +0.41 0 0 0 0
20MAR26 35.00 P 0.00 0.00 0.00 7.94 +0.43 0 0 0 0
20MAR26 36.00 P 0.00 0.00 0.00 8.94 +0.43 0 0 0 0
20MAR26 37.00 P 0.00 0.00 0.00 9.94 +0.44 0 0 0 0
20MAR26 38.00 P 0.00 0.00 0.00 10.94 +0.34 0 0 0 0
20MAR26 39.00 P 0.00 0.00 0.00 11.94 +0.44 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 170 0 15 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 166 0 70 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 158 0 72 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 151 0 123 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 143 0 349 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 137 0 180 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 130 0 164 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 124 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 0.00 0.00 0.00 0.01 0.00 107 0 92 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 101 0 851 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 96 0 1,408 0
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 77 0 2,713 0
30MAR26 18.00 P 0.02 0.02 0.02 0.01 0.00 73 20 2,481 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 68 0 2,030 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 64 0 2,259 0
30MAR26 19.50 P 0.02 0.02 0.02 0.01 0.00 59 60 2,394 0
30MAR26 20.00 P 0.03 0.03 0.03 0.01 0.00 55 60 5,956 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 3,381 0
30MAR26 22.00 P 0.00 0.00 0.00 0.03 -0.02 47 0 3,257 0
30MAR26 23.00 P 0.16 0.16 0.09 0.08 -0.03 46 79 2,630 +33
30MAR26 24.00 P 0.36 0.36 0.16 0.17 -0.05 45 170 3,141 +68
30MAR26 25.00 P 0.65 0.65 0.31 0.36 -0.05 45 357 2,807 +65
30MAR26 26.00 P 0.95 0.95 0.56 0.65 -0.03 44 419 2,141 +295
30MAR26 27.00 P 1.51 1.59 1.06 1.10 -0.03 45 189 1,868 -4
30MAR26 28.00 P 2.31 2.31 1.65 1.68 +0.07 45 352 1,584 +140
30MAR26 29.00 P 0.00 0.00 0.00 2.35 +0.03 44 0 1,783 0
30MAR26 30.00 P 0.00 0.00 0.00 3.16 +0.10 44 0 150 0
30MAR26 31.00 P 0.00 0.00 0.00 4.03 +0.15 42 0 0 0
30MAR26 32.00 P 5.64 5.64 5.00 4.97 +0.16 42 34 122 +30
30MAR26 33.00 P 0.00 0.00 0.00 6.05 +0.37 58 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 7.01 +0.44 60 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 7.94 +0.41 0 0 34 0
30MAR26 36.00 P 0.00 0.00 0.00 8.94 +0.43 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.94 +0.44 0 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 11.06 +0.46 90 0 240 0
30MAR26 39.00 P 0.00 0.00 0.00 12.09 +0.59 99 0 120 0
30MAR26 40.00 P 0.00 0.00 0.00 12.94 +0.44 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 64 0 52 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 61 0 6 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 55 0 161 0
29APR26 17.00 P 0.02 0.02 0.02 0.01 0.00 52 20 200 +20
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 49 0 181 0
29APR26 18.00 P 0.04 0.04 0.04 0.01 0.00 46 10 263 -10
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 883 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 671 0
29APR26 19.50 P 0.00 0.00 0.00 0.02 -0.01 41 0 1,320 0
29APR26 20.00 P 0.05 0.05 0.05 0.03 -0.01 41 50 2,177 0
29APR26 21.00 P 0.12 0.12 0.09 0.06 -0.03 40 105 1,817 -105
29APR26 22.00 P 0.23 0.23 0.15 0.13 -0.04 40 8 3,678 +6
29APR26 23.00 P 0.27 0.27 0.23 0.24 -0.05 39 86 2,755 +83
29APR26 24.00 P 0.50 0.50 0.40 0.41 -0.06 39 77 2,141 -3
29APR26 25.00 P 0.95 0.95 0.62 0.67 -0.05 39 294 774 -142
29APR26 26.00 P 1.38 1.38 0.95 1.02 -0.04 38 309 1,228 +105
29APR26 27.00 P 2.05 2.05 1.39 1.47 -0.01 38 521 786 +198
29APR26 28.00 P 2.65 2.65 2.13 2.06 0.00 39 42 530 +30
29APR26 29.00 P 2.81 2.81 2.74 2.70 +0.01 38 40 192 0
29APR26 30.00 P 0.00 0.00 0.00 3.47 +0.06 39 0 140 0
29APR26 31.00 P 0.00 0.00 0.00 4.29 +0.10 39 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 5.17 +0.14 40 0 50 0
29APR26 33.00 P 0.00 0.00 0.00 6.05 +0.15 39 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 7.02 +0.22 41 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 7.96 +0.23 39 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 8.94 +0.38 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 9.94 +0.44 0 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 11.06 +0.46 59 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 12.09 +0.46 65 0 0 0
29APR26 40.00 P 12.96 12.96 12.96 12.94 +0.33 0 23 23 +23
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 46 0 348 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 44 0 196 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 295 0
28MAY26 18.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 255 0
28MAY26 18.50 P 0.00 0.00 0.00 0.03 -0.01 40 0 462 0
28MAY26 19.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 321 0
28MAY26 19.50 P 0.00 0.00 0.00 0.05 -0.02 38 0 373 0
28MAY26 20.00 P 0.09 0.10 0.09 0.07 -0.03 38 101 1,263 0
28MAY26 21.00 P 0.00 0.00 0.00 0.14 -0.04 38 0 1,161 0
28MAY26 22.00 P 0.00 0.00 0.00 0.24 -0.06 38 0 2,171 0
28MAY26 23.00 P 0.60 0.60 0.35 0.40 -0.05 37 202 3,039 0
28MAY26 24.00 P 0.88 0.88 0.53 0.62 -0.06 37 104 1,693 +103
28MAY26 25.00 P 1.00 1.00 0.85 0.92 -0.05 37 77 899 +12
28MAY26 26.00 P 1.70 1.70 1.24 1.30 -0.04 37 963 1,391 +843
28MAY26 27.00 P 1.82 1.82 1.82 1.77 -0.03 37 15 690 -15
28MAY26 28.00 P 2.41 2.41 2.41 2.35 +0.02 37 23 775 0
28MAY26 29.00 P 3.09 3.09 3.09 3.02 +0.05 38 12 292 -12
28MAY26 30.00 P 0.00 0.00 0.00 3.75 +0.08 38 0 172 0
28MAY26 31.00 P 0.00 0.00 0.00 4.40 -0.03 35 0 50 0
28MAY26 32.00 P 0.00 0.00 0.00 5.32 +0.11 38 0 19 0
28MAY26 33.00 P 0.00 0.00 0.00 6.05 +0.15 32 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 7.23 +0.32 43 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 8.01 +0.17 37 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 9.00 +0.15 39 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 9.95 +0.42 37 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 11.09 +0.36 51 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 12.09 +0.46 53 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 12.94 +0.33 0 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 0.00 0.00 0.00 0.01 0.00 57 0 191 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 54 0 77 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 51 0 169 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 49 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 46 0 91 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 44 0 263 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 42 0 64 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 40 0 69 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 211 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 -0.02 35 0 1,310 0
29JUN26 17.00 P 0.00 0.00 0.00 0.02 -0.02 36 0 1,303 0
29JUN26 17.50 P 0.00 0.00 0.00 0.03 -0.02 36 0 700 0
29JUN26 18.00 P 0.00 0.00 0.00 0.05 -0.02 37 0 1,385 0
29JUN26 18.50 P 0.16 0.16 0.16 0.07 -0.02 37 2 1,401 0
29JUN26 19.00 P 0.00 0.00 0.00 0.09 -0.03 36 0 2,216 0
29JUN26 19.50 P 0.15 0.15 0.15 0.13 -0.03 37 2 1,700 0
29JUN26 20.00 P 0.00 0.00 0.00 0.17 -0.04 36 0 1,722 0
29JUN26 21.00 P 0.28 0.28 0.28 0.28 -0.06 36 30 1,060 0
29JUN26 22.00 P 0.48 0.48 0.38 0.44 -0.06 36 15 676 -5
29JUN26 23.00 P 0.00 0.00 0.00 0.67 -0.06 36 0 2,965 0
29JUN26 24.00 P 0.95 0.95 0.95 0.96 -0.06 36 30 925 0
29JUN26 25.00 P 1.40 1.40 1.33 1.33 -0.04 35 11 878 0
29JUN26 26.00 P 1.65 1.65 1.65 1.77 -0.03 35 30 1,527 -30
29JUN26 27.00 P 2.71 2.72 2.20 2.28 0.00 35 232 566 -1
29JUN26 28.00 P 3.17 3.17 2.81 2.90 +0.04 35 243 670 -93
29JUN26 29.00 P 3.95 4.10 3.63 3.57 +0.06 35 65 470 -15
29JUN26 30.00 P 0.00 0.00 0.00 4.31 +0.10 36 0 15 0
29JUN26 31.00 P 0.00 0.00 0.00 5.03 +0.07 34 0 55 0
29JUN26 32.00 P 0.00 0.00 0.00 5.99 +0.27 37 0 30 0
29JUN26 33.00 P 0.00 0.00 0.00 6.64 +0.24 32 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.69 +0.45 36 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.44 +0.13 29 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.62 +0.37 40 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.57 +0.58 41 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.34 +0.31 25 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 12.38 +0.38 35 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 13.49 +0.52 45 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 40 0 13 0
29SEP26 13.00 P 0.04 0.04 0.04 0.01 0.00 38 7 16 +7
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 36 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 207 0
29SEP26 14.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 36 0
29SEP26 15.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 160 0
29SEP26 15.50 P 0.00 0.00 0.00 0.04 -0.02 35 0 58 0
29SEP26 16.00 P 0.12 0.12 0.12 0.06 -0.01 36 2 719 0
29SEP26 16.50 P 0.00 0.00 0.00 0.08 -0.02 36 0 457 0
29SEP26 17.00 P 0.00 0.00 0.00 0.10 -0.03 35 0 306 0
29SEP26 17.50 P 0.00 0.00 0.00 0.13 -0.03 35 0 610 0
29SEP26 18.00 P 0.00 0.00 0.00 0.17 -0.03 35 0 2,787 0
29SEP26 18.50 P 0.00 0.00 0.00 0.22 -0.04 35 0 606 0
29SEP26 19.00 P 0.00 0.00 0.00 0.27 -0.05 35 0 367 0
29SEP26 19.50 P 0.00 0.00 0.00 0.34 -0.06 35 0 1,199 0
29SEP26 20.00 P 0.43 0.43 0.43 0.42 -0.06 35 3 752 +3
29SEP26 21.00 P 0.00 0.00 0.00 0.60 -0.08 35 0 1,090 0
29SEP26 22.00 P 0.00 0.00 0.00 0.83 -0.08 35 0 1,228 0
29SEP26 23.00 P 0.00 0.00 0.00 1.14 -0.07 35 0 775 0
29SEP26 24.00 P 0.00 0.00 0.00 1.52 -0.06 35 0 541 0
29SEP26 25.00 P 2.01 2.01 2.01 1.96 -0.04 36 66 1,206 0
29SEP26 26.00 P 0.00 0.00 0.00 2.46 -0.04 36 0 628 0
29SEP26 27.00 P 3.73 3.73 3.14 3.02 -0.01 36 91 426 +91
29SEP26 28.00 P 3.70 3.70 3.70 3.62 0.00 36 25 220 0
29SEP26 29.00 P 4.44 4.44 4.44 4.29 +0.03 37 30 751 +30
29SEP26 30.00 P 4.90 4.90 4.90 5.00 +0.10 37 10 490 +10
29SEP26 31.00 P 0.00 0.00 0.00 5.75 +0.08 37 0 160 0
29SEP26 32.00 P 0.00 0.00 0.00 6.56 +0.14 38 0 200 0
29SEP26 33.00 P 0.00 0.00 0.00 7.39 +0.15 38 0 130 0
29SEP26 34.00 P 0.00 0.00 0.00 8.25 +0.18 39 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 9.15 +0.22 40 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.06 +0.24 41 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.99 +0.26 42 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.94 +0.29 43 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.91 +0.31 45 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.88 +0.33 46 0 0 0
30DEC26 14.00 P 0.11 0.11 0.10 0.04 0.00 35 209 456 +209
30DEC26 14.50 P 0.00 0.00 0.00 0.05 0.00 34 0 49 0
30DEC26 15.00 P 0.00 0.00 0.00 0.07 0.00 34 0 31 0
30DEC26 15.50 P 0.00 0.00 0.00 0.09 0.00 34 0 180 0
30DEC26 16.00 P 0.00 0.00 0.00 0.11 -0.01 33 0 52 0
30DEC26 16.50 P 0.00 0.00 0.00 0.15 0.00 34 0 327 0
30DEC26 17.00 P 0.00 0.00 0.00 0.18 -0.01 33 0 130 0
30DEC26 17.50 P 0.00 0.00 0.00 0.23 -0.01 33 0 208 0
30DEC26 18.00 P 0.29 0.31 0.29 0.29 -0.01 34 140 502 +140
30DEC26 18.50 P 0.00 0.00 0.00 0.35 -0.01 33 0 203 0
30DEC26 19.00 P 0.00 0.00 0.00 0.43 -0.01 34 0 530 0
30DEC26 19.50 P 0.00 0.00 0.00 0.51 -0.01 34 0 119 0
30DEC26 20.00 P 0.75 0.75 0.61 0.59 -0.03 33 2 3,274 +2
30DEC26 21.00 P 0.00 0.00 0.00 0.82 -0.02 33 0 610 0
30DEC26 22.00 P 1.11 1.11 1.11 1.10 -0.02 33 3 744 0
30DEC26 23.00 P 1.50 1.50 1.50 1.44 -0.01 33 2 663 0
30DEC26 24.00 P 2.05 2.05 2.05 1.84 +0.01 34 2 853 0
30DEC26 25.00 P 0.00 0.00 0.00 2.31 +0.06 34 0 1,734 0
30DEC26 26.00 P 0.00 0.00 0.00 2.81 +0.06 34 0 255 0
30DEC26 27.00 P 3.64 3.64 3.64 3.37 +0.10 34 2 207 0
30DEC26 28.00 P 4.30 4.30 4.30 3.96 +0.10 35 30 118 0
30DEC26 29.00 P 0.00 0.00 0.00 4.63 +0.14 35 0 127 0
30DEC26 30.00 P 0.00 0.00 0.00 5.31 +0.15 35 0 28 0
30DEC26 31.00 P 0.00 0.00 0.00 6.06 +0.18 35 0 16 0
30DEC26 32.00 P 0.00 0.00 0.00 6.83 +0.20 36 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.64 +0.22 36 0 30 0
30DEC26 34.00 P 0.00 0.00 0.00 8.48 +0.25 37 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.35 +0.28 37 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.23 +0.28 38 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.15 +0.32 39 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.07 +0.32 39 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.02 +0.35 40 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.98 +0.36 42 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.21 -0.01 32 0 23 0
30MAR27 17.00 P 0.00 0.00 0.00 0.27 -0.01 32 0 5 0
30MAR27 17.50 P 0.00 0.00 0.00 0.33 -0.01 33 0 0 0
30MAR27 18.00 P 0.40 0.40 0.40 0.40 -0.01 32 100 119 +86
30MAR27 18.50 P 0.00 0.00 0.00 0.48 -0.01 33 0 11 0
30MAR27 19.00 P 0.00 0.00 0.00 0.56 -0.01 32 0 35 0
30MAR27 19.50 P 0.00 0.00 0.00 0.66 0.00 32 0 35 0
30MAR27 20.00 P 0.71 0.71 0.71 0.77 -0.02 32 5 35 +5
30MAR27 21.00 P 0.00 0.00 0.00 1.02 -0.02 32 0 23 0
30MAR27 22.00 P 0.00 0.00 0.00 1.33 -0.01 32 0 1 0
30MAR27 23.00 P 1.63 1.66 1.63 1.69 0.00 33 60 63 +60
30MAR27 24.00 P 2.06 2.06 2.04 2.11 +0.02 33 63 66 +63
30MAR27 25.00 P 2.58 2.60 2.58 2.56 +0.04 33 3 1,305 +1
30MAR27 26.00 P 0.00 0.00 0.00 3.07 +0.04 33 0 6,329 0
30MAR27 27.00 P 0.00 0.00 0.00 3.63 +0.08 33 0 8,022 0
30MAR27 28.00 P 0.00 0.00 0.00 4.22 +0.07 33 0 3,015 0
30MAR27 29.00 P 5.04 5.04 5.04 4.87 +0.11 33 30 60 +30
30MAR27 30.00 P 5.74 5.74 5.74 5.55 +0.12 34 3 49 +3
30MAR27 31.00 P 0.00 0.00 0.00 6.28 +0.15 34 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.03 +0.16 34 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.83 +0.20 35 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.65 +0.21 35 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.50 +0.23 35 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.37 +0.25 36 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.26 +0.27 36 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.18 +0.30 37 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 13.11 +0.31 38 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 14.05 +0.32 39 0 0 0
TOTAL PUT 7,823 164,421 +2,839
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS COG - COUNTRY GARDEN CLOSING PRICE HK$ 0.30
30MAR26 0.05 C 0.00 0.00 0.00 0.26 0.00 671 0 8 0
30MAR26 0.10 C 0.00 0.00 0.00 0.20 -0.01 0 0 0 0
30MAR26 0.15 C 0.00 0.00 0.00 0.15 -0.01 0 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.10 -0.01 0 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.06 0.00 109 0 205 0
30MAR26 0.30 C 0.00 0.00 0.00 0.02 -0.01 70 0 1,125 0
30MAR26 0.35 C 0.02 0.02 0.01 0.01 -0.01 92 5 1,427 +5
30MAR26 0.40 C 0.01 0.01 0.01 0.01 0.00 131 5 1,405 +5
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 161 0 283 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 186 0 146 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 208 0 528 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 227 0 80 0
30MAR26 0.65 C 0.00 0.00 0.00 0.01 0.00 244 0 16 0
30MAR26 0.70 C 0.00 0.00 0.00 0.01 0.00 259 0 13 0
30MAR26 0.75 C 0.00 0.00 0.00 0.01 0.00 273 0 10 0
30MAR26 0.80 C 0.00 0.00 0.00 0.01 0.00 285 0 83 0
30MAR26 0.85 C 0.00 0.00 0.00 0.01 0.00 297 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.01 0.00 308 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.01 0.00 318 0 10 0
30MAR26 1.00 C 0.00 0.00 0.00 0.01 0.00 327 0 114 0
30MAR26 1.05 C 0.00 0.00 0.00 0.01 0.00 336 0 51 0
30MAR26 1.10 C 0.00 0.00 0.00 0.01 0.00 345 0 58 0
30MAR26 1.15 C 0.00 0.00 0.00 0.01 0.00 353 0 127 0
29JUN26 0.05 C 0.00 0.00 0.00 0.26 0.00 282 0 0 0
29JUN26 0.10 C 0.00 0.00 0.00 0.20 -0.01 0 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.15 -0.02 0 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.11 -0.02 75 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.08 -0.01 83 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.05 -0.02 74 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.04 -0.01 86 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.02 -0.02 73 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.01 -0.02 67 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.01 -0.01 78 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
TOTAL CALL 10 5,689 +10
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 669 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 413 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 279 0 5 0
30MAR26 0.20 P 0.00 0.00 0.00 0.01 0.00 186 0 31 0
30MAR26 0.25 P 0.00 0.00 0.00 0.01 0.00 110 0 162 0
30MAR26 0.30 P 0.00 0.00 0.00 0.02 -0.01 72 0 573 0
30MAR26 0.35 P 0.00 0.00 0.00 0.06 0.00 94 0 1,461 0
30MAR26 0.40 P 0.00 0.00 0.00 0.11 +0.01 133 0 1,607 0
30MAR26 0.45 P 0.00 0.00 0.00 0.16 +0.01 163 0 1,396 0
30MAR26 0.50 P 0.00 0.00 0.00 0.20 0.00 0 0 692 0
30MAR26 0.55 P 0.00 0.00 0.00 0.25 0.00 0 0 1,112 0
30MAR26 0.60 P 0.00 0.00 0.00 0.30 0.00 0 0 26 0
30MAR26 0.65 P 0.00 0.00 0.00 0.35 0.00 0 0 34 0
30MAR26 0.70 P 0.00 0.00 0.00 0.40 0.00 0 0 32 0
30MAR26 0.75 P 0.00 0.00 0.00 0.45 0.00 0 0 21 0
30MAR26 0.80 P 0.00 0.00 0.00 0.50 0.00 0 0 708 0
30MAR26 0.85 P 0.00 0.00 0.00 0.55 0.00 0 0 160 0
30MAR26 0.90 P 0.00 0.00 0.00 0.60 0.00 0 0 180 0
30MAR26 0.95 P 0.00 0.00 0.00 0.65 0.00 0 0 0 0
30MAR26 1.00 P 0.00 0.00 0.00 0.70 0.00 0 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.75 0.00 0 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.80 0.00 0 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.85 0.00 0 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 285 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.03 0.00 87 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.05 -0.01 78 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.08 -0.01 74 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.12 -0.01 77 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.16 0.00 73 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.21 0.00 84 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.25 0.00 0 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.30 0.00 0 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.35 0.00 0 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.40 0.00 0 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.45 0.00 0 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.50 0.00 0 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.55 0.00 0 0 0 0
TOTAL PUT 0 8,200 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS COL - CHINA OVERSEAS CLOSING PRICE HK$ 13.30
30MAR26 8.75 C 0.00 0.00 0.00 4.56 -0.08 0 0 2 0
30MAR26 9.00 C 0.00 0.00 0.00 4.31 -0.08 0 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 4.06 -0.17 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.93 +0.04 107 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.56 -0.17 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.30 -0.18 0 0 5 0
30MAR26 10.50 C 0.00 0.00 0.00 2.80 -0.10 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.39 -0.08 61 0 6 0
30MAR26 11.50 C 0.00 0.00 0.00 1.82 -0.10 28 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 1.41 -0.09 42 0 65 0
30MAR26 12.50 C 1.08 1.08 1.08 0.95 -0.10 34 15 266 +15
30MAR26 13.00 C 0.63 0.63 0.63 0.60 -0.10 34 15 288 +15
30MAR26 13.50 C 0.00 0.00 0.00 0.35 -0.08 34 0 130 0
30MAR26 14.00 C 0.26 0.26 0.19 0.19 -0.06 35 7 161 0
30MAR26 14.50 C 0.13 0.13 0.09 0.09 -0.05 35 98 371 +68
30MAR26 15.00 C 0.08 0.08 0.05 0.04 -0.03 35 23 208 +2
30MAR26 15.50 C 0.04 0.04 0.02 0.02 -0.02 36 54 458 -23
30MAR26 16.00 C 0.01 0.01 0.01 0.01 -0.01 38 32 519 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 43 0 471 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 48 0 322 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 53 0 257 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 58 0 144 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 66 0 58 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 71 0 32 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 75 0 9 0
29APR26 8.75 C 0.00 0.00 0.00 4.58 -0.07 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.31 -0.10 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.06 -0.17 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.95 +0.03 68 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.66 -0.07 57 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.44 -0.04 58 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.94 -0.01 50 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.45 -0.02 43 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.94 -0.03 35 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.54 -0.04 35 0 80 0
29APR26 12.50 C 0.00 0.00 0.00 1.17 -0.09 34 0 403 0
29APR26 13.00 C 0.00 0.00 0.00 0.86 -0.08 34 0 84 0
29APR26 13.50 C 0.60 0.60 0.59 0.61 -0.08 34 5 233 0
29APR26 14.00 C 0.00 0.00 0.00 0.43 -0.06 35 0 253 0
29APR26 14.50 C 0.00 0.00 0.00 0.28 -0.06 34 0 293 0
29APR26 15.00 C 0.19 0.19 0.19 0.18 -0.05 34 1 394 -1
29APR26 15.50 C 0.17 0.17 0.14 0.11 -0.04 34 5 134 +1
29APR26 16.00 C 0.00 0.00 0.00 0.07 -0.03 35 0 124 0
29APR26 16.50 C 0.00 0.00 0.00 0.04 -0.02 34 0 341 0
29APR26 17.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 430 0
29APR26 17.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 32 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 41 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 39 0 3 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 42 0 62 0
28MAY26 9.50 C 0.00 0.00 0.00 3.97 +0.02 54 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.66 -0.07 43 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.44 -0.04 44 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.94 -0.01 37 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.47 -0.01 34 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.11 +0.04 38 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.62 -0.13 31 0 15 0
28MAY26 12.50 C 1.34 1.34 1.34 1.33 -0.09 34 15 90 0
28MAY26 13.00 C 0.00 0.00 0.00 1.04 -0.08 34 0 164 0
28MAY26 13.50 C 0.76 0.76 0.76 0.80 -0.07 34 15 88 0
28MAY26 14.00 C 0.57 0.57 0.57 0.61 -0.07 35 19 50 +19
28MAY26 14.50 C 0.00 0.00 0.00 0.45 -0.06 35 0 66 0
28MAY26 15.00 C 0.00 0.00 0.00 0.32 -0.06 34 0 177 0
28MAY26 15.50 C 0.00 0.00 0.00 0.23 -0.04 34 0 225 0
28MAY26 16.00 C 0.00 0.00 0.00 0.16 -0.03 34 0 653 0
28MAY26 16.50 C 0.00 0.00 0.00 0.11 -0.03 34 0 459 0
28MAY26 17.00 C 0.00 0.00 0.00 0.08 -0.02 35 0 1,375 0
28MAY26 17.50 C 0.00 0.00 0.00 0.05 -0.02 34 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 15 0
28MAY26 18.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 18 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 15 0
29JUN26 8.75 C 0.00 0.00 0.00 4.68 -0.02 50 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.41 -0.06 43 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.12 -0.11 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.97 0.00 46 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.66 -0.07 34 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.47 -0.01 40 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 2.94 -0.03 31 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.52 -0.08 33 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.19 +0.03 37 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.73 -0.14 32 0 240 0
29JUN26 12.50 C 0.00 0.00 0.00 1.46 -0.08 34 0 76 0
29JUN26 13.00 C 0.00 0.00 0.00 1.17 -0.09 34 0 43 0
29JUN26 13.50 C 0.00 0.00 0.00 0.93 -0.09 34 0 93 0
29JUN26 14.00 C 0.80 0.80 0.80 0.73 -0.08 34 8 474 +8
29JUN26 14.50 C 0.62 0.62 0.62 0.56 -0.07 34 5 74 +5
29JUN26 15.00 C 0.00 0.00 0.00 0.42 -0.07 34 0 171 0
29JUN26 15.50 C 0.00 0.00 0.00 0.31 -0.06 34 0 41 0
29JUN26 16.00 C 0.00 0.00 0.00 0.23 -0.05 34 0 38 0
29JUN26 16.50 C 0.00 0.00 0.00 0.17 -0.04 34 0 81 0
29JUN26 17.00 C 0.00 0.00 0.00 0.12 -0.03 33 0 58 0
29JUN26 17.50 C 0.00 0.00 0.00 0.09 -0.02 34 0 18 0
29JUN26 18.00 C 0.00 0.00 0.00 0.06 -0.02 33 0 14 0
29JUN26 18.50 C 0.00 0.00 0.00 0.05 -0.01 34 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.03 -0.02 34 0 5 0
29JUN26 19.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 14 0
29SEP26 8.75 C 0.00 0.00 0.00 4.74 -0.01 47 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.41 -0.06 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.13 -0.10 28 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.97 0.00 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.66 -0.07 29 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.47 -0.07 33 0 5 0
29SEP26 10.50 C 0.00 0.00 0.00 3.01 -0.05 31 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.60 -0.08 31 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.32 -0.01 34 0 5 0
29SEP26 12.00 C 0.00 0.00 0.00 1.94 -0.07 33 0 66 0
29SEP26 12.50 C 0.00 0.00 0.00 1.65 -0.08 33 0 143 0
29SEP26 13.00 C 0.00 0.00 0.00 1.40 -0.08 33 0 102 0
29SEP26 13.50 C 0.00 0.00 0.00 1.19 -0.07 33 0 44 0
29SEP26 14.00 C 0.00 0.00 0.00 1.00 -0.06 34 0 31 0
29SEP26 14.50 C 0.00 0.00 0.00 0.84 -0.06 34 0 45 0
29SEP26 15.00 C 0.00 0.00 0.00 0.71 -0.06 34 0 37 0
29SEP26 15.50 C 0.00 0.00 0.00 0.61 -0.04 35 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.50 -0.05 35 0 17 0
29SEP26 16.50 C 0.00 0.00 0.00 0.42 -0.04 35 0 91 0
29SEP26 17.00 C 0.00 0.00 0.00 0.34 -0.04 35 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.28 -0.03 35 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.23 -0.02 35 0 18 0
29SEP26 18.50 C 0.00 0.00 0.00 0.19 -0.02 35 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 0.15 -0.02 35 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.12 -0.02 35 0 38 0
30DEC26 8.75 C 0.00 0.00 0.00 4.74 -0.02 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.41 -0.11 31 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.15 -0.20 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.97 -0.10 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.72 -0.12 30 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.50 -0.13 30 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.09 -0.06 30 0 4 0
30DEC26 11.00 C 0.00 0.00 0.00 2.73 -0.10 30 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.40 -0.08 31 0 0 0
30DEC26 12.00 C 2.08 2.08 2.07 2.12 -0.07 31 30 230 +30
30DEC26 12.50 C 0.00 0.00 0.00 1.90 -0.02 33 0 108 0
30DEC26 13.00 C 1.58 1.58 1.53 1.61 -0.07 32 31 80 0
30DEC26 13.50 C 0.00 0.00 0.00 1.41 -0.06 32 0 65 0
30DEC26 14.00 C 0.00 0.00 0.00 1.22 -0.06 32 0 4 0
30DEC26 14.50 C 0.00 0.00 0.00 1.05 -0.06 32 0 46 0
30DEC26 15.00 C 0.00 0.00 0.00 0.91 -0.06 32 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.80 -0.05 33 0 72 0
30DEC26 16.00 C 0.00 0.00 0.00 0.70 -0.05 33 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 0.60 -0.05 33 0 8 0
30DEC26 17.00 C 0.00 0.00 0.00 0.52 -0.03 33 0 21 0
30DEC26 17.50 C 0.00 0.00 0.00 0.43 -0.04 33 0 12 0
30DEC26 18.00 C 0.00 0.00 0.00 0.37 -0.03 33 0 20 0
30DEC26 18.50 C 0.00 0.00 0.00 0.31 -0.03 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.27 -0.02 33 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.02 -0.07 30 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.81 -0.06 30 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.61 -0.08 30 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.23 -0.08 30 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.89 -0.10 30 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.58 -0.10 30 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.36 -0.05 32 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.05 -0.10 31 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.82 -0.10 31 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.62 -0.09 31 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.42 -0.09 31 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.26 -0.09 31 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.12 -0.07 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.00 -0.05 32 0 0 0
30MAR27 16.00 C 0.86 0.86 0.86 0.90 -0.04 33 1 1 +1
30MAR27 16.50 C 0.00 0.00 0.00 0.79 -0.05 32 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.68 -0.08 32 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.60 -0.07 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.52 -0.07 32 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.45 -0.06 32 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.40 -0.05 32 0 0 0
TOTAL CALL 379 12,981 +140
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 76 0 109 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 67 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 58 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 0.02 -0.01 37 0 233 0
30MAR26 12.00 P 0.08 0.08 0.08 0.06 -0.01 36 100 369 -71
30MAR26 12.50 P 0.15 0.15 0.15 0.14 -0.02 35 11 468 0
30MAR26 13.00 P 0.25 0.32 0.25 0.28 -0.03 34 49 931 +31
30MAR26 13.50 P 0.00 0.00 0.00 0.54 -0.01 35 0 342 0
30MAR26 14.00 P 0.81 0.91 0.81 0.87 0.00 35 41 313 0
30MAR26 14.50 P 1.28 1.28 1.28 1.29 +0.02 37 8 88 0
30MAR26 15.00 P 0.00 0.00 0.00 1.78 +0.07 44 0 22 0
30MAR26 15.50 P 0.00 0.00 0.00 2.26 +0.06 49 0 90 0
30MAR26 16.00 P 0.00 0.00 0.00 2.73 +0.03 50 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.23 +0.02 56 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.74 +0.03 65 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.24 +0.11 71 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.74 +0.11 77 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.25 +0.13 85 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.76 +0.14 93 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.26 +0.13 98 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.75 +0.12 100 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 42 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 10 0
29APR26 11.00 P 0.06 0.06 0.06 0.05 -0.01 35 34 54 +19
29APR26 11.50 P 0.11 0.11 0.11 0.10 -0.01 35 5 150 +5
29APR26 12.00 P 0.18 0.18 0.18 0.19 -0.01 35 1 221 0
29APR26 12.50 P 0.00 0.00 0.00 0.32 -0.02 34 0 841 0
29APR26 13.00 P 0.50 0.50 0.50 0.51 -0.02 34 5 119 +5
29APR26 13.50 P 0.00 0.00 0.00 0.76 -0.01 34 0 299 0
29APR26 14.00 P 1.08 1.08 1.08 1.08 0.00 34 5 410 +5
29APR26 14.50 P 0.00 0.00 0.00 1.48 +0.03 37 0 241 0
29APR26 15.00 P 0.00 0.00 0.00 1.78 +0.03 29 0 268 0
29APR26 15.50 P 0.00 0.00 0.00 2.30 +0.01 37 0 36 0
29APR26 16.00 P 0.00 0.00 0.00 2.81 +0.07 43 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.24 +0.03 39 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.74 +0.03 44 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.25 +0.08 49 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.74 +0.11 51 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.26 +0.03 58 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.76 +0.03 62 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.06 0.00 35 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.11 -0.01 34 0 169 0
28MAY26 11.50 P 0.20 0.20 0.20 0.19 -0.01 34 26 90 +25
28MAY26 12.00 P 0.00 0.00 0.00 0.30 -0.02 34 0 62 0
28MAY26 12.50 P 0.00 0.00 0.00 0.46 -0.01 34 0 155 0
28MAY26 13.00 P 0.68 0.68 0.68 0.66 -0.01 34 1 392 0
28MAY26 13.50 P 0.00 0.00 0.00 0.92 0.00 34 0 37 0
28MAY26 14.00 P 0.00 0.00 0.00 1.22 -0.01 34 0 52 0
28MAY26 14.50 P 1.56 1.56 1.56 1.62 +0.03 36 5 42 0
28MAY26 15.00 P 0.00 0.00 0.00 1.89 -0.08 31 0 20 0
28MAY26 15.50 P 0.00 0.00 0.00 2.30 -0.09 30 0 17 0
28MAY26 16.00 P 0.00 0.00 0.00 2.87 +0.13 39 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.30 +0.01 38 0 35 0
28MAY26 17.00 P 0.00 0.00 0.00 3.77 0.00 39 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.28 +0.02 44 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.81 +0.05 50 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.26 +0.03 48 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.76 +0.02 51 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.02 -0.01 32 0 1 0
29JUN26 9.50 P 0.00 0.00 0.00 0.04 -0.01 34 0 32 0
29JUN26 9.75 P 0.00 0.00 0.00 0.06 0.00 35 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.07 -0.01 33 0 53 0
29JUN26 10.50 P 0.00 0.00 0.00 0.13 -0.01 34 0 62 0
29JUN26 11.00 P 0.00 0.00 0.00 0.21 -0.02 33 0 150 0
29JUN26 11.50 P 0.00 0.00 0.00 0.32 -0.02 33 0 154 0
29JUN26 12.00 P 0.00 0.00 0.00 0.47 -0.02 33 0 361 0
29JUN26 12.50 P 0.00 0.00 0.00 0.66 -0.02 33 0 125 0
29JUN26 13.00 P 0.00 0.00 0.00 0.89 -0.01 32 0 130 0
29JUN26 13.50 P 0.00 0.00 0.00 1.16 -0.01 32 0 245 0
29JUN26 14.00 P 1.47 1.47 1.47 1.48 0.00 32 7 266 0
29JUN26 14.50 P 0.00 0.00 0.00 1.87 +0.07 34 0 207 0
29JUN26 15.00 P 0.00 0.00 0.00 2.25 +0.07 34 0 25 0
29JUN26 15.50 P 0.00 0.00 0.00 2.67 +0.08 34 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.06 +0.05 32 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.55 +0.09 35 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 3.94 +0.01 30 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.40 +0.03 27 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 4.87 +0.03 17 0 35 0
29JUN26 18.50 P 0.00 0.00 0.00 5.36 -0.02 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.83 -0.01 0 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 6.37 +0.11 32 0 15 0
29SEP26 8.75 P 0.00 0.00 0.00 0.07 -0.01 35 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.09 -0.01 35 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.12 0.00 35 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.15 0.00 35 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 0.18 -0.01 34 0 5 0
29SEP26 10.00 P 0.00 0.00 0.00 0.22 -0.01 35 0 89 0
29SEP26 10.50 P 0.00 0.00 0.00 0.32 -0.01 34 0 52 0
29SEP26 11.00 P 0.00 0.00 0.00 0.45 -0.01 34 0 317 0
29SEP26 11.50 P 0.00 0.00 0.00 0.61 -0.01 34 0 372 0
29SEP26 12.00 P 0.00 0.00 0.00 0.81 0.00 35 0 486 0
29SEP26 12.50 P 1.01 1.01 1.01 1.03 -0.01 35 10 272 +10
29SEP26 13.00 P 0.00 0.00 0.00 1.30 +0.01 35 0 214 0
29SEP26 13.50 P 0.00 0.00 0.00 1.59 +0.01 36 0 125 0
29SEP26 14.00 P 0.00 0.00 0.00 1.91 +0.02 36 0 139 0
29SEP26 14.50 P 0.00 0.00 0.00 2.25 +0.02 36 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 2.62 +0.03 36 0 10 0
29SEP26 15.50 P 0.00 0.00 0.00 3.01 +0.04 37 0 6 0
29SEP26 16.00 P 0.00 0.00 0.00 3.41 +0.03 37 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.84 +0.04 38 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.28 +0.05 39 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.74 +0.12 40 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.20 +0.06 41 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.67 +0.06 42 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.15 +0.06 43 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.64 +0.14 45 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.12 -0.01 33 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.15 0.00 33 0 11 0
30DEC26 9.25 P 0.00 0.00 0.00 0.19 0.00 33 0 1 0
30DEC26 9.50 P 0.00 0.00 0.00 0.23 0.00 33 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.27 0.00 33 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 0.32 -0.01 33 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 0.45 0.00 33 0 8 0
30DEC26 11.00 P 0.00 0.00 0.00 0.60 +0.01 33 0 43 0
30DEC26 11.50 P 0.75 0.75 0.75 0.77 0.00 33 15 37 +15
30DEC26 12.00 P 1.02 1.02 1.02 0.98 +0.01 34 1 88 +1
30DEC26 12.50 P 0.00 0.00 0.00 1.21 +0.01 34 0 20 0
30DEC26 13.00 P 0.00 0.00 0.00 1.47 +0.01 34 0 94 0
30DEC26 13.50 P 1.78 1.78 1.78 1.76 +0.02 34 15 62 +15
30DEC26 14.00 P 0.00 0.00 0.00 2.07 +0.02 34 0 65 0
30DEC26 14.50 P 0.00 0.00 0.00 2.41 +0.03 34 0 45 0
30DEC26 15.00 P 0.00 0.00 0.00 2.77 +0.03 35 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.14 +0.03 35 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.55 +0.04 35 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.95 +0.04 36 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.39 +0.05 37 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.82 +0.05 37 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.28 +0.06 38 0 1 0
30DEC26 18.50 P 0.00 0.00 0.00 5.74 +0.06 39 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.21 +0.08 40 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.31 -0.01 32 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 0.36 -0.01 32 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.42 -0.01 33 0 1 0
30MAR27 10.50 P 0.00 0.00 0.00 0.55 -0.02 32 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.72 0.00 33 0 0 0
30MAR27 11.50 P 0.88 0.90 0.88 0.90 -0.02 33 4 4 +4
30MAR27 12.00 P 0.00 0.00 0.00 1.11 -0.02 33 0 1 0
30MAR27 12.50 P 1.42 1.42 1.42 1.34 -0.03 32 15 32 +15
30MAR27 13.00 P 0.00 0.00 0.00 1.61 -0.02 33 0 1 0
30MAR27 13.50 P 0.00 0.00 0.00 1.91 -0.01 33 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 2.21 -0.01 33 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.55 -0.01 33 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.90 0.00 34 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.27 0.00 34 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.66 +0.01 34 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.06 +0.01 35 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.48 +0.02 35 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.91 +0.02 36 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.35 +0.02 36 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.81 +0.04 37 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.26 +0.03 37 0 0 0
TOTAL PUT 358 11,759 +79
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$ 15.27
30MAR26 7.75 C 0.00 0.00 0.00 7.53 -0.17 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.28 -0.17 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.03 -0.17 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.78 -0.17 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.53 -0.17 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.28 -0.17 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.03 -0.17 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.78 -0.17 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.53 -0.17 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.28 -0.17 0 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 4.78 -0.18 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.29 -0.17 58 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.79 -0.18 49 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.29 -0.19 42 0 9 0
30MAR26 12.50 C 0.00 0.00 0.00 2.79 -0.20 34 0 46 0
30MAR26 13.00 C 2.53 2.53 2.53 2.31 -0.20 39 2 140 0
30MAR26 13.50 C 0.00 0.00 0.00 1.84 -0.22 38 0 557 0
30MAR26 14.00 C 0.00 0.00 0.00 1.36 -0.30 32 0 632 0
30MAR26 14.50 C 1.25 1.25 1.02 0.99 -0.26 35 27 194 -9
30MAR26 15.00 C 0.89 0.89 0.71 0.68 -0.24 36 34 542 -33
30MAR26 15.50 C 0.65 0.65 0.45 0.44 -0.20 37 44 381 +1
30MAR26 16.00 C 0.41 0.41 0.28 0.28 -0.17 38 26 659 -2
30MAR26 16.50 C 0.19 0.19 0.17 0.16 -0.14 38 15 261 0
30MAR26 17.00 C 0.20 0.20 0.12 0.09 -0.10 39 21 112 +1
30MAR26 17.50 C 0.12 0.12 0.10 0.05 -0.07 39 3 108 -1
30MAR26 18.00 C 0.05 0.05 0.05 0.03 -0.04 41 2 18 0
30MAR26 18.50 C 0.08 0.08 0.08 0.01 -0.03 38 1 64 +1
30MAR26 19.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 48 0
30MAR26 19.50 C 0.02 0.02 0.02 0.01 0.00 47 3 90 -3
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 51 0 117 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 67 0 2 0
29APR26 9.25 C 0.00 0.00 0.00 6.05 -0.17 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.80 -0.17 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.55 -0.18 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.31 -0.20 46 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.81 -0.21 39 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.31 -0.16 32 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.79 -0.26 0 0 0 0
29APR26 12.00 C 3.35 3.35 3.35 3.34 -0.14 37 9 9 +9
29APR26 12.50 C 0.00 0.00 0.00 2.85 -0.24 33 0 10 0
29APR26 13.00 C 0.00 0.00 0.00 2.40 -0.22 34 0 400 0
29APR26 13.50 C 1.98 1.98 1.98 1.96 -0.30 33 23 630 0
29APR26 14.00 C 0.00 0.00 0.00 1.53 -0.34 31 0 56 0
29APR26 14.50 C 1.32 1.32 1.32 1.21 -0.27 33 9 76 -9
29APR26 15.00 C 0.00 0.00 0.00 0.91 -0.30 33 2 167 -2
29APR26 15.50 C 0.70 0.70 0.70 0.67 -0.24 33 26 284 +26
29APR26 16.00 C 0.51 0.51 0.51 0.50 -0.22 34 26 97 +22
29APR26 16.50 C 0.00 0.00 0.00 0.36 -0.19 34 0 136 0
29APR26 17.00 C 0.00 0.00 0.00 0.24 -0.16 34 2 207 -2
29APR26 17.50 C 0.00 0.00 0.00 0.16 -0.13 34 0 152 0
29APR26 18.00 C 0.17 0.17 0.17 0.11 -0.10 34 2 131 +2
29APR26 18.50 C 0.00 0.00 0.00 0.07 -0.08 34 0 46 0
29APR26 19.00 C 0.00 0.00 0.00 0.04 -0.07 34 0 74 0
29APR26 19.50 C 0.00 0.00 0.00 0.03 -0.04 35 0 35 0
29APR26 20.00 C 0.00 0.00 0.00 0.02 -0.03 36 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
28MAY26 9.50 C 0.00 0.00 0.00 5.82 -0.23 0 0 17 0
28MAY26 9.75 C 0.00 0.00 0.00 5.58 -0.34 40 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.33 -0.26 36 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.83 -0.33 29 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.31 -0.17 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.79 -0.38 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.34 -0.26 21 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.85 -0.31 21 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.48 -0.26 31 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.03 -0.23 29 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.67 -0.26 30 0 23 0
28MAY26 14.50 C 0.00 0.00 0.00 1.35 -0.27 31 0 7 0
28MAY26 15.00 C 0.00 0.00 0.00 1.08 -0.25 31 0 27 0
28MAY26 15.50 C 0.99 0.99 0.99 0.84 -0.23 31 8 23 -5
28MAY26 16.00 C 0.00 0.00 0.00 0.65 -0.21 32 0 82 0
28MAY26 16.50 C 0.00 0.00 0.00 0.49 -0.19 32 0 45 0
28MAY26 17.00 C 0.48 0.48 0.48 0.36 -0.18 32 6 20 +6
28MAY26 17.50 C 0.00 0.00 0.00 0.27 -0.16 32 0 30 0
28MAY26 18.00 C 0.26 0.26 0.26 0.20 -0.14 33 2 60 +2
28MAY26 18.50 C 0.00 0.00 0.00 0.14 -0.12 32 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 0.10 -0.10 33 0 8 0
28MAY26 19.50 C 0.00 0.00 0.00 0.07 -0.08 33 0 15 0
28MAY26 20.00 C 0.00 0.00 0.00 0.05 -0.06 33 0 30 0
28MAY26 21.00 C 0.00 0.00 0.00 0.02 -0.04 32 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 34 0
29JUN26 8.75 C 0.00 0.00 0.00 6.57 -0.17 39 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.32 -0.17 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.07 -0.23 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.82 -0.28 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.58 -0.34 38 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 5.33 -0.26 35 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.83 -0.33 27 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.31 -0.30 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.82 -0.35 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.34 -0.35 20 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.87 -0.31 25 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.49 -0.26 31 0 132 0
29JUN26 13.50 C 0.00 0.00 0.00 2.04 -0.31 28 0 113 0
29JUN26 14.00 C 0.00 0.00 0.00 1.69 -0.24 29 0 55 0
29JUN26 14.50 C 0.00 0.00 0.00 1.37 -0.29 30 0 350 0
29JUN26 15.00 C 0.00 0.00 0.00 1.10 -0.27 30 0 718 0
29JUN26 15.50 C 1.05 1.05 0.86 0.87 -0.24 30 19 373 -18
29JUN26 16.00 C 0.64 0.64 0.64 0.68 -0.22 31 3 217 -3
29JUN26 16.50 C 0.50 0.50 0.50 0.52 -0.20 31 15 80 0
29JUN26 17.00 C 0.49 0.49 0.39 0.40 -0.18 31 20 91 +12
29JUN26 17.50 C 0.00 0.00 0.00 0.30 -0.16 31 0 79 0
29JUN26 18.00 C 0.00 0.00 0.00 0.23 -0.14 31 0 60 0
29JUN26 18.50 C 0.00 0.00 0.00 0.17 -0.13 31 0 18 0
29JUN26 19.00 C 0.00 0.00 0.00 0.13 -0.10 32 0 36 0
29JUN26 19.50 C 0.00 0.00 0.00 0.10 -0.08 32 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.07 -0.07 32 0 45 0
29JUN26 21.00 C 0.00 0.00 0.00 0.04 -0.04 32 0 10 0
29JUN26 22.00 C 0.00 0.00 0.00 0.02 -0.03 32 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.57 -0.17 35 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.32 -0.17 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.07 -0.23 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.82 -0.28 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.58 -0.34 33 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.33 -0.26 31 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.84 -0.32 30 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.31 -0.30 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.84 -0.33 22 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.35 -0.34 21 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 2.95 -0.31 27 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 2.57 -0.30 28 0 7 0
29SEP26 13.50 C 0.00 0.00 0.00 2.22 -0.26 29 0 29 0
29SEP26 14.00 C 1.98 1.98 1.98 1.92 -0.24 29 200 264 -159
29SEP26 14.50 C 0.00 0.00 0.00 1.64 -0.25 29 0 18 0
29SEP26 15.00 C 0.00 0.00 0.00 1.40 -0.24 30 0 37 0
29SEP26 15.50 C 0.00 0.00 0.00 1.18 -0.24 30 0 39 0
29SEP26 16.00 C 0.00 0.00 0.00 1.00 -0.22 30 0 60 0
29SEP26 16.50 C 0.00 0.00 0.00 0.84 -0.21 30 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 0.70 -0.20 30 0 150 0
29SEP26 17.50 C 0.00 0.00 0.00 0.58 -0.19 30 0 40 0
29SEP26 18.00 C 0.00 0.00 0.00 0.48 -0.18 30 0 155 0
29SEP26 18.50 C 0.00 0.00 0.00 0.39 -0.16 30 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.32 -0.15 30 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.26 -0.13 30 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.21 -0.12 30 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 0.14 -0.09 31 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.10 -0.06 31 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.07 -0.23 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.83 -0.27 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.58 -0.34 29 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.34 -0.25 30 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.86 -0.30 29 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.39 -0.22 29 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.95 -0.23 29 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.53 -0.24 29 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.05 -0.34 26 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 2.71 -0.25 27 0 9 0
30DEC26 13.50 C 0.00 0.00 0.00 2.39 -0.26 27 1 53 -1
30DEC26 14.00 C 2.10 2.10 2.10 2.10 -0.27 28 2 32 +2
30DEC26 14.50 C 0.00 0.00 0.00 1.84 -0.27 28 0 14 0
30DEC26 15.00 C 1.65 1.65 1.39 1.60 -0.27 28 205 224 +185
30DEC26 15.50 C 0.00 0.00 0.00 1.39 -0.27 28 0 19 0
30DEC26 16.00 C 0.99 0.99 0.99 1.21 -0.25 28 6 10 +3
30DEC26 16.50 C 0.00 0.00 0.00 1.03 -0.26 28 0 14 0
30DEC26 17.00 C 0.00 0.00 0.00 0.89 -0.24 28 0 47 0
30DEC26 17.50 C 0.00 0.00 0.00 0.76 -0.23 28 0 14 0
30DEC26 18.00 C 0.00 0.00 0.00 0.65 -0.21 28 0 7 0
30DEC26 18.50 C 0.00 0.00 0.00 0.55 -0.21 28 0 32 0
30DEC26 19.00 C 0.00 0.00 0.00 0.47 -0.18 28 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.40 -0.17 29 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.35 -0.14 29 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.25 -0.12 29 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.17 -0.11 29 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.89 -0.27 28 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.45 -0.23 28 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.04 -0.24 28 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.66 -0.25 28 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.29 -0.27 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.96 -0.28 28 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.66 -0.27 28 1 1 +1
30MAR27 14.00 C 0.00 0.00 0.00 2.29 -0.28 27 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 2.05 -0.34 27 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.81 -0.27 27 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.60 -0.27 27 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.41 -0.26 27 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.24 -0.26 27 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.09 -0.24 28 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 0.95 -0.24 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.83 -0.23 28 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.72 -0.22 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.63 -0.21 28 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.55 -0.18 28 0 4 0
30MAR27 20.00 C 0.00 0.00 0.00 0.47 -0.20 28 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.36 -0.16 28 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.27 -0.14 28 0 0 0
TOTAL CALL 765 10,672 +26
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 118 0 7 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 108 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 103 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 94 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 81 0 20 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 72 0 23 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 64 0 35 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 56 0 992 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 49 0 428 0
30MAR26 12.50 P 0.03 0.03 0.03 0.01 -0.01 42 5 502 +5
30MAR26 13.00 P 0.05 0.05 0.05 0.02 -0.02 39 1 858 -1
30MAR26 13.50 P 0.00 0.00 0.00 0.05 -0.03 38 0 1,723 0
30MAR26 14.00 P 0.00 0.00 0.00 0.12 -0.04 39 0 1,062 0
30MAR26 14.50 P 0.23 0.25 0.21 0.23 -0.05 38 19 214 +1
30MAR26 15.00 P 0.35 0.40 0.35 0.42 -0.04 39 72 314 +31
30MAR26 15.50 P 0.61 0.67 0.60 0.69 0.00 40 238 332 +223
30MAR26 16.00 P 0.95 1.01 0.95 1.02 +0.03 40 81 159 +55
30MAR26 16.50 P 1.40 1.40 1.40 1.41 +0.05 42 26 32 +25
30MAR26 17.00 P 0.00 0.00 0.00 1.85 +0.08 44 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.33 +0.11 50 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.82 +0.15 55 0 2 0
30MAR26 18.50 P 0.00 0.00 0.00 3.33 +0.16 63 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.84 +0.21 71 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.31 +0.23 72 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.73 +0.13 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.73 +0.17 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.73 +0.17 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 59 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 51 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 69 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 15 0
29APR26 12.00 P 0.00 0.00 0.00 0.02 -0.02 35 0 58 0
29APR26 12.50 P 0.00 0.00 0.00 0.04 -0.03 34 0 89 0
29APR26 13.00 P 0.00 0.00 0.00 0.09 -0.04 35 0 419 0
29APR26 13.50 P 0.00 0.00 0.00 0.15 -0.06 34 0 527 0
29APR26 14.00 P 0.00 0.00 0.00 0.27 -0.06 34 0 150 0
29APR26 14.50 P 0.00 0.00 0.00 0.42 -0.06 34 0 63 0
29APR26 15.00 P 0.00 0.00 0.00 0.63 -0.05 34 0 80 0
29APR26 15.50 P 0.88 0.88 0.88 0.89 -0.04 34 26 88 +26
29APR26 16.00 P 1.19 1.19 1.19 1.21 -0.01 35 26 68 +12
29APR26 16.50 P 0.00 0.00 0.00 1.57 +0.01 36 0 54 0
29APR26 17.00 P 0.00 0.00 0.00 1.98 +0.03 37 0 30 0
29APR26 17.50 P 0.00 0.00 0.00 2.41 +0.06 38 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.87 +0.08 40 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.36 +0.13 44 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.85 +0.16 48 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.31 +0.18 48 0 0 0
29APR26 20.00 P 4.76 4.76 4.76 4.85 +0.25 55 26 26 +26
29APR26 21.00 P 0.00 0.00 0.00 5.85 +0.29 62 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.85 +0.29 69 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.03 -0.02 34 0 50 0
28MAY26 12.00 P 0.00 0.00 0.00 0.05 -0.03 33 0 17 0
28MAY26 12.50 P 0.00 0.00 0.00 0.09 -0.04 33 0 90 0
28MAY26 13.00 P 0.00 0.00 0.00 0.16 -0.05 33 0 15 0
28MAY26 13.50 P 0.00 0.00 0.00 0.25 -0.07 33 0 34 0
28MAY26 14.00 P 0.00 0.00 0.00 0.39 -0.07 33 0 157 0
28MAY26 14.50 P 0.00 0.00 0.00 0.57 -0.07 33 0 70 0
28MAY26 15.00 P 0.83 0.83 0.83 0.79 -0.07 33 7 81 0
28MAY26 15.50 P 1.11 1.11 1.11 1.05 -0.06 33 6 28 +6
28MAY26 16.00 P 0.00 0.00 0.00 1.36 -0.04 34 0 9 0
28MAY26 16.50 P 0.00 0.00 0.00 1.71 +0.04 34 0 15 0
28MAY26 17.00 P 0.00 0.00 0.00 2.09 0.00 35 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.50 +0.02 36 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.94 +0.04 37 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.40 +0.07 39 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.88 +0.09 41 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.37 +0.11 44 0 0 0
28MAY26 20.00 P 4.90 4.90 4.90 4.88 +0.16 48 11 11 +11
28MAY26 21.00 P 5.88 5.88 5.88 5.90 +0.19 55 12 12 +12
28MAY26 22.00 P 6.86 6.86 6.86 6.91 +0.25 61 12 12 +12
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 62 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 36 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 0.01 -0.01 33 0 49 0
29JUN26 10.50 P 0.00 0.00 0.00 0.02 -0.02 32 0 39 0
29JUN26 11.00 P 0.00 0.00 0.00 0.04 -0.02 32 0 17 0
29JUN26 11.50 P 0.00 0.00 0.00 0.07 -0.04 32 0 236 0
29JUN26 12.00 P 0.00 0.00 0.00 0.12 -0.05 32 0 1,629 0
29JUN26 12.50 P 0.00 0.00 0.00 0.19 -0.06 32 0 46 0
29JUN26 13.00 P 0.00 0.00 0.00 0.29 -0.08 32 0 167 0
29JUN26 13.50 P 0.47 0.47 0.47 0.43 -0.08 32 6 195 -6
29JUN26 14.00 P 0.62 0.63 0.62 0.61 -0.07 32 27 164 +19
29JUN26 14.50 P 0.83 0.83 0.83 0.83 -0.07 32 7 455 -7
29JUN26 15.00 P 1.05 1.12 1.05 1.08 -0.05 32 149 1,000 +89
29JUN26 15.50 P 1.37 1.37 1.37 1.38 -0.04 33 15 354 0
29JUN26 16.00 P 0.00 0.00 0.00 1.71 -0.02 33 0 37 0
29JUN26 16.50 P 0.00 0.00 0.00 2.07 -0.03 33 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 2.46 +0.01 34 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.88 +0.04 35 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.32 +0.06 36 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.77 +0.10 37 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.24 +0.13 38 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.72 +0.14 40 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.21 +0.12 42 0 17 0
29JUN26 21.00 P 0.00 0.00 0.00 6.21 +0.14 47 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.22 +0.25 53 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 -0.01 32 0 6 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 1,044 0
29SEP26 9.25 P 0.00 0.00 0.00 0.02 -0.02 32 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.03 -0.02 32 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.04 -0.02 32 0 8 0
29SEP26 10.00 P 0.00 0.00 0.00 0.05 -0.02 32 0 605 0
29SEP26 10.50 P 0.00 0.00 0.00 0.08 -0.03 31 0 83 0
29SEP26 11.00 P 0.00 0.00 0.00 0.13 -0.04 31 0 106 0
29SEP26 11.50 P 0.00 0.00 0.00 0.19 -0.05 31 0 65 0
29SEP26 12.00 P 0.00 0.00 0.00 0.28 -0.06 31 0 72 0
29SEP26 12.50 P 0.49 0.49 0.49 0.39 -0.07 31 15 99 0
29SEP26 13.00 P 0.00 0.00 0.00 0.53 -0.08 31 0 135 0
29SEP26 13.50 P 0.00 0.00 0.00 0.70 -0.08 31 0 217 0
29SEP26 14.00 P 0.98 0.98 0.98 0.90 -0.09 31 15 152 +15
29SEP26 14.50 P 0.00 0.00 0.00 1.13 -0.08 32 0 11 0
29SEP26 15.00 P 1.47 1.53 1.47 1.39 -0.08 32 4 10 0
29SEP26 15.50 P 1.83 1.83 1.78 1.68 -0.08 32 16 8 +2
29SEP26 16.00 P 0.00 0.00 0.00 2.00 -0.06 32 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.35 -0.05 33 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.72 -0.03 33 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.11 -0.01 33 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.52 0.00 34 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.95 +0.02 34 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.39 +0.03 35 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.85 +0.06 36 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.31 +0.06 37 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.27 +0.09 39 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.26 +0.12 43 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.04 -0.02 29 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.05 -0.03 29 0 38 0
30DEC26 9.75 P 0.00 0.00 0.00 0.06 -0.04 29 0 17 0
30DEC26 10.00 P 0.00 0.00 0.00 0.08 -0.04 29 0 11 0
30DEC26 10.50 P 0.00 0.00 0.00 0.13 -0.04 29 0 34 0
30DEC26 11.00 P 0.00 0.00 0.00 0.19 -0.06 29 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 0.27 -0.07 29 0 36 0
30DEC26 12.00 P 0.00 0.00 0.00 0.37 -0.08 29 0 32 0
30DEC26 12.50 P 0.00 0.00 0.00 0.50 -0.09 29 0 1 0
30DEC26 13.00 P 0.00 0.00 0.00 0.65 -0.10 29 0 96 0
30DEC26 13.50 P 0.00 0.00 0.00 0.83 -0.11 29 0 108 0
30DEC26 14.00 P 0.00 0.00 0.00 1.03 -0.12 29 0 64 0
30DEC26 14.50 P 0.00 0.00 0.00 1.27 -0.12 30 0 2 0
30DEC26 15.00 P 0.00 0.00 0.00 1.53 -0.11 30 0 6 0
30DEC26 15.50 P 0.00 0.00 0.00 1.82 -0.11 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.14 -0.09 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.47 -0.09 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.84 -0.06 31 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.12 -0.15 29 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.62 -0.03 31 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.95 -0.11 30 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.39 +0.03 30 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.85 +0.06 31 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.37 +0.12 34 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.27 +0.09 34 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.26 +0.12 37 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.17 -0.06 28 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.24 -0.07 28 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.35 -0.08 28 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.47 -0.09 29 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.60 -0.10 28 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.77 -0.10 29 0 14 0
30MAR27 13.50 P 0.00 0.00 0.00 0.96 -0.11 29 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.17 -0.11 29 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.41 -0.11 29 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.67 -0.11 29 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 1.96 -0.11 29 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.27 -0.09 29 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.53 -0.16 28 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.96 -0.07 30 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 3.23 -0.06 28 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.62 -0.04 28 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.01 -0.05 28 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.41 -0.02 28 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.85 +0.02 28 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.37 +0.11 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.27 +0.09 31 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.26 +0.12 34 0 0 0
TOTAL PUT 822 17,696 +556
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$ 12.62
30MAR26 6.50 C 0.00 0.00 0.00 6.13 +0.44 95 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.88 +0.44 85 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.63 +0.41 73 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.38 +0.44 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 5.13 +0.41 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.88 +0.41 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.63 +0.34 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.38 +0.34 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.13 +0.37 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.88 +0.45 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.63 +0.34 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.38 +0.34 0 0 162 0
30MAR26 9.50 C 0.00 0.00 0.00 3.14 +0.43 55 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.89 +0.43 50 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.63 +0.36 0 0 24 0
30MAR26 10.50 C 0.00 0.00 0.00 2.15 +0.32 43 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 1.70 +0.33 47 0 27 0
30MAR26 11.50 C 0.00 0.00 0.00 1.26 +0.23 44 0 22 0
30MAR26 12.00 C 1.01 1.01 0.95 0.89 +0.19 44 5 802 -5
30MAR26 12.50 C 0.72 0.72 0.60 0.61 +0.14 45 44 370 +24
30MAR26 13.00 C 0.49 0.49 0.39 0.39 +0.10 46 66 252 -9
30MAR26 13.50 C 0.28 0.29 0.22 0.24 +0.06 46 209 390 +4
30MAR26 14.00 C 0.18 0.18 0.14 0.14 +0.04 47 12 321 +2
30MAR26 14.50 C 0.00 0.00 0.00 0.08 +0.02 47 0 468 0
30MAR26 15.00 C 0.00 0.00 0.00 0.04 0.00 47 0 117 0
30MAR26 15.50 C 0.03 0.03 0.03 0.03 +0.01 51 5 123 0
30MAR26 16.00 C 0.02 0.02 0.02 0.01 0.00 47 22 133 +11
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 52 0 143 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 57 0 81 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.88 +0.44 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.63 +0.34 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.38 +0.34 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.16 +0.45 58 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.89 +0.43 43 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.64 +0.36 39 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.15 +0.32 37 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.71 +0.32 41 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.32 +0.29 42 0 30 0
29APR26 12.00 C 0.00 0.00 0.00 0.93 +0.20 39 0 108 0
29APR26 12.50 C 0.83 0.83 0.72 0.64 +0.14 38 53 1,350 +53
29APR26 13.00 C 0.52 0.52 0.48 0.43 +0.10 38 46 498 +32
29APR26 13.50 C 0.30 0.33 0.30 0.29 +0.07 39 135 201 +67
29APR26 14.00 C 0.20 0.21 0.20 0.19 +0.05 39 56 282 +56
29APR26 14.50 C 0.13 0.13 0.13 0.12 +0.03 39 4 269 +4
29APR26 15.00 C 0.00 0.00 0.00 0.08 +0.02 40 0 273 0
29APR26 15.50 C 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.03 0.00 40 0 11 0
29APR26 16.50 C 0.00 0.00 0.00 0.02 +0.01 41 0 15 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.88 +0.44 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.63 +0.34 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.38 +0.34 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.16 +0.45 50 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.89 +0.43 39 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.64 +0.36 35 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.16 +0.33 36 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.71 +0.30 36 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.32 +0.26 36 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.97 +0.18 35 0 45 0
28MAY26 12.50 C 0.00 0.00 0.00 0.71 +0.14 35 0 46 0
28MAY26 13.00 C 0.00 0.00 0.00 0.52 +0.12 35 0 514 0
28MAY26 13.50 C 0.00 0.00 0.00 0.37 +0.08 35 0 81 0
28MAY26 14.00 C 0.28 0.28 0.27 0.26 +0.05 35 30 691 0
28MAY26 14.50 C 0.00 0.00 0.00 0.18 +0.04 35 0 21 0
28MAY26 15.00 C 0.15 0.17 0.14 0.13 +0.03 36 160 1,151 +145
28MAY26 15.50 C 0.11 0.11 0.11 0.09 +0.02 36 15 30 +15
28MAY26 16.00 C 0.00 0.00 0.00 0.06 +0.01 36 0 37 0
28MAY26 16.50 C 0.00 0.00 0.00 0.04 +0.01 36 0 25 0
28MAY26 17.00 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.88 +0.41 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.63 +0.34 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.38 +0.34 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.13 +0.37 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.88 +0.37 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.63 +0.34 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.38 +0.34 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.16 +0.45 45 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.89 +0.36 35 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.64 +0.36 32 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 2.17 +0.33 34 0 12 0
29JUN26 11.00 C 0.00 0.00 0.00 1.71 +0.30 31 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 1.40 +0.28 35 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 1.05 +0.19 33 0 932 0
29JUN26 12.50 C 0.91 0.91 0.91 0.78 +0.13 32 9 713 0
29JUN26 13.00 C 0.00 0.00 0.00 0.60 +0.11 33 0 1,217 0
29JUN26 13.50 C 0.52 0.52 0.52 0.45 +0.08 33 8 156 -8
29JUN26 14.00 C 0.00 0.00 0.00 0.33 +0.06 33 0 122 0
29JUN26 14.50 C 0.00 0.00 0.00 0.25 +0.06 33 0 333 0
29JUN26 15.00 C 0.00 0.00 0.00 0.18 +0.04 33 0 57 0
29JUN26 15.50 C 0.00 0.00 0.00 0.13 +0.03 33 0 42 0
29JUN26 16.00 C 0.00 0.00 0.00 0.09 +0.02 33 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.07 +0.02 34 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.63 +0.34 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.38 +0.34 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.13 +0.34 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.88 +0.33 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.63 +0.34 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.39 +0.35 33 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.16 +0.35 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.91 +0.33 32 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.64 +0.27 26 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.22 +0.35 29 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.84 +0.23 29 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.54 +0.24 30 0 1 0
29SEP26 12.00 C 0.00 0.00 0.00 1.28 +0.21 30 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.06 +0.19 30 0 33 0
29SEP26 13.00 C 0.00 0.00 0.00 0.87 +0.16 31 0 103 0
29SEP26 13.50 C 0.78 0.78 0.78 0.70 +0.13 31 15 30 -15
29SEP26 14.00 C 0.00 0.00 0.00 0.57 +0.11 31 0 23 0
29SEP26 14.50 C 0.00 0.00 0.00 0.46 +0.09 31 0 28 0
29SEP26 15.00 C 0.00 0.00 0.00 0.36 +0.06 31 0 35 0
29SEP26 15.50 C 0.00 0.00 0.00 0.28 +0.04 31 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.23 +0.04 31 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.19 +0.05 32 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.14 +0.03 31 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.11 +0.02 31 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.09 +0.02 32 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.07 +0.02 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.13 +0.34 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.88 +0.33 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.64 +0.35 30 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.40 +0.36 29 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.17 +0.36 29 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.95 +0.37 29 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.74 +0.35 29 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.30 +0.22 27 0 0 0
30DEC26 11.00 C 1.92 1.92 1.92 1.98 +0.26 27 2 2 0
30DEC26 11.50 C 0.00 0.00 0.00 1.70 +0.24 28 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.45 +0.22 28 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 1.22 +0.19 28 0 65 0
30DEC26 13.00 C 0.00 0.00 0.00 1.03 +0.17 28 0 18 0
30DEC26 13.50 C 0.00 0.00 0.00 0.86 +0.14 29 0 15 0
30DEC26 14.00 C 0.77 0.77 0.77 0.72 +0.13 29 8 8 +8
30DEC26 14.50 C 0.00 0.00 0.00 0.59 +0.10 29 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 0.48 +0.07 29 0 35 0
30DEC26 15.50 C 0.00 0.00 0.00 0.40 +0.06 29 0 5 0
30DEC26 16.00 C 0.00 0.00 0.00 0.34 +0.06 29 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.28 +0.05 29 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.23 +0.05 29 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.18 +0.03 29 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.15 +0.03 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.12 +0.03 29 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.90 - 29 0 0 -
30MAR27 9.00 C 0.00 0.00 0.00 3.66 +0.37 28 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.45 +0.38 29 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.24 +0.36 28 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.05 +0.35 28 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.87 +0.34 28 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.53 +0.31 28 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.15 +0.22 27 0 5 0
30MAR27 11.50 C 1.83 1.83 1.83 1.87 +0.25 27 1 1 -1
30MAR27 12.00 C 0.00 0.00 0.00 1.62 +0.22 27 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 1.40 +0.21 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.20 +0.18 28 0 8 0
30MAR27 13.50 C 0.00 0.00 0.00 1.03 +0.16 28 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 0.88 +0.14 28 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.75 +0.12 28 0 19 0
30MAR27 15.00 C 0.00 0.00 0.00 0.64 +0.10 28 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.54 +0.08 28 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.46 +0.07 28 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.40 +0.08 29 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.33 +0.06 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.27 +0.05 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.23 +0.05 28 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.19 +0.04 28 0 0 0
TOTAL CALL 905 13,290 +383
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 111 0 13 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 100 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 94 0 36 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 89 0 58 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 83 0 22 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 78 0 5 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 73 0 18 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 68 0 43 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 63 0 85 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 58 0 329 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 -0.01 53 0 126 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 -0.03 49 0 498 0
30MAR26 10.50 P 0.05 0.08 0.05 0.03 -0.05 49 106 197 -41
30MAR26 11.00 P 0.10 0.10 0.09 0.07 -0.10 48 16 243 -16
30MAR26 11.50 P 0.14 0.18 0.13 0.15 -0.16 47 141 539 +28
30MAR26 12.00 P 0.25 0.32 0.25 0.29 -0.22 47 127 795 +97
30MAR26 12.50 P 0.40 0.52 0.40 0.51 -0.28 48 447 587 -76
30MAR26 13.00 P 0.75 0.80 0.73 0.77 -0.33 47 78 1,322 +1
30MAR26 13.50 P 0.00 0.00 0.00 1.14 -0.39 50 0 445 0
30MAR26 14.00 P 0.00 0.00 0.00 1.55 -0.40 52 0 147 0
30MAR26 14.50 P 0.00 0.00 0.00 2.00 -0.42 56 0 83 0
30MAR26 15.00 P 0.00 0.00 0.00 2.48 -0.34 62 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.98 -0.34 69 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.48 -0.38 77 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.98 -0.34 84 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.45 -0.37 84 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.95 -0.37 90 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.45 -0.37 96 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.94 -0.38 99 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 -0.03 39 0 10 0
29APR26 9.25 P 0.05 0.05 0.05 0.02 -0.03 40 10 10 +10
29APR26 9.50 P 0.08 0.08 0.08 0.03 -0.04 40 6 28 0
29APR26 9.75 P 0.00 0.00 0.00 0.05 -0.05 41 0 25 0
29APR26 10.00 P 0.11 0.11 0.11 0.07 -0.07 40 5 28 +5
29APR26 10.50 P 0.00 0.00 0.00 0.13 -0.12 39 0 125 0
29APR26 11.00 P 0.00 0.00 0.00 0.25 -0.16 40 0 99 0
29APR26 11.50 P 0.00 0.00 0.00 0.40 -0.20 40 0 103 0
29APR26 12.00 P 0.49 0.61 0.49 0.62 -0.22 40 199 384 +105
29APR26 12.50 P 0.72 0.91 0.72 0.89 -0.25 40 50 1,326 -10
29APR26 13.00 P 0.00 0.00 0.00 1.23 -0.26 41 0 169 0
29APR26 13.50 P 0.00 0.00 0.00 1.58 -0.31 41 0 148 0
29APR26 14.00 P 0.00 0.00 0.00 1.97 -0.34 40 0 90 0
29APR26 14.50 P 0.00 0.00 0.00 2.45 -0.34 44 0 15 0
29APR26 15.00 P 0.00 0.00 0.00 2.86 -0.39 40 0 15 0
29APR26 15.50 P 0.00 0.00 0.00 3.43 -0.32 53 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.91 -0.31 55 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.38 -0.44 56 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.87 -0.40 59 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.29 -0.44 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 5.79 -0.44 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 6.29 -0.44 35 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.02 -0.02 38 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.03 -0.02 37 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.04 -0.04 37 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.06 -0.04 37 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.08 -0.06 36 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.11 -0.08 36 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.20 -0.11 37 0 10 0
28MAY26 11.00 P 0.00 0.00 0.00 0.32 -0.16 36 0 87 0
28MAY26 11.50 P 0.52 0.52 0.52 0.50 -0.17 37 15 15 +4
28MAY26 12.00 P 0.58 0.70 0.58 0.71 -0.21 36 245 238 +156
28MAY26 12.50 P 0.80 0.82 0.80 1.00 -0.23 37 30 201 -20
28MAY26 13.00 P 0.00 0.00 0.00 1.32 -0.26 38 0 539 0
28MAY26 13.50 P 0.00 0.00 0.00 1.69 -0.36 39 0 270 0
28MAY26 14.00 P 0.00 0.00 0.00 2.04 -0.34 37 0 75 0
28MAY26 14.50 P 0.00 0.00 0.00 2.52 -0.32 41 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.98 -0.31 43 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.46 -0.32 45 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.93 -0.39 47 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.41 -0.43 49 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.89 -0.44 51 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.43 -0.36 58 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.87 -0.36 54 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.29 -0.44 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 38 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 -0.02 33 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.02 -0.02 34 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.03 -0.02 34 0 75 0
29JUN26 9.00 P 0.00 0.00 0.00 0.04 -0.03 34 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 0.06 -0.04 34 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.08 -0.05 34 0 17 0
29JUN26 9.75 P 0.00 0.00 0.00 0.11 -0.06 34 0 3 0
29JUN26 10.00 P 0.00 0.00 0.00 0.14 -0.09 33 0 61 0
29JUN26 10.50 P 0.00 0.00 0.00 0.24 -0.12 34 0 1,222 0
29JUN26 11.00 P 0.00 0.00 0.00 0.38 -0.16 34 0 1,682 0
29JUN26 11.50 P 0.00 0.00 0.00 0.56 -0.18 34 0 1,500 0
29JUN26 12.00 P 0.77 0.80 0.77 0.79 -0.22 34 4 441 +3
29JUN26 12.50 P 0.00 0.00 0.00 1.06 -0.23 34 0 774 0
29JUN26 13.00 P 1.28 1.28 1.27 1.38 -0.26 35 30 52 +7
29JUN26 13.50 P 0.00 0.00 0.00 1.74 -0.31 35 0 99 0
29JUN26 14.00 P 0.00 0.00 0.00 2.14 -0.37 36 0 90 0
29JUN26 14.50 P 0.00 0.00 0.00 2.52 -0.34 35 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 2.99 -0.40 38 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.46 -0.40 39 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.93 -0.39 41 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.41 -0.43 42 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.90 -0.43 45 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.43 -0.36 50 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.87 -0.39 47 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.40 -0.33 53 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.05 -0.02 32 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.07 -0.03 33 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.08 -0.04 31 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.11 -0.05 32 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.14 -0.06 32 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 0.18 -0.07 32 0 7 0
29SEP26 9.75 P 0.00 0.00 0.00 0.23 -0.08 32 0 32 0
29SEP26 10.00 P 0.30 0.30 0.30 0.28 -0.10 32 4 2,100 0
29SEP26 10.50 P 0.00 0.00 0.00 0.41 -0.13 32 0 85 0
29SEP26 11.00 P 0.00 0.00 0.00 0.57 -0.16 32 0 102 0
29SEP26 11.50 P 0.00 0.00 0.00 0.77 -0.20 32 0 5 0
29SEP26 12.00 P 0.00 0.00 0.00 1.01 -0.23 32 0 100 0
29SEP26 12.50 P 0.00 0.00 0.00 1.29 -0.26 32 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.60 -0.29 33 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.94 -0.32 33 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.31 -0.34 33 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.71 -0.36 34 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.13 -0.38 35 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.57 -0.38 36 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.03 -0.38 37 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.50 -0.37 38 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.95 -0.39 38 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.43 -0.39 40 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.93 -0.36 42 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.40 -0.37 42 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.10 -0.04 30 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.12 -0.05 29 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.16 -0.06 30 0 12 0
30DEC26 9.25 P 0.00 0.00 0.00 0.19 -0.08 29 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.24 -0.08 29 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.29 -0.10 29 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.35 -0.11 29 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 0.49 -0.14 29 0 20 0
30DEC26 11.00 P 0.00 0.00 0.00 0.66 -0.17 29 0 17 0
30DEC26 11.50 P 0.00 0.00 0.00 0.87 -0.20 30 0 16 0
30DEC26 12.00 P 0.00 0.00 0.00 1.12 -0.23 30 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 1.39 -0.26 30 0 20 0
30DEC26 13.00 P 0.00 0.00 0.00 1.70 -0.28 30 0 15 0
30DEC26 13.50 P 0.00 0.00 0.00 2.03 -0.31 30 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.39 -0.34 31 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.78 -0.35 31 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.19 -0.32 32 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.62 -0.39 32 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.07 -0.39 33 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.53 -0.34 34 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.01 -0.33 36 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.43 -0.39 34 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.93 -0.36 36 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.40 -0.37 37 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.17 - 28 0 0 -
30MAR27 9.00 P 0.00 0.00 0.00 0.21 -0.06 29 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.25 -0.09 28 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.31 -0.09 29 0 6 0
30MAR27 9.75 P 0.00 0.00 0.00 0.37 -0.10 29 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.44 -0.11 29 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.59 -0.14 29 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.78 -0.16 29 0 10 0
30MAR27 11.50 P 0.00 0.00 0.00 0.99 -0.19 29 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.24 -0.21 29 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.51 -0.24 29 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.81 -0.26 29 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.14 -0.22 30 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.50 -0.23 30 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.87 -0.26 30 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.19 -0.33 29 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.62 -0.39 29 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.07 -0.39 30 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.53 -0.34 31 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.01 -0.33 33 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.43 -0.39 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.93 -0.36 33 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.40 -0.37 34 0 0 0
TOTAL PUT 1,513 20,854 +253
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CPC - CHINA PETROL & CHEM COR CLOSING PRICE HK$ 5.06
30MAR26 2.60 C 0.00 0.00 0.00 2.52 +0.13 198 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.42 +0.13 189 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.32 +0.13 179 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.22 +0.13 170 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.12 +0.13 162 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.02 +0.13 153 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.92 +0.13 145 0 1 0
30MAR26 3.30 C 0.00 0.00 0.00 1.82 +0.13 137 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.68 +0.08 97 0 7 0
30MAR26 3.50 C 0.00 0.00 0.00 1.61 +0.11 115 0 2 0
30MAR26 3.60 C 0.00 0.00 0.00 1.51 +0.11 108 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.41 +0.11 101 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.30 +0.10 88 0 63 0
30MAR26 3.90 C 0.00 0.00 0.00 1.20 +0.10 82 0 30 0
30MAR26 4.00 C 0.00 0.00 0.00 1.07 +0.07 50 0 770 0
30MAR26 4.10 C 0.00 0.00 0.00 0.96 +0.06 0 0 1,003 0
30MAR26 4.20 C 0.00 0.00 0.00 0.87 +0.07 40 0 2,641 0
30MAR26 4.30 C 0.00 0.00 0.00 0.76 +0.07 0 0 5,518 0
30MAR26 4.40 C 0.00 0.00 0.00 0.68 +0.08 40 0 4,083 0
30MAR26 4.50 C 0.00 0.00 0.00 0.59 +0.08 40 0 1,980 0
30MAR26 4.60 C 0.00 0.00 0.00 0.50 +0.06 39 0 1,377 0
30MAR26 4.70 C 0.40 0.40 0.40 0.42 +0.04 39 2 3,893 0
30MAR26 4.80 C 0.00 0.00 0.00 0.34 +0.04 38 0 2,783 0
30MAR26 4.90 C 0.27 0.27 0.27 0.28 +0.04 39 5 4,489 0
30MAR26 5.00 C 0.23 0.24 0.21 0.22 +0.03 39 35 1,945 -2
30MAR26 5.25 C 0.12 0.14 0.11 0.12 +0.02 41 123 910 +55
30MAR26 5.50 C 0.06 0.06 0.06 0.06 +0.01 42 127 2,081 -2
30MAR26 5.75 C 0.03 0.04 0.03 0.03 +0.01 44 7 2,793 +2
30MAR26 6.00 C 0.02 0.02 0.02 0.01 0.00 42 454 3,416 -245
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 50 0 7,306 0
30MAR26 6.50 C 0.01 0.01 0.01 0.01 0.00 57 30 1,396 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 64 0 833 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 71 0 51 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
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 1.71 +0.11 75 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.61 +0.09 70 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.52 +0.12 70 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.41 +0.10 61 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 1.31 +0.10 57 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 1.20 +0.10 49 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.11 +0.09 49 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.01 +0.10 44 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.91 +0.09 40 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.78 +0.03 23 0 1 0
29APR26 4.40 C 0.00 0.00 0.00 0.73 +0.08 38 0 1 0
29APR26 4.50 C 0.00 0.00 0.00 0.63 +0.06 34 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.56 +0.07 35 0 35 0
29APR26 4.70 C 0.00 0.00 0.00 0.48 +0.05 34 0 120 0
29APR26 4.80 C 0.00 0.00 0.00 0.41 +0.04 34 0 67 0
29APR26 4.90 C 0.00 0.00 0.00 0.35 +0.04 34 0 94 0
29APR26 5.00 C 0.00 0.00 0.00 0.28 +0.02 32 0 169 0
29APR26 5.25 C 0.17 0.19 0.17 0.18 +0.02 33 665 5,749 0
29APR26 5.50 C 0.11 0.11 0.11 0.10 +0.01 33 6 2,785 -5
29APR26 5.75 C 0.07 0.07 0.07 0.06 0.00 34 300 799 -300
29APR26 6.00 C 0.04 0.04 0.04 0.03 0.00 34 5 636 -5
29APR26 6.25 C 0.03 0.03 0.03 0.02 0.00 36 10 1,096 0
29APR26 6.50 C 0.02 0.02 0.02 0.01 0.00 36 20 451 +20
29APR26 6.75 C 0.01 0.01 0.01 0.01 0.00 40 20 480 +20
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 44 0 331 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 48 0 100 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
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 1.33 - 49 0 0 -
28MAY26 3.90 C 0.00 0.00 0.00 1.21 +0.08 40 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.11 +0.09 36 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 1.03 +0.12 39 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.94 +0.10 37 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.85 +0.09 36 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.76 +0.06 34 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.68 +0.06 34 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.57 +0.04 28 0 4 0
28MAY26 4.70 C 0.00 0.00 0.00 0.50 +0.03 29 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.46 +0.05 32 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.38 +0.03 30 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.33 +0.03 30 0 45 0
28MAY26 5.25 C 0.23 0.23 0.23 0.23 +0.03 31 10 340 +10
28MAY26 5.50 C 0.00 0.00 0.00 0.15 +0.02 32 0 158 0
28MAY26 5.75 C 0.00 0.00 0.00 0.09 0.00 31 0 531 0
28MAY26 6.00 C 0.00 0.00 0.00 0.06 +0.01 32 0 208 0
28MAY26 6.25 C 0.00 0.00 0.00 0.03 0.00 31 0 1,393 0
28MAY26 6.50 C 0.00 0.00 0.00 0.02 0.00 32 0 100 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 32 0 60 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 35 0 650 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 50 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 52 0 50 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.32 +0.11 80 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.22 +0.11 76 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.12 +0.11 72 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.03 +0.12 71 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.92 +0.13 64 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.82 +0.11 60 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.71 +0.10 53 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.61 +0.09 49 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.53 +0.11 52 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.41 +0.10 43 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 1.33 +0.11 46 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.21 +0.08 37 0 30 0
29JUN26 4.00 C 0.00 0.00 0.00 1.11 +0.09 34 0 500 0
29JUN26 4.10 C 0.00 0.00 0.00 1.03 +0.10 36 0 540 0
29JUN26 4.20 C 0.00 0.00 0.00 0.94 +0.09 35 0 30 0
29JUN26 4.30 C 0.00 0.00 0.00 0.85 +0.09 33 0 5,767 0
29JUN26 4.40 C 0.00 0.00 0.00 0.76 +0.06 32 0 613 0
29JUN26 4.50 C 0.00 0.00 0.00 0.68 +0.06 31 0 302 0
29JUN26 4.60 C 0.00 0.00 0.00 0.57 +0.02 26 0 800 0
29JUN26 4.70 C 0.00 0.00 0.00 0.51 +0.03 28 0 663 0
29JUN26 4.80 C 0.00 0.00 0.00 0.46 +0.04 30 0 570 0
29JUN26 4.90 C 0.40 0.40 0.40 0.40 +0.04 30 30 779 0
29JUN26 5.00 C 0.34 0.35 0.34 0.35 +0.03 30 32 457 +31
29JUN26 5.25 C 0.22 0.23 0.22 0.23 +0.01 29 54 2,895 +54
29JUN26 5.50 C 0.00 0.00 0.00 0.15 +0.01 29 0 3,183 0
29JUN26 5.75 C 0.00 0.00 0.00 0.09 0.00 29 0 166 0
29JUN26 6.00 C 0.08 0.08 0.08 0.06 0.00 30 15 470 -5
29JUN26 6.25 C 0.00 0.00 0.00 0.04 0.00 31 0 783 0
29JUN26 6.50 C 0.00 0.00 0.00 0.02 0.00 29 0 1,382 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 29 0 595 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 32 0 901 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 34 0 225 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 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 42 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 2.32 +0.11 66 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 2.22 +0.11 62 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 2.12 +0.11 59 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 2.03 +0.12 58 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.93 +0.13 55 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.82 +0.11 49 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.71 +0.10 44 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.61 +0.09 41 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.53 +0.11 43 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.41 +0.09 36 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.33 +0.11 38 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.21 +0.08 31 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.11 +0.07 28 0 366 0
29SEP26 4.10 C 0.00 0.00 0.00 1.03 +0.08 30 0 5 0
29SEP26 4.20 C 0.00 0.00 0.00 0.96 +0.09 32 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.88 +0.09 31 0 24 0
29SEP26 4.40 C 0.00 0.00 0.00 0.77 +0.06 27 0 186 0
29SEP26 4.50 C 0.00 0.00 0.00 0.69 +0.05 27 0 1,101 0
29SEP26 4.60 C 0.00 0.00 0.00 0.64 +0.06 28 0 310 0
29SEP26 4.70 C 0.00 0.00 0.00 0.57 +0.05 28 0 335 0
29SEP26 4.80 C 0.48 0.48 0.48 0.51 +0.04 28 5 2,173 +5
29SEP26 4.90 C 0.00 0.00 0.00 0.46 +0.04 28 0 600 0
29SEP26 5.00 C 0.42 0.42 0.42 0.41 +0.03 28 7 2,216 -2
29SEP26 5.25 C 0.31 0.31 0.31 0.31 +0.03 28 101 588 +101
29SEP26 5.50 C 0.00 0.00 0.00 0.23 +0.02 28 0 1,911 0
29SEP26 5.75 C 0.00 0.00 0.00 0.18 +0.03 29 0 1,594 0
29SEP26 6.00 C 0.00 0.00 0.00 0.13 +0.02 29 0 148 0
29SEP26 6.25 C 0.00 0.00 0.00 0.09 +0.01 29 0 240 0
29SEP26 6.50 C 0.00 0.00 0.00 0.07 +0.01 30 0 35 0
29SEP26 6.75 C 0.00 0.00 0.00 0.05 0.00 30 0 51 0
29SEP26 7.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 360 0
29SEP26 7.25 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 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 35 0 150 0
30DEC26 3.10 C 0.00 0.00 0.00 2.03 +0.12 50 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 1.93 +0.13 47 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.82 +0.11 42 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.71 +0.09 38 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.61 +0.09 36 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.53 +0.11 37 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.41 +0.09 31 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.33 +0.10 32 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.21 +0.08 27 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.12 +0.08 26 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.04 +0.07 27 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.96 +0.08 27 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.88 +0.06 26 0 8 0
30DEC26 4.40 C 0.00 0.00 0.00 0.80 +0.05 26 0 5 0
30DEC26 4.50 C 0.00 0.00 0.00 0.75 +0.06 27 0 734 0
30DEC26 4.60 C 0.00 0.00 0.00 0.68 +0.05 26 0 87 0
30DEC26 4.70 C 0.00 0.00 0.00 0.62 +0.04 26 0 90 0
30DEC26 4.80 C 0.00 0.00 0.00 0.57 +0.04 26 0 300 0
30DEC26 4.90 C 0.00 0.00 0.00 0.52 +0.04 27 0 1,066 0
30DEC26 5.00 C 0.00 0.00 0.00 0.48 +0.04 27 2 1,295 +2
30DEC26 5.25 C 0.37 0.37 0.37 0.38 +0.03 27 69 953 +69
30DEC26 5.50 C 0.28 0.28 0.28 0.30 +0.03 27 32 583 +32
30DEC26 5.75 C 0.00 0.00 0.00 0.23 +0.02 27 0 224 0
30DEC26 6.00 C 0.00 0.00 0.00 0.18 +0.02 27 0 234 0
30DEC26 6.25 C 0.13 0.13 0.13 0.14 +0.01 28 21 108 +21
30DEC26 6.50 C 0.00 0.00 0.00 0.11 +0.01 28 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.09 +0.01 28 0 110 0
30DEC26 7.00 C 0.00 0.00 0.00 0.07 +0.01 29 0 20 0
30DEC26 7.25 C 0.00 0.00 0.00 0.05 +0.01 28 0 97 0
30DEC26 7.50 C 0.00 0.00 0.00 0.04 +0.01 29 0 132 0
30DEC26 7.75 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
30DEC26 8.00 C 0.03 0.03 0.03 0.02 +0.01 28 124 240 +124
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 26 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 29 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.33 - 28 0 0 -
30MAR27 3.90 C 0.00 0.00 0.00 1.22 +0.07 25 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.14 +0.07 25 0 12 0
30MAR27 4.10 C 0.00 0.00 0.00 1.05 +0.05 24 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.98 +0.05 25 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.91 +0.04 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.85 +0.04 25 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.79 +0.04 25 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.73 +0.03 25 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.68 +0.03 26 0 7 0
30MAR27 4.80 C 0.00 0.00 0.00 0.63 +0.03 26 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.58 +0.03 26 0 5 0
30MAR27 5.00 C 0.00 0.00 0.00 0.54 +0.03 26 0 86 0
30MAR27 5.25 C 0.00 0.00 0.00 0.44 +0.02 26 0 1,101 0
30MAR27 5.50 C 0.00 0.00 0.00 0.36 +0.02 26 0 2,200 0
30MAR27 5.75 C 0.00 0.00 0.00 0.29 +0.02 26 0 1,100 0
30MAR27 6.00 C 0.00 0.00 0.00 0.23 +0.01 26 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 0.19 +0.02 27 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.15 +0.01 27 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.12 +0.01 27 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.10 +0.01 27 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.06 0.00 27 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.04 0.00 28 0 20 0
30MAR27 8.25 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.02 0.00 27 0 4 0
TOTAL CALL 2,311 110,824 -20
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
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 0.00 121 0 3 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 114 0 8 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 108 0 3 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 102 0 534 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 96 0 112 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 90 0 101 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 84 0 180 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 79 0 1,014 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 73 0 774 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 68 0 2,517 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 63 0 7,109 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 57 0 5,875 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 52 0 4,193 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 47 0 398 0
30MAR26 4.30 P 0.01 0.01 0.01 0.01 -0.01 43 100 3,282 +100
30MAR26 4.40 P 0.00 0.00 0.00 0.01 -0.02 38 0 4,076 0
30MAR26 4.50 P 0.00 0.00 0.00 0.02 -0.02 39 0 848 0
30MAR26 4.60 P 0.00 0.00 0.00 0.03 -0.03 37 0 1,565 0
30MAR26 4.70 P 0.05 0.05 0.05 0.06 -0.02 41 150 1,636 -20
30MAR26 4.80 P 0.07 0.08 0.07 0.08 -0.03 39 340 2,290 -208
30MAR26 4.90 P 0.13 0.13 0.12 0.11 -0.04 38 11 1,362 -3
30MAR26 5.00 P 0.16 0.16 0.16 0.16 -0.04 40 100 1,663 -50
30MAR26 5.25 P 0.30 0.31 0.30 0.31 -0.05 42 20 3,201 -10
30MAR26 5.50 P 0.50 0.51 0.50 0.50 -0.06 44 6 536 0
30MAR26 5.75 P 0.00 0.00 0.00 0.73 -0.07 50 0 133 0
30MAR26 6.00 P 0.00 0.00 0.00 0.97 -0.07 57 0 40 0
30MAR26 6.25 P 0.00 0.00 0.00 1.19 -0.11 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.47 -0.09 75 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.70 -0.09 69 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.94 -0.13 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.22 -0.11 98 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.44 -0.13 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.69 -0.14 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.94 -0.14 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.19 -0.13 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.44 -0.14 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.69 -0.14 0 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 36 0 110 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 -0.01 33 0 207 0
29APR26 4.20 P 0.00 0.00 0.00 0.02 -0.01 35 0 295 0
29APR26 4.30 P 0.00 0.00 0.00 0.03 -0.01 35 0 355 0
29APR26 4.40 P 0.03 0.04 0.03 0.04 -0.01 34 15 407 +10
29APR26 4.50 P 0.00 0.00 0.00 0.05 -0.03 33 0 519 0
29APR26 4.60 P 0.00 0.00 0.00 0.07 -0.04 33 0 1,065 0
29APR26 4.70 P 0.10 0.10 0.10 0.10 -0.04 33 100 17,001 -5
29APR26 4.80 P 0.00 0.00 0.00 0.13 -0.05 33 0 639 0
29APR26 4.90 P 0.00 0.00 0.00 0.17 -0.05 33 0 1,695 0
29APR26 5.00 P 0.21 0.22 0.21 0.21 -0.06 33 6 1,474 +6
29APR26 5.25 P 0.36 0.36 0.36 0.36 -0.06 34 241 838 0
29APR26 5.50 P 0.00 0.00 0.00 0.54 -0.07 35 0 2,098 0
29APR26 5.75 P 0.00 0.00 0.00 0.75 -0.07 37 0 40 0
29APR26 6.00 P 0.00 0.00 0.00 0.98 -0.08 40 0 12 0
29APR26 6.25 P 0.00 0.00 0.00 1.19 -0.11 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.47 -0.09 49 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.70 -0.09 47 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.94 -0.13 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.22 -0.11 65 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.44 -0.15 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.71 -0.13 70 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.94 -0.15 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 3.19 -0.15 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.44 -0.15 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.69 -0.15 0 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 - 34 0 0 -
28MAY26 3.90 P 0.00 0.00 0.00 0.01 -0.01 32 0 22 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 -0.02 29 0 100 0
28MAY26 4.10 P 0.00 0.00 0.00 0.02 -0.02 31 0 19 0
28MAY26 4.20 P 0.00 0.00 0.00 0.03 -0.02 31 0 19 0
28MAY26 4.30 P 0.00 0.00 0.00 0.05 -0.01 33 0 31 0
28MAY26 4.40 P 0.00 0.00 0.00 0.06 -0.02 31 0 109 0
28MAY26 4.50 P 0.00 0.00 0.00 0.08 -0.03 31 0 25 0
28MAY26 4.60 P 0.00 0.00 0.00 0.11 -0.03 32 0 90 0
28MAY26 4.70 P 0.00 0.00 0.00 0.14 -0.03 32 0 155 0
28MAY26 4.80 P 0.19 0.19 0.16 0.17 -0.04 31 10 198 -10
28MAY26 4.90 P 0.22 0.22 0.22 0.21 -0.05 31 250 657 +210
28MAY26 5.00 P 0.26 0.26 0.26 0.26 -0.05 32 20 1,158 -20
28MAY26 5.25 P 0.00 0.00 0.00 0.38 -0.08 30 0 2,804 0
28MAY26 5.50 P 0.00 0.00 0.00 0.57 -0.07 32 0 134 0
28MAY26 5.75 P 0.00 0.00 0.00 0.78 -0.06 35 0 60 0
28MAY26 6.00 P 0.00 0.00 0.00 1.00 -0.07 36 0 150 0
28MAY26 6.25 P 0.00 0.00 0.00 1.20 -0.11 31 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.47 -0.09 41 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.72 -0.09 45 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.96 -0.11 46 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.22 -0.11 53 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.46 -0.13 54 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.71 -0.13 58 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.94 -0.15 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.19 -0.15 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.44 -0.15 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.69 -0.15 0 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 46 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 41 0 3 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 38 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 36 0 183 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 33 0 321 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 31 0 1,508 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 -0.01 29 0 181 0
29JUN26 3.80 P 0.00 0.00 0.00 0.02 -0.01 30 0 630 0
29JUN26 3.90 P 0.00 0.00 0.00 0.03 -0.01 31 0 567 0
29JUN26 4.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 967 0
29JUN26 4.10 P 0.04 0.04 0.04 0.05 -0.02 30 10 1,430 +10
29JUN26 4.20 P 0.06 0.06 0.06 0.06 -0.02 28 63 948 +3
29JUN26 4.30 P 0.08 0.08 0.08 0.09 -0.01 30 40 1,396 0
29JUN26 4.40 P 0.00 0.00 0.00 0.11 -0.03 29 0 3,056 0
29JUN26 4.50 P 0.14 0.14 0.14 0.13 -0.04 28 20 1,542 +20
29JUN26 4.60 P 0.00 0.00 0.00 0.16 -0.04 28 0 1,207 0
29JUN26 4.70 P 0.00 0.00 0.00 0.20 -0.05 28 0 1,076 0
29JUN26 4.80 P 0.00 0.00 0.00 0.24 -0.06 28 0 691 0
29JUN26 4.90 P 0.00 0.00 0.00 0.29 -0.05 28 0 643 0
29JUN26 5.00 P 0.33 0.33 0.33 0.34 -0.06 27 1 3,775 +1
29JUN26 5.25 P 0.00 0.00 0.00 0.49 -0.09 27 0 1,250 0
29JUN26 5.50 P 0.00 0.00 0.00 0.67 -0.09 26 0 694 0
29JUN26 5.75 P 0.00 0.00 0.00 0.92 -0.04 32 0 330 0
29JUN26 6.00 P 0.00 0.00 0.00 1.09 -0.09 23 0 90 0
29JUN26 6.25 P 0.00 0.00 0.00 1.32 -0.09 17 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.54 -0.11 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.78 -0.11 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.08 -0.06 35 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 2.27 -0.12 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.51 -0.12 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.76 -0.12 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.03 -0.10 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.28 -0.09 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.53 -0.09 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.78 -0.09 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 39 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 31 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 29 0 259 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 -0.01 27 0 171 0
29SEP26 3.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 181 0
29SEP26 3.60 P 0.00 0.00 0.00 0.03 -0.01 29 0 242 0
29SEP26 3.70 P 0.00 0.00 0.00 0.04 -0.01 29 0 639 0
29SEP26 3.80 P 0.00 0.00 0.00 0.06 0.00 30 0 800 0
29SEP26 3.90 P 0.00 0.00 0.00 0.07 -0.01 30 0 1,005 0
29SEP26 4.00 P 0.00 0.00 0.00 0.09 -0.01 30 0 492 0
29SEP26 4.10 P 0.00 0.00 0.00 0.11 -0.01 30 0 156 0
29SEP26 4.20 P 0.00 0.00 0.00 0.13 -0.02 29 0 192 0
29SEP26 4.30 P 0.00 0.00 0.00 0.16 -0.02 29 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 0.19 -0.02 29 0 547 0
29SEP26 4.50 P 0.23 0.23 0.22 0.23 -0.02 30 3 278 -3
29SEP26 4.60 P 0.00 0.00 0.00 0.26 -0.04 29 0 553 0
29SEP26 4.70 P 0.00 0.00 0.00 0.31 -0.03 29 0 367 0
29SEP26 4.80 P 0.00 0.00 0.00 0.36 -0.03 30 0 2,420 0
29SEP26 4.90 P 0.41 0.41 0.41 0.41 -0.04 30 30 684 0
29SEP26 5.00 P 0.00 0.00 0.00 0.47 -0.04 30 0 357 0
29SEP26 5.25 P 0.00 0.00 0.00 0.63 -0.04 31 0 1,688 0
29SEP26 5.50 P 0.00 0.00 0.00 0.80 -0.05 31 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.00 -0.05 32 0 1,500 0
29SEP26 6.00 P 0.00 0.00 0.00 1.20 -0.07 32 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.43 -0.06 33 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 1.66 -0.07 35 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.90 -0.07 37 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.14 -0.07 39 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.37 -0.09 38 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.61 -0.10 40 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.85 -0.11 40 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.10 -0.09 43 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.34 -0.09 43 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.60 -0.08 47 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.83 -0.10 45 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.03 0.00 28 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.04 0.00 28 0 5,064 0
30DEC26 3.60 P 0.00 0.00 0.00 0.05 -0.01 28 0 226 0
30DEC26 3.70 P 0.00 0.00 0.00 0.06 -0.01 27 0 402 0
30DEC26 3.80 P 0.00 0.00 0.00 0.07 -0.02 27 0 220 0
30DEC26 3.90 P 0.00 0.00 0.00 0.10 -0.01 28 0 82 0
30DEC26 4.00 P 0.11 0.11 0.11 0.12 -0.01 28 3 246 +2
30DEC26 4.10 P 0.00 0.00 0.00 0.15 -0.01 28 0 140 0
30DEC26 4.20 P 0.00 0.00 0.00 0.17 -0.02 28 0 149 0
30DEC26 4.30 P 0.00 0.00 0.00 0.21 -0.01 28 0 143 0
30DEC26 4.40 P 0.00 0.00 0.00 0.24 -0.02 28 0 235 0
30DEC26 4.50 P 0.00 0.00 0.00 0.28 -0.02 28 0 181 0
30DEC26 4.60 P 0.00 0.00 0.00 0.32 -0.02 28 0 82 0
30DEC26 4.70 P 0.35 0.35 0.35 0.37 -0.02 29 5 172 -5
30DEC26 4.80 P 0.00 0.00 0.00 0.41 -0.03 28 0 395 0
30DEC26 4.90 P 0.46 0.46 0.46 0.46 -0.04 28 21 864 +21
30DEC26 5.00 P 0.00 0.00 0.00 0.52 -0.03 28 0 1,287 0
30DEC26 5.25 P 0.00 0.00 0.00 0.68 -0.03 29 0 782 0
30DEC26 5.50 P 0.00 0.00 0.00 0.84 -0.05 29 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.04 -0.05 30 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.23 -0.06 30 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.46 -0.05 31 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.68 -0.06 32 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.92 -0.06 34 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.16 -0.06 35 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.39 -0.08 36 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.63 -0.08 37 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.87 -0.09 38 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.12 -0.08 40 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.36 -0.07 41 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.60 -0.08 41 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.84 -0.09 41 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.11 - 28 0 0 -
30MAR27 3.90 P 0.00 0.00 0.00 0.13 -0.01 28 0 5 0
30MAR27 4.00 P 0.14 0.14 0.14 0.15 -0.02 27 30 32 +30
30MAR27 4.10 P 0.17 0.17 0.17 0.17 -0.03 27 2 2 +2
30MAR27 4.20 P 0.00 0.00 0.00 0.20 -0.03 27 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.24 -0.02 27 0 2 0
30MAR27 4.40 P 0.00 0.00 0.00 0.28 -0.02 27 0 60 0
30MAR27 4.50 P 0.00 0.00 0.00 0.31 -0.04 27 0 91 0
30MAR27 4.60 P 0.00 0.00 0.00 0.36 -0.03 27 0 59 0
30MAR27 4.70 P 0.00 0.00 0.00 0.40 -0.04 27 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.45 -0.04 27 0 6 0
30MAR27 4.90 P 0.00 0.00 0.00 0.51 -0.04 28 0 30 0
30MAR27 5.00 P 0.00 0.00 0.00 0.56 -0.04 27 0 21 0
30MAR27 5.25 P 0.00 0.00 0.00 0.72 -0.04 28 0 1,100 0
30MAR27 5.50 P 0.00 0.00 0.00 0.88 -0.05 28 0 2,200 0
30MAR27 5.75 P 0.00 0.00 0.00 1.07 -0.05 29 0 1,122 0
30MAR27 6.00 P 0.00 0.00 0.00 1.27 -0.06 29 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.48 -0.06 30 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.70 -0.06 30 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.93 -0.07 32 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.17 -0.07 33 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.40 -0.08 34 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.64 -0.09 35 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.88 -0.09 36 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.12 -0.09 37 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.36 -0.08 37 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.60 -0.10 38 0 0 0
TOTAL PUT 1,597 127,783 +81
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CPI - CPIC CLOSING PRICE HK$ 34.32
30MAR26 15.50 C 0.00 0.00 0.00 18.84 +1.07 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 18.34 +1.08 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 17.87 +1.11 135 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 17.34 +1.07 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 16.84 +1.07 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 16.35 +1.00 99 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 15.96 +1.19 145 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 15.35 +1.08 88 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 14.85 +1.01 82 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 14.35 +1.08 76 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 13.35 +1.08 61 0 5 0
30MAR26 22.00 C 0.00 0.00 0.00 12.35 +1.01 0 0 5 0
30MAR26 23.00 C 0.00 0.00 0.00 11.49 +1.21 103 0 40 0
30MAR26 24.00 C 0.00 0.00 0.00 10.49 +1.08 94 0 37 0
30MAR26 25.00 C 0.00 0.00 0.00 9.36 +0.98 51 0 75 0
30MAR26 26.00 C 0.00 0.00 0.00 8.61 +1.30 88 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 7.37 +0.96 44 0 30 0
30MAR26 28.00 C 0.00 0.00 0.00 6.39 +0.97 44 0 10 0
30MAR26 29.00 C 0.00 0.00 0.00 5.43 +0.83 44 0 150 0
30MAR26 30.00 C 0.00 0.00 0.00 4.38 +0.67 28 0 11 0
30MAR26 31.00 C 0.00 0.00 0.00 3.53 +0.61 37 0 50 0
30MAR26 32.00 C 0.00 0.00 0.00 2.84 +0.59 43 0 1,685 0
30MAR26 33.00 C 2.13 2.13 2.13 2.15 +0.44 43 15 175 0
30MAR26 34.00 C 1.70 1.71 1.50 1.54 +0.27 42 35 185 +3
30MAR26 35.00 C 0.00 0.00 0.00 1.12 +0.22 43 0 132 0
30MAR26 36.00 C 0.77 0.89 0.76 0.75 +0.10 43 201 337 -1
30MAR26 37.00 C 0.00 0.00 0.00 0.52 +0.06 44 0 312 0
30MAR26 38.00 C 0.42 0.45 0.41 0.33 +0.02 44 21 386 +3
30MAR26 39.00 C 0.31 0.32 0.31 0.20 0.00 44 3 260 0
30MAR26 40.00 C 0.20 0.20 0.20 0.12 -0.01 44 2 622 -2
30MAR26 41.00 C 0.14 0.14 0.14 0.07 -0.01 44 15 447 -10
30MAR26 42.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 104 0
30MAR26 43.00 C 0.00 0.00 0.00 0.03 0.00 46 0 142 0
30MAR26 44.00 C 0.00 0.00 0.00 0.02 0.00 47 0 151 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 46 0 264 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 50 0 44 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 53 0 29 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 56 0 17 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 59 0 178 0
29APR26 24.00 C 0.00 0.00 0.00 10.49 - 54 0 0 -
29APR26 25.00 C 0.00 0.00 0.00 9.36 +0.98 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 8.61 +0.97 52 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 7.71 +0.92 52 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 6.83 +1.10 51 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 5.59 +0.49 34 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 4.80 +0.46 37 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 4.32 +0.86 45 0 53 0
29APR26 32.00 C 0.00 0.00 0.00 3.48 +0.54 41 0 26 0
29APR26 33.00 C 0.00 0.00 0.00 2.85 +0.47 41 0 72 0
29APR26 34.00 C 2.22 2.49 2.22 2.30 +0.38 41 30 90 +30
29APR26 35.00 C 1.79 1.84 1.79 1.85 +0.29 41 30 146 -15
29APR26 36.00 C 0.00 0.00 0.00 1.48 +0.23 41 0 192 0
29APR26 37.00 C 1.15 1.15 1.15 1.17 +0.17 42 5 404 +5
29APR26 38.00 C 0.00 0.00 0.00 0.94 +0.20 43 0 756 0
29APR26 39.00 C 0.74 0.74 0.74 0.72 +0.11 42 11 608 -10
29APR26 40.00 C 0.59 0.59 0.59 0.54 +0.08 42 15 342 -15
29APR26 41.00 C 0.48 0.48 0.48 0.41 +0.06 42 2 80 0
29APR26 42.00 C 0.00 0.00 0.00 0.30 +0.04 42 0 136 0
29APR26 43.00 C 0.00 0.00 0.00 0.22 +0.03 42 0 45 0
29APR26 44.00 C 0.00 0.00 0.00 0.16 +0.02 42 0 48 0
29APR26 45.00 C 0.00 0.00 0.00 0.12 +0.01 43 0 37 0
29APR26 46.00 C 0.00 0.00 0.00 0.08 0.00 42 0 6 0
29APR26 47.00 C 0.00 0.00 0.00 0.06 0.00 42 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 0.04 0.00 42 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 0.03 0.00 42 0 3 0
28MAY26 24.00 C 0.00 0.00 0.00 10.49 - 37 0 0 -
28MAY26 25.00 C 0.00 0.00 0.00 9.65 +0.81 46 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 8.61 +0.76 39 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 7.97 +1.18 49 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 6.83 +0.75 39 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 6.24 +0.93 45 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 5.13 +0.66 36 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 4.49 +0.45 38 0 30 0
28MAY26 32.00 C 0.00 0.00 0.00 3.82 +0.49 38 0 16 0
28MAY26 33.00 C 3.19 3.19 3.19 3.25 +0.45 38 15 198 +15
28MAY26 34.00 C 2.76 2.78 2.74 2.75 +0.39 39 48 319 +15
28MAY26 35.00 C 2.24 2.38 2.24 2.30 +0.32 39 89 165 +60
28MAY26 36.00 C 1.88 1.96 1.88 1.92 +0.24 39 52 165 +30
28MAY26 37.00 C 1.61 1.61 1.61 1.60 +0.19 40 21 66 +21
28MAY26 38.00 C 1.40 1.40 1.40 1.33 +0.15 40 1 90 0
28MAY26 39.00 C 1.13 1.13 1.13 1.11 +0.15 41 1 132 +1
28MAY26 40.00 C 0.00 0.00 0.00 0.90 +0.12 41 0 109 0
28MAY26 41.00 C 0.00 0.00 0.00 0.72 +0.09 41 0 144 0
28MAY26 42.00 C 0.00 0.00 0.00 0.57 +0.06 41 0 101 0
28MAY26 43.00 C 0.00 0.00 0.00 0.45 +0.05 41 0 155 0
28MAY26 44.00 C 0.00 0.00 0.00 0.36 +0.04 41 0 75 0
28MAY26 45.00 C 0.00 0.00 0.00 0.28 +0.03 41 0 60 0
28MAY26 46.00 C 0.00 0.00 0.00 0.22 +0.02 41 0 90 0
28MAY26 47.00 C 0.00 0.00 0.00 0.17 +0.01 41 0 45 0
28MAY26 48.00 C 0.00 0.00 0.00 0.13 +0.01 40 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 0.10 0.00 40 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 16.84 +0.94 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 16.35 +0.80 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 15.96 +1.09 53 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 15.65 +1.28 74 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 15.08 +1.24 66 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.37 +0.89 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 13.35 +0.71 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 12.48 +0.94 39 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.51 +0.75 40 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 10.55 +0.81 40 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 9.83 +0.99 50 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 8.81 +0.96 45 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 7.97 +0.85 45 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 6.83 +0.52 36 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 6.24 +0.68 41 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 5.30 +0.52 37 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 4.88 +0.75 42 0 207 0
29JUN26 32.00 C 0.00 0.00 0.00 3.98 +0.41 38 0 381 0
29JUN26 33.00 C 0.00 0.00 0.00 3.53 +0.48 40 0 120 0
29JUN26 34.00 C 2.96 2.97 2.96 3.02 +0.39 40 30 121 +15
29JUN26 35.00 C 2.57 2.57 2.57 2.60 +0.35 40 9 69 +9
29JUN26 36.00 C 2.19 2.19 2.19 2.22 +0.31 41 8 131 +8
29JUN26 37.00 C 0.00 0.00 0.00 1.89 +0.29 41 0 74 0
29JUN26 38.00 C 1.63 1.63 1.63 1.57 +0.23 41 15 122 0
29JUN26 39.00 C 0.00 0.00 0.00 1.31 +0.19 40 0 575 0
29JUN26 40.00 C 1.18 1.20 1.18 1.08 +0.16 40 34 109 +19
29JUN26 41.00 C 1.03 1.04 1.03 0.89 +0.13 40 32 116 +17
29JUN26 42.00 C 0.89 0.89 0.89 0.73 +0.10 40 7 69 0
29JUN26 43.00 C 0.00 0.00 0.00 0.59 +0.08 40 0 78 0
29JUN26 44.00 C 0.00 0.00 0.00 0.49 +0.07 40 0 37 0
29JUN26 45.00 C 0.00 0.00 0.00 0.39 +0.05 40 0 37 0
29JUN26 46.00 C 0.00 0.00 0.00 0.32 +0.04 40 0 60 0
29JUN26 47.00 C 0.00 0.00 0.00 0.25 +0.02 40 0 2 0
29JUN26 48.00 C 0.00 0.00 0.00 0.21 +0.03 40 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.16 +0.01 40 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 13.46 +0.81 31 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.48 +0.94 34 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.52 +0.76 36 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.55 +0.81 34 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.83 +0.99 42 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.96 +0.99 41 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.05 +0.93 39 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.39 +0.66 41 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.49 +0.43 38 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 5.77 +0.43 37 0 23 0
29SEP26 31.00 C 0.00 0.00 0.00 5.29 +0.42 39 0 59 0
29SEP26 32.00 C 0.00 0.00 0.00 4.63 +0.39 38 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 4.28 +0.48 40 0 20 0
29SEP26 34.00 C 0.00 0.00 0.00 3.84 +0.43 40 0 1,316 0
29SEP26 35.00 C 0.00 0.00 0.00 3.44 +0.39 40 0 1,979 0
29SEP26 36.00 C 0.00 0.00 0.00 3.09 +0.38 40 0 39 0
29SEP26 37.00 C 0.00 0.00 0.00 2.74 +0.32 40 0 278 0
29SEP26 38.00 C 0.00 0.00 0.00 2.44 +0.31 40 0 117 0
29SEP26 39.00 C 0.00 0.00 0.00 2.15 +0.26 40 0 31 0
29SEP26 40.00 C 0.00 0.00 0.00 1.90 +0.23 40 0 3,516 0
29SEP26 41.00 C 0.00 0.00 0.00 1.68 +0.22 40 0 1,030 0
29SEP26 42.00 C 0.00 0.00 0.00 1.46 +0.16 40 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 1.30 +0.16 40 0 30 0
29SEP26 44.00 C 1.24 1.24 1.24 1.14 +0.14 40 4 49 +4
29SEP26 45.00 C 0.00 0.00 0.00 1.00 +0.12 40 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.88 +0.11 40 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.76 +0.09 40 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.67 +0.08 40 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.59 +0.08 40 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.60 +0.99 40 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 11.71 +0.95 40 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.82 +0.90 39 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 10.00 +0.86 39 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 9.23 +0.73 39 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.32 +0.40 37 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.77 +0.68 39 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.94 +0.44 37 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.37 +0.41 37 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.04 +0.58 39 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.51 +0.53 39 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 5.07 +0.51 40 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.64 +0.47 39 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.25 +0.43 40 0 126 0
30DEC26 36.00 C 0.00 0.00 0.00 3.90 +0.40 40 0 5 0
30DEC26 37.00 C 0.00 0.00 0.00 3.57 +0.37 40 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.26 +0.33 40 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 2.97 +0.31 40 0 379 0
30DEC26 40.00 C 0.00 0.00 0.00 2.70 +0.30 40 0 5,376 0
30DEC26 41.00 C 0.00 0.00 0.00 2.44 +0.25 40 0 30 0
30DEC26 42.00 C 2.34 2.42 2.34 2.23 +0.24 40 35 1,523 +3
30DEC26 43.00 C 0.00 0.00 0.00 2.02 +0.23 40 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 1.81 +0.18 40 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.66 +0.18 40 0 47 0
30DEC26 46.00 C 0.00 0.00 0.00 1.50 +0.17 40 0 30 0
30DEC26 47.00 C 0.00 0.00 0.00 1.35 +0.14 40 0 30 0
30DEC26 48.00 C 1.30 1.30 1.30 1.22 +0.12 40 3 9 +3
30DEC26 49.00 C 0.00 0.00 0.00 1.11 +0.12 39 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.11 - 39 0 0 -
30MAR27 25.00 C 0.00 0.00 0.00 10.29 +0.87 38 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.63 +0.91 39 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.92 +0.89 39 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.27 +0.81 39 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.68 +0.66 38 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.22 +0.46 39 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.69 +0.58 39 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.18 +0.40 39 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.76 +0.44 39 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.41 +0.49 40 0 15 0
30MAR27 35.00 C 0.00 0.00 0.00 4.99 +0.40 39 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 4.63 +0.37 40 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 4.30 +0.36 40 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 3.99 +0.36 40 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 3.70 +0.33 40 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 3.44 +0.33 40 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 3.18 +0.33 40 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 2.91 +0.27 40 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 2.70 +0.26 40 0 2 0
30MAR27 44.00 C 2.50 2.50 2.50 2.49 +0.25 40 20 20 +20
30MAR27 45.00 C 0.00 0.00 0.00 2.29 +0.23 40 0 0 0
TOTAL CALL 809 29,720 +228
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 131 0 23 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 126 0 1 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 116 0 5 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 107 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 99 0 27 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 95 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 91 0 53 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 76 0 18 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 69 0 50 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 63 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 42 0
30MAR26 26.00 P 0.04 0.04 0.03 0.01 -0.02 50 265 322 -20
30MAR26 27.00 P 0.00 0.00 0.00 0.01 -0.06 44 0 125 0
30MAR26 28.00 P 0.00 0.00 0.00 0.03 -0.10 44 0 153 0
30MAR26 29.00 P 0.16 0.16 0.14 0.07 -0.18 44 11 201 -3
30MAR26 30.00 P 0.23 0.24 0.22 0.15 -0.28 44 8 2,757 0
30MAR26 31.00 P 0.38 0.38 0.36 0.28 -0.41 44 24 467 0
30MAR26 32.00 P 0.53 0.53 0.53 0.51 -0.53 44 5 436 0
30MAR26 33.00 P 0.90 0.90 0.86 0.83 -0.66 44 17 321 0
30MAR26 34.00 P 1.39 1.39 1.39 1.26 -0.78 44 15 363 0
30MAR26 35.00 P 0.00 0.00 0.00 1.81 -0.86 45 0 377 0
30MAR26 36.00 P 0.00 0.00 0.00 2.48 -0.99 46 0 193 0
30MAR26 37.00 P 0.00 0.00 0.00 3.24 -1.01 47 0 258 0
30MAR26 38.00 P 0.00 0.00 0.00 4.08 -1.03 49 0 140 0
30MAR26 39.00 P 0.00 0.00 0.00 4.96 -1.10 50 0 1,123 0
30MAR26 40.00 P 0.00 0.00 0.00 5.84 -1.07 50 0 104 0
30MAR26 41.00 P 6.93 6.93 6.93 6.92 -1.12 61 1 169 0
30MAR26 42.00 P 0.00 0.00 0.00 7.92 -0.86 66 0 15 0
30MAR26 43.00 P 0.00 0.00 0.00 8.68 -1.09 0 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 9.97 -0.79 81 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 10.95 -0.82 85 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 11.99 -0.91 92 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 12.68 -1.21 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 13.95 -0.98 99 0 20 0
30MAR26 49.00 P 0.00 0.00 0.00 14.86 -1.04 96 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.02 - 43 0 0 -
29APR26 25.00 P 0.10 0.10 0.10 0.04 -0.05 43 3 13 0
29APR26 26.00 P 0.00 0.00 0.00 0.07 -0.09 42 0 17 0
29APR26 27.00 P 0.18 0.18 0.18 0.13 -0.13 42 3 83 +3
29APR26 28.00 P 0.32 0.32 0.29 0.22 -0.19 42 30 115 +30
29APR26 29.00 P 0.38 0.38 0.38 0.35 -0.27 42 14 72 +14
29APR26 30.00 P 0.55 0.55 0.55 0.54 -0.35 42 15 180 +15
29APR26 31.00 P 0.75 0.75 0.75 0.78 -0.45 42 4 178 0
29APR26 32.00 P 1.12 1.12 1.12 1.10 -0.53 42 20 272 -20
29APR26 33.00 P 0.00 0.00 0.00 1.47 -0.63 42 0 217 0
29APR26 34.00 P 0.00 0.00 0.00 1.99 -0.67 43 0 131 0
29APR26 35.00 P 2.44 2.44 2.43 2.51 -0.79 43 20 150 +20
29APR26 36.00 P 0.00 0.00 0.00 3.10 -0.86 42 0 190 0
29APR26 37.00 P 0.00 0.00 0.00 3.80 -0.91 43 0 405 0
29APR26 38.00 P 0.00 0.00 0.00 4.35 -1.19 39 0 658 0
29APR26 39.00 P 0.00 0.00 0.00 5.42 -0.96 46 0 668 0
29APR26 40.00 P 0.00 0.00 0.00 6.28 -0.77 47 0 277 0
29APR26 41.00 P 0.00 0.00 0.00 7.12 -0.98 47 0 67 0
29APR26 42.00 P 0.00 0.00 0.00 8.11 -0.86 50 0 60 0
29APR26 43.00 P 0.00 0.00 0.00 9.03 -1.04 52 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 9.97 -1.00 53 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 11.04 -0.75 59 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 11.99 -0.91 60 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 12.88 -1.28 58 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 13.95 -1.16 65 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 14.86 -1.04 63 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.06 - 41 0 0 -
28MAY26 25.00 P 0.00 0.00 0.00 0.11 -0.09 41 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.17 -0.14 40 0 45 0
28MAY26 27.00 P 0.00 0.00 0.00 0.27 -0.20 40 0 30 0
28MAY26 28.00 P 0.00 0.00 0.00 0.41 -0.26 41 0 64 0
28MAY26 29.00 P 0.00 0.00 0.00 0.60 -0.33 41 0 69 0
28MAY26 30.00 P 0.00 0.00 0.00 0.84 -0.40 41 0 98 0
28MAY26 31.00 P 0.00 0.00 0.00 1.13 -0.48 41 0 107 0
28MAY26 32.00 P 1.55 1.55 1.53 1.48 -0.56 41 29 144 +29
28MAY26 33.00 P 1.92 1.98 1.82 1.89 -0.66 41 155 313 +64
28MAY26 34.00 P 2.43 2.44 2.26 2.38 -0.73 41 181 258 +141
28MAY26 35.00 P 2.89 3.03 2.82 2.95 -0.78 41 544 565 +427
28MAY26 36.00 P 3.55 3.61 3.41 3.57 -0.83 42 45 60 0
28MAY26 37.00 P 0.00 0.00 0.00 4.24 -0.89 42 0 60 0
28MAY26 38.00 P 0.00 0.00 0.00 4.98 -0.93 43 0 90 0
28MAY26 39.00 P 0.00 0.00 0.00 5.73 -0.98 43 0 45 0
28MAY26 40.00 P 0.00 0.00 0.00 6.56 -1.01 44 0 30 0
28MAY26 41.00 P 0.00 0.00 0.00 7.42 -1.02 45 0 8 0
28MAY26 42.00 P 0.00 0.00 0.00 8.19 -1.17 43 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 9.16 -1.14 46 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 10.13 -1.12 48 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 11.04 -1.16 48 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 11.99 -1.16 49 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 12.92 -1.24 50 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 13.95 -1.16 53 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 14.86 -1.13 52 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 -0.02 41 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 -0.02 42 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.04 -0.04 40 0 18 0
29JUN26 22.00 P 0.00 0.00 0.00 0.07 -0.06 40 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.12 -0.09 40 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.20 -0.12 40 0 13 0
29JUN26 25.00 P 0.00 0.00 0.00 0.30 -0.18 40 0 4,077 0
29JUN26 26.00 P 0.00 0.00 0.00 0.44 -0.23 40 0 60 0
29JUN26 27.00 P 0.68 0.68 0.68 0.63 -0.27 40 15 92 +15
29JUN26 28.00 P 0.00 0.00 0.00 0.84 -0.33 40 0 850 0
29JUN26 29.00 P 0.00 0.00 0.00 1.10 -0.39 40 0 2,301 0
29JUN26 30.00 P 0.00 0.00 0.00 1.41 -0.46 39 0 1,816 0
29JUN26 31.00 P 1.87 1.87 1.87 1.79 -0.52 39 30 188 +30
29JUN26 32.00 P 2.29 2.29 2.29 2.22 -0.60 39 15 655 +15
29JUN26 33.00 P 2.83 2.83 2.74 2.74 -0.63 40 16 155 +15
29JUN26 34.00 P 3.37 3.38 3.30 3.30 -0.69 40 38 113 +38
29JUN26 35.00 P 4.00 4.00 3.90 3.88 -0.81 39 30 209 -1
29JUN26 36.00 P 4.58 4.65 4.58 4.56 -0.82 40 30 164 +30
29JUN26 37.00 P 0.00 0.00 0.00 5.42 -0.67 42 0 96 0
29JUN26 38.00 P 0.00 0.00 0.00 5.81 -1.19 37 0 105 0
29JUN26 39.00 P 0.00 0.00 0.00 6.85 -0.84 41 0 90 0
29JUN26 40.00 P 0.00 0.00 0.00 7.72 -0.74 43 0 56 0
29JUN26 41.00 P 0.00 0.00 0.00 8.48 -0.83 41 0 208 0
29JUN26 42.00 P 0.00 0.00 0.00 9.49 -0.73 44 0 104 0
29JUN26 43.00 P 0.00 0.00 0.00 10.31 -1.09 43 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.30 -0.71 46 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 11.93 -1.22 39 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 13.00 -0.88 43 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.63 -1.41 27 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 14.92 -0.74 45 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 16.05 -1.02 51 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.20 -0.09 40 0 35 0
29SEP26 22.00 P 0.00 0.00 0.00 0.29 -0.12 40 0 18 0
29SEP26 23.00 P 0.00 0.00 0.00 0.41 -0.15 40 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.53 -0.19 39 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.72 -0.20 39 0 16 0
29SEP26 26.00 P 0.00 0.00 0.00 0.91 -0.27 39 0 16 0
29SEP26 27.00 P 0.00 0.00 0.00 1.17 -0.31 39 0 60 0
29SEP26 28.00 P 0.00 0.00 0.00 1.46 -0.35 39 0 187 0
29SEP26 29.00 P 0.00 0.00 0.00 1.79 -0.41 39 0 176 0
29SEP26 30.00 P 0.00 0.00 0.00 2.17 -0.44 39 0 265 0
29SEP26 31.00 P 2.63 2.63 2.63 2.58 -0.51 39 15 60 +15
29SEP26 32.00 P 0.00 0.00 0.00 3.05 -0.54 38 0 96 0
29SEP26 33.00 P 0.00 0.00 0.00 3.56 -0.60 39 0 165 0
29SEP26 34.00 P 0.00 0.00 0.00 4.12 -0.66 38 0 32 0
29SEP26 35.00 P 0.00 0.00 0.00 4.73 -0.70 39 0 3,557 0
29SEP26 36.00 P 0.00 0.00 0.00 5.39 -0.73 39 0 24 0
29SEP26 37.00 P 0.00 0.00 0.00 6.07 -0.75 39 0 3,068 0
29SEP26 38.00 P 0.00 0.00 0.00 6.99 -0.72 41 0 66 0
29SEP26 39.00 P 0.00 0.00 0.00 7.58 -0.68 40 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 8.31 -0.81 40 0 45 0
29SEP26 41.00 P 0.00 0.00 0.00 9.33 -0.67 42 0 11 0
29SEP26 42.00 P 0.00 0.00 0.00 9.79 -0.84 38 0 9 0
29SEP26 43.00 P 0.00 0.00 0.00 10.77 -0.68 40 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 11.59 -0.92 40 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.51 -0.95 41 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.54 -0.75 43 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.57 -0.56 45 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 15.33 -0.94 43 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 16.40 -0.67 46 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.55 -0.15 40 0 17 0
30DEC26 23.00 P 0.00 0.00 0.00 0.70 -0.21 39 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.90 -0.22 39 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.12 -0.25 39 0 10 0
30DEC26 26.00 P 0.00 0.00 0.00 1.38 -0.28 39 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 1.68 -0.31 39 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 2.01 -0.37 39 0 60 0
30DEC26 29.00 P 0.00 0.00 0.00 2.38 -0.42 39 0 145 0
30DEC26 30.00 P 2.77 2.77 2.77 2.78 -0.45 38 2 1,531 +1
30DEC26 31.00 P 0.00 0.00 0.00 3.23 -0.51 39 0 45 0
30DEC26 32.00 P 0.00 0.00 0.00 3.72 -0.55 38 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 4.25 -0.60 39 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 4.81 -0.64 38 0 21 0
30DEC26 35.00 P 0.00 0.00 0.00 5.41 -0.68 39 0 41 0
30DEC26 36.00 P 0.00 0.00 0.00 6.05 -0.72 39 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 6.72 -0.72 39 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.42 -0.76 39 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 8.33 -0.59 41 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 8.84 -0.71 39 0 5,400 0
30DEC26 41.00 P 0.00 0.00 0.00 9.67 -0.82 40 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 10.59 -0.70 41 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.31 -0.81 40 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 12.20 -0.76 41 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.94 -0.82 40 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.84 -0.77 41 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.73 -0.65 41 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.49 -0.83 40 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.48 -0.75 41 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.22 - 39 0 0 -
30MAR27 25.00 P 0.00 0.00 0.00 1.48 -0.28 39 0 12 0
30MAR27 26.00 P 0.00 0.00 0.00 1.77 -0.32 39 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.09 -0.36 38 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.45 -0.38 39 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.85 -0.45 38 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 3.29 -0.48 38 0 5 0
30MAR27 31.00 P 0.00 0.00 0.00 3.76 -0.50 38 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 4.26 -0.52 38 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 4.81 -0.54 39 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 5.38 -0.58 39 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 5.99 -0.57 39 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 6.62 -0.64 39 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 7.28 -0.67 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 7.97 -0.70 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.62 -0.86 39 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.39 -0.83 39 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.10 -0.89 39 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.86 -0.90 39 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.69 -1.01 39 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.48 -1.07 39 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.37 -0.95 40 0 0 0
TOTAL PUT 1,600 40,722 +858
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 1.69 -0.01 90 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.58 -0.02 70 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.48 -0.02 65 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.38 -0.02 60 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.28 -0.02 55 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.18 -0.02 51 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.08 -0.02 46 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.99 -0.01 53 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.89 -0.01 48 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.79 -0.01 43 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.69 -0.01 38 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.59 -0.01 33 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.49 0.00 28 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.39 0.00 23 0 25 0
30MAR26 5.25 C 0.00 0.00 0.00 0.18 -0.02 21 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.06 -0.02 21 0 8,225 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 -0.01 20 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 38 0 200 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 53 0 145 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 72 0 200 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 78 0 200 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.20 0.00 41 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.11 +0.01 42 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.01 +0.01 38 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.91 +0.01 35 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.81 0.00 31 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.71 0.00 28 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.61 +0.01 24 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.52 0.00 23 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.43 +0.01 22 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.24 0.00 20 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.11 -0.01 19 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.05 0.00 21 0 50 0
29APR26 6.00 C 0.00 0.00 0.00 0.02 0.00 21 0 90 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 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 49 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 1.21 +0.01 33 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.11 +0.01 30 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.01 +0.01 27 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.92 0.00 28 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.82 0.00 25 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.72 0.00 22 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.63 +0.01 22 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.54 0.00 21 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.46 +0.01 21 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.27 -0.01 18 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.14 -0.01 18 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 -0.01 18 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 36 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 1.22 +0.01 28 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 1.11 0.00 21 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.02 -0.01 23 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.92 -0.01 21 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.83 0.00 21 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.74 0.00 21 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.66 +0.01 22 0 20 0
29JUN26 4.90 C 0.00 0.00 0.00 0.57 0.00 20 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.49 +0.01 20 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.31 0.00 18 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.18 -0.01 18 0 180 0
29JUN26 5.75 C 0.00 0.00 0.00 0.10 -0.01 18 0 120 0
29JUN26 6.00 C 0.00 0.00 0.00 0.05 -0.01 18 0 94 0
29JUN26 6.25 C 0.00 0.00 0.00 0.03 0.00 20 0 14,625 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 18 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 22 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 35 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 1.24 +0.01 32 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.14 +0.01 29 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.04 +0.01 27 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.94 0.00 24 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.84 0.00 22 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.75 0.00 21 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.66 0.00 20 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.57 0.00 19 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.49 0.00 19 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.31 0.00 18 0 40 0
29SEP26 5.50 C 0.00 0.00 0.00 0.19 0.00 18 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.10 -0.01 17 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.05 -0.01 17 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.03 0.00 18 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 19 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 21 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 24 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 1.24 +0.01 29 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.14 +0.01 27 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.04 0.00 25 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.94 0.00 23 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.85 0.00 22 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.75 -0.01 20 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.67 0.00 20 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.58 0.00 19 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.50 -0.01 18 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.34 0.00 18 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.21 -0.01 17 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.13 -0.01 17 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.08 -0.01 17 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.05 0.00 18 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.03 0.00 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 1.24 +0.01 27 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.14 +0.01 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.04 0.00 23 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.95 0.00 22 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.85 -0.01 20 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.76 -0.01 19 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.68 0.00 19 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.60 0.00 19 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.52 -0.01 18 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.37 -0.01 18 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.25 -0.01 17 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.17 -0.01 17 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.11 -0.01 17 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.08 0.00 18 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.05 -0.01 17 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
TOTAL CALL 0 37,042 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 54 0 40 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 49 0 40 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 45 0 60 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 40 0 90 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 31 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 22 0 1,660 0
30MAR26 5.25 P 0.00 0.00 0.00 0.04 -0.02 18 0 488 0
30MAR26 5.50 P 0.00 0.00 0.00 0.17 -0.02 18 0 952 0
30MAR26 5.75 P 0.00 0.00 0.00 0.38 -0.01 0 0 34 0
30MAR26 6.00 P 0.00 0.00 0.00 0.63 0.00 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.88 0.00 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.13 0.00 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.38 0.00 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.63 0.00 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.88 0.00 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.13 0.00 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.38 0.00 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.63 0.00 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.88 0.00 0 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.04 0.00 21 0 10 0
29APR26 5.25 P 0.00 0.00 0.00 0.09 -0.01 18 0 136 0
29APR26 5.50 P 0.00 0.00 0.00 0.22 0.00 19 0 510 0
29APR26 5.75 P 0.00 0.00 0.00 0.41 0.00 20 0 11 0
29APR26 6.00 P 0.00 0.00 0.00 0.63 -0.01 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.88 0.00 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.13 0.00 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.38 0.00 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.63 0.00 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.88 0.00 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.13 0.00 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.38 0.00 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.63 0.00 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 0.02 -0.01 19 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.05 0.00 19 0 30 0
28MAY26 5.25 P 0.00 0.00 0.00 0.12 -0.01 18 0 70 0
28MAY26 5.50 P 0.00 0.00 0.00 0.24 -0.01 18 0 950 0
28MAY26 5.75 P 0.00 0.00 0.00 0.41 -0.02 16 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.64 0.00 19 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.88 0.00 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.13 0.00 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.38 0.00 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.63 0.00 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.88 0.00 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.13 0.00 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.38 0.00 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.63 0.00 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 0.02 -0.01 18 0 646 0
29JUN26 4.80 P 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.07 0.00 18 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.15 -0.01 18 0 273 0
29JUN26 5.50 P 0.00 0.00 0.00 0.27 0.00 18 0 439 0
29JUN26 5.75 P 0.00 0.00 0.00 0.43 -0.03 17 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.65 0.00 18 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.88 0.00 0 0 100 0
29JUN26 6.50 P 0.00 0.00 0.00 1.13 0.00 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.38 0.00 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.63 0.00 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.88 0.00 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.13 0.00 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.38 0.00 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.63 0.00 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.88 0.00 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.03 0.00 17 0 464 0
29SEP26 4.40 P 0.00 0.00 0.00 0.04 0.00 17 0 227 0
29SEP26 4.50 P 0.00 0.00 0.00 0.06 0.00 17 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.08 0.00 17 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.10 -0.01 16 0 0 0
29SEP26 4.80 P 0.11 0.11 0.11 0.14 +0.01 17 20 120 +20
29SEP26 4.90 P 0.00 0.00 0.00 0.17 0.00 16 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.22 +0.01 17 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.35 0.00 16 0 262 0
29SEP26 5.50 P 0.00 0.00 0.00 0.52 0.00 16 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 0.72 +0.01 15 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.93 0.00 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.16 0.00 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.39 0.00 0 0 5 0
29SEP26 6.75 P 0.00 0.00 0.00 1.63 0.00 0 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 1.87 0.00 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 2.11 0.00 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.35 0.00 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.59 0.00 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.83 0.00 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 0.05 -0.01 17 0 497 0
30DEC26 4.40 P 0.00 0.00 0.00 0.06 -0.01 16 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.09 0.00 17 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.11 -0.01 17 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.14 -0.01 17 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.18 0.00 17 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.22 0.00 17 0 26 0
30DEC26 5.00 P 0.00 0.00 0.00 0.26 -0.01 17 0 270 0
30DEC26 5.25 P 0.00 0.00 0.00 0.39 -0.01 16 0 215 0
30DEC26 5.50 P 0.00 0.00 0.00 0.55 -0.01 16 0 45 0
30DEC26 5.75 P 0.00 0.00 0.00 0.74 -0.01 15 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.95 0.00 14 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.17 0.00 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.40 0.00 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.63 0.00 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.87 0.00 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.11 0.00 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.35 0.00 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.59 0.00 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.83 0.00 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.05 -0.01 17 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 0.10 0.10 0.10 0.11 -0.01 17 20 20 +20
30MAR27 4.60 P 0.00 0.00 0.00 0.14 -0.01 17 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.17 -0.01 17 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.21 0.00 17 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.25 -0.01 17 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.29 -0.01 17 0 60 0
30MAR27 5.25 P 0.00 0.00 0.00 0.42 -0.01 16 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.58 -0.01 16 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.76 -0.01 15 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.96 -0.01 14 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.18 0.00 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.40 0.00 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.63 -0.01 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.87 0.00 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.11 0.00 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.35 0.00 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.59 0.00 0 0 0 0
TOTAL PUT 40 12,249 +40
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$ 4.65
30MAR26 2.20 C 0.00 0.00 0.00 2.46 -0.01 151 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 2.36 -0.01 142 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 2.26 -0.01 134 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 2.16 -0.01 126 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 2.06 -0.01 118 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.96 -0.01 111 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.86 -0.01 104 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.76 -0.01 97 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.66 -0.02 91 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.56 -0.01 84 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.47 -0.01 94 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.37 -0.01 87 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.27 -0.01 81 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.17 -0.01 74 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.07 -0.01 68 0 149 0
30MAR26 3.70 C 0.00 0.00 0.00 0.97 -0.01 62 0 70 0
30MAR26 3.80 C 0.00 0.00 0.00 0.88 -0.02 63 0 550 0
30MAR26 3.90 C 0.00 0.00 0.00 0.76 -0.02 40 0 620 0
30MAR26 4.00 C 0.00 0.00 0.00 0.66 -0.02 34 0 252 0
30MAR26 4.10 C 0.00 0.00 0.00 0.57 -0.01 38 0 140 0
30MAR26 4.20 C 0.00 0.00 0.00 0.48 -0.01 38 0 428 0
30MAR26 4.30 C 0.00 0.00 0.00 0.39 -0.01 35 0 280 0
30MAR26 4.40 C 0.00 0.00 0.00 0.31 -0.02 35 0 43 0
30MAR26 4.50 C 0.30 0.30 0.30 0.24 -0.02 34 8 178 0
30MAR26 4.60 C 0.18 0.18 0.18 0.18 -0.02 34 2 48 +2
30MAR26 4.70 C 0.00 0.00 0.00 0.13 -0.02 34 0 55 0
30MAR26 4.80 C 0.00 0.00 0.00 0.10 -0.02 36 0 126 0
30MAR26 4.90 C 0.00 0.00 0.00 0.07 -0.01 36 0 50 0
30MAR26 5.00 C 0.06 0.06 0.06 0.05 -0.01 37 3 219 0
30MAR26 5.25 C 0.03 0.03 0.03 0.02 0.00 39 240 254 -67
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 42 0 393 0
30MAR26 5.75 C 0.02 0.02 0.02 0.01 0.00 51 10 380 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 59 0 90 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 67 0 96 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 93 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 1.78 -0.01 76 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 1.67 -0.02 62 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 1.58 -0.02 66 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 1.48 -0.02 62 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 1.38 -0.02 57 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 1.28 -0.02 53 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.18 -0.02 49 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.08 -0.02 44 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.98 -0.02 40 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.88 -0.02 36 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.78 -0.02 32 0 70 0
29APR26 4.00 C 0.00 0.00 0.00 0.69 -0.02 32 0 70 0
29APR26 4.10 C 0.00 0.00 0.00 0.60 -0.02 31 0 120 0
29APR26 4.20 C 0.00 0.00 0.00 0.52 -0.02 32 0 310 0
29APR26 4.30 C 0.00 0.00 0.00 0.43 -0.03 29 0 272 0
29APR26 4.40 C 0.00 0.00 0.00 0.37 -0.03 31 0 30 0
29APR26 4.50 C 0.00 0.00 0.00 0.32 -0.01 33 0 41 0
29APR26 4.60 C 0.00 0.00 0.00 0.26 -0.02 33 0 70 0
29APR26 4.70 C 0.00 0.00 0.00 0.21 -0.02 32 0 110 0
29APR26 4.80 C 0.00 0.00 0.00 0.17 -0.02 33 0 350 0
29APR26 4.90 C 0.15 0.15 0.15 0.14 -0.02 33 3 176 +3
29APR26 5.00 C 0.00 0.00 0.00 0.11 -0.02 33 0 255 0
29APR26 5.25 C 0.00 0.00 0.00 0.06 -0.01 34 0 168 0
29APR26 5.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 100 0
29APR26 5.75 C 0.00 0.00 0.00 0.02 0.00 37 0 70 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 54 0 123 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 1.29 -0.01 44 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 1.19 -0.01 40 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 1.09 -0.01 37 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.99 -0.03 33 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.90 -0.01 33 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.80 -0.03 30 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.72 -0.01 31 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.63 -0.03 30 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.56 -0.02 31 0 30 0
28MAY26 4.30 C 0.00 0.00 0.00 0.49 -0.02 31 0 30 0
28MAY26 4.40 C 0.00 0.00 0.00 0.42 -0.02 31 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.37 -0.01 32 0 30 0
28MAY26 4.60 C 0.00 0.00 0.00 0.31 -0.02 31 0 60 0
28MAY26 4.70 C 0.00 0.00 0.00 0.26 -0.03 31 0 220 0
28MAY26 4.80 C 0.00 0.00 0.00 0.22 -0.03 31 0 230 0
28MAY26 4.90 C 0.00 0.00 0.00 0.19 -0.02 32 0 3 0
28MAY26 5.00 C 0.00 0.00 0.00 0.15 -0.03 31 0 2 0
28MAY26 5.25 C 0.00 0.00 0.00 0.09 -0.02 31 0 32 0
28MAY26 5.50 C 0.00 0.00 0.00 0.06 -0.01 33 0 64 0
28MAY26 5.75 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 33 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 40 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 49 0 63 0
29JUN26 2.60 C 0.00 0.00 0.00 2.09 -0.02 61 0 10 0
29JUN26 2.70 C 0.00 0.00 0.00 1.99 -0.02 57 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.89 -0.02 54 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.79 -0.02 50 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.69 -0.02 46 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.60 -0.01 48 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.50 -0.01 44 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 1.40 -0.01 41 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.30 -0.01 38 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 1.20 -0.01 35 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 1.10 -0.02 32 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.00 -0.02 29 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.91 -0.01 29 0 40 0
29JUN26 3.90 C 0.00 0.00 0.00 0.82 -0.02 28 0 97 0
29JUN26 4.00 C 0.00 0.00 0.00 0.74 -0.02 29 0 90 0
29JUN26 4.10 C 0.00 0.00 0.00 0.67 -0.02 30 0 144 0
29JUN26 4.20 C 0.00 0.00 0.00 0.59 -0.02 29 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.53 -0.02 30 0 470 0
29JUN26 4.40 C 0.00 0.00 0.00 0.47 0.00 31 0 1,060 0
29JUN26 4.50 C 0.00 0.00 0.00 0.41 -0.02 30 0 687 0
29JUN26 4.60 C 0.00 0.00 0.00 0.36 -0.02 31 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.31 -0.02 30 0 90 0
29JUN26 4.80 C 0.00 0.00 0.00 0.27 -0.02 31 0 102 0
29JUN26 4.90 C 0.00 0.00 0.00 0.24 -0.01 32 0 180 0
29JUN26 5.00 C 0.00 0.00 0.00 0.20 -0.01 31 0 839 0
29JUN26 5.25 C 0.00 0.00 0.00 0.13 -0.01 31 0 1,050 0
29JUN26 5.50 C 0.00 0.00 0.00 0.09 0.00 32 0 280 0
29JUN26 5.75 C 0.00 0.00 0.00 0.06 0.00 32 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
29JUN26 6.25 C 0.06 0.06 0.06 0.02 -0.01 31 10 20 +10
29JUN26 6.50 C 0.00 0.00 0.00 0.01 -0.01 31 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 39 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 1.90 -0.02 49 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.80 -0.02 46 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.70 -0.02 43 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.60 -0.02 40 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.50 -0.02 37 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.40 -0.02 35 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.31 -0.02 35 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 1.21 -0.02 32 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.11 -0.02 29 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.02 -0.02 29 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.93 -0.01 28 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.84 -0.03 27 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.78 -0.03 29 0 20 0
29SEP26 4.10 C 0.00 0.00 0.00 0.73 +0.01 31 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.64 -0.02 29 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.58 -0.02 29 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 0.52 -0.02 29 0 100 0
29SEP26 4.50 C 0.00 0.00 0.00 0.48 -0.01 30 0 438 0
29SEP26 4.60 C 0.00 0.00 0.00 0.42 -0.02 30 0 30 0
29SEP26 4.70 C 0.00 0.00 0.00 0.38 -0.02 30 0 100 0
29SEP26 4.80 C 0.00 0.00 0.00 0.34 -0.02 30 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.31 -0.03 31 0 1,080 0
29SEP26 5.00 C 0.00 0.00 0.00 0.28 -0.02 31 0 1,160 0
29SEP26 5.25 C 0.00 0.00 0.00 0.21 -0.02 31 0 389 0
29SEP26 5.50 C 0.00 0.00 0.00 0.15 -0.02 31 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.11 -0.01 31 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.08 -0.01 31 0 143 0
29SEP26 6.25 C 0.00 0.00 0.00 0.06 -0.01 31 0 102 0
29SEP26 6.50 C 0.00 0.00 0.00 0.04 -0.01 31 0 45 0
29SEP26 6.75 C 0.00 0.00 0.00 0.03 -0.01 31 0 255 0
29SEP26 7.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.90 -0.02 42 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.80 -0.02 40 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.70 -0.02 37 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.60 -0.02 35 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.50 -0.02 32 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 1.40 -0.02 30 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.31 -0.02 29 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.21 -0.02 27 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.12 -0.03 27 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.04 -0.02 27 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.95 -0.03 26 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.88 -0.03 27 0 5 0
30DEC26 4.00 C 0.00 0.00 0.00 0.82 -0.03 28 0 70 0
30DEC26 4.10 C 0.00 0.00 0.00 0.76 -0.03 28 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.70 -0.03 28 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.65 -0.02 29 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.59 -0.03 29 0 1 0
30DEC26 4.50 C 0.00 0.00 0.00 0.54 -0.03 29 0 224 0
30DEC26 4.60 C 0.00 0.00 0.00 0.49 -0.03 29 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.45 -0.03 29 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.41 -0.03 29 0 148 0
30DEC26 4.90 C 0.00 0.00 0.00 0.38 -0.03 29 0 10 0
30DEC26 5.00 C 0.00 0.00 0.00 0.35 -0.02 30 0 35 0
30DEC26 5.25 C 0.00 0.00 0.00 0.28 -0.03 30 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.22 -0.03 30 0 12 0
30DEC26 5.75 C 0.00 0.00 0.00 0.17 -0.02 30 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.13 -0.02 30 0 26 0
30DEC26 6.25 C 0.00 0.00 0.00 0.10 -0.02 30 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.08 -0.01 30 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.06 -0.01 30 0 300 0
30DEC26 7.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.04 -0.01 31 0 21 0
30DEC26 7.50 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.01 - 28 0 0 -
30MAR27 3.90 C 0.00 0.00 0.00 0.94 -0.02 27 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.88 -0.02 28 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.82 -0.02 28 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.77 -0.02 28 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.71 -0.02 28 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.67 -0.01 29 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.62 -0.01 29 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.57 -0.02 29 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.53 -0.02 29 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.49 -0.02 29 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.46 -0.01 29 0 20 0
30MAR27 5.00 C 0.00 0.00 0.00 0.43 -0.01 30 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.36 -0.02 30 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.30 -0.01 31 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.24 -0.01 30 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.20 0.00 30 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.16 0.00 30 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.13 0.00 30 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.10 -0.01 30 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.08 -0.01 30 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.07 0.00 31 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.05 -0.01 30 0 14 0
TOTAL CALL 276 18,575 -52
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 106 0 403 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 99 0 160 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 93 0 150 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 87 0 260 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 81 0 475 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 75 0 500 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 69 0 753 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 63 0 413 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 57 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 41 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 0.00 36 0 91 0
30MAR26 4.30 P 0.00 0.00 0.00 0.03 0.00 34 0 50 0
30MAR26 4.40 P 0.00 0.00 0.00 0.05 0.00 33 0 30 0
30MAR26 4.50 P 0.00 0.00 0.00 0.08 0.00 33 0 120 0
30MAR26 4.60 P 0.00 0.00 0.00 0.12 -0.01 33 0 86 0
30MAR26 4.70 P 0.00 0.00 0.00 0.18 0.00 35 0 320 0
30MAR26 4.80 P 0.00 0.00 0.00 0.24 0.00 35 0 199 0
30MAR26 4.90 P 0.00 0.00 0.00 0.31 0.00 35 0 40 0
30MAR26 5.00 P 0.00 0.00 0.00 0.40 +0.01 39 0 211 0
30MAR26 5.25 P 0.00 0.00 0.00 0.63 +0.02 45 0 87 0
30MAR26 5.50 P 0.00 0.00 0.00 0.87 +0.01 52 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.11 +0.01 55 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.35 +0.01 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.60 +0.02 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.85 +0.02 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.10 +0.02 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.35 +0.02 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.60 +0.02 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.85 +0.02 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 0.01 -0.01 29 0 260 0
29APR26 4.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 280 0
29APR26 4.10 P 0.00 0.00 0.00 0.04 0.00 33 0 250 0
29APR26 4.20 P 0.00 0.00 0.00 0.05 -0.01 31 0 405 0
29APR26 4.30 P 0.00 0.00 0.00 0.07 -0.01 30 0 140 0
29APR26 4.40 P 0.00 0.00 0.00 0.10 -0.01 30 0 40 0
29APR26 4.50 P 0.00 0.00 0.00 0.14 -0.01 31 0 20 0
29APR26 4.60 P 0.00 0.00 0.00 0.20 +0.01 33 0 186 0
29APR26 4.70 P 0.00 0.00 0.00 0.24 -0.01 32 0 252 0
29APR26 4.80 P 0.00 0.00 0.00 0.31 0.00 33 0 215 0
29APR26 4.90 P 0.00 0.00 0.00 0.38 0.00 34 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.45 0.00 34 0 20 0
29APR26 5.25 P 0.00 0.00 0.00 0.66 +0.01 37 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.89 +0.02 40 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.12 +0.01 41 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.36 +0.02 43 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.61 +0.03 48 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.85 +0.02 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.10 +0.02 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.35 +0.02 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.60 +0.02 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.85 +0.02 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 0.01 -0.01 29 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.08 -0.01 30 0 60 0
28MAY26 4.30 P 0.00 0.00 0.00 0.11 -0.01 30 0 60 0
28MAY26 4.40 P 0.00 0.00 0.00 0.15 0.00 31 0 150 0
28MAY26 4.50 P 0.00 0.00 0.00 0.19 0.00 31 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.24 0.00 32 0 200 0
28MAY26 4.70 P 0.00 0.00 0.00 0.29 0.00 31 0 210 0
28MAY26 4.80 P 0.00 0.00 0.00 0.35 0.00 32 0 310 0
28MAY26 4.90 P 0.00 0.00 0.00 0.42 0.00 33 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.49 +0.01 33 0 55 0
28MAY26 5.25 P 0.00 0.00 0.00 0.69 +0.01 35 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.91 +0.01 37 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.14 +0.01 39 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.37 0.00 39 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.61 +0.01 40 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.85 +0.02 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.10 +0.02 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.35 +0.02 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.60 +0.02 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.85 +0.02 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 42 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 34 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 29 0 197 0
29JUN26 3.60 P 0.00 0.00 0.00 0.02 0.00 31 0 30 0
29JUN26 3.70 P 0.00 0.00 0.00 0.03 0.00 31 0 110 0
29JUN26 3.80 P 0.00 0.00 0.00 0.04 0.00 31 0 16 0
29JUN26 3.90 P 0.00 0.00 0.00 0.05 0.00 30 0 133 0
29JUN26 4.00 P 0.00 0.00 0.00 0.07 0.00 30 0 56 0
29JUN26 4.10 P 0.00 0.00 0.00 0.09 0.00 30 0 30 0
29JUN26 4.20 P 0.00 0.00 0.00 0.11 0.00 29 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.15 0.00 30 0 420 0
29JUN26 4.40 P 0.00 0.00 0.00 0.18 0.00 30 0 1,040 0
29JUN26 4.50 P 0.00 0.00 0.00 0.23 +0.01 31 0 660 0
29JUN26 4.60 P 0.00 0.00 0.00 0.28 +0.01 31 0 30 0
29JUN26 4.70 P 0.00 0.00 0.00 0.33 +0.01 31 0 55 0
29JUN26 4.80 P 0.00 0.00 0.00 0.39 +0.01 31 0 100 0
29JUN26 4.90 P 0.00 0.00 0.00 0.45 0.00 31 0 60 0
29JUN26 5.00 P 0.00 0.00 0.00 0.53 +0.02 32 0 800 0
29JUN26 5.25 P 0.00 0.00 0.00 0.72 +0.01 33 0 1,000 0
29JUN26 5.50 P 0.00 0.00 0.00 0.93 +0.02 35 0 200 0
29JUN26 5.75 P 0.00 0.00 0.00 1.16 +0.02 37 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.39 +0.01 39 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.62 +0.01 38 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.86 +0.02 39 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.10 +0.02 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.35 +0.02 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.60 +0.02 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.85 +0.02 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 32 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 30 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 30 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.05 -0.01 30 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.07 0.00 31 0 86 0
29SEP26 3.70 P 0.00 0.00 0.00 0.08 -0.01 30 0 10 0
29SEP26 3.80 P 0.00 0.00 0.00 0.11 0.00 31 0 48 0
29SEP26 3.90 P 0.00 0.00 0.00 0.13 0.00 30 0 52 0
29SEP26 4.00 P 0.00 0.00 0.00 0.16 0.00 30 0 233 0
29SEP26 4.10 P 0.00 0.00 0.00 0.19 -0.01 30 0 5 0
29SEP26 4.20 P 0.00 0.00 0.00 0.23 0.00 30 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.27 0.00 30 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.32 0.00 31 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.37 0.00 31 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.43 0.00 31 0 47 0
29SEP26 4.70 P 0.00 0.00 0.00 0.49 0.00 31 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.56 +0.01 32 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.62 0.00 32 0 1,110 0
29SEP26 5.00 P 0.00 0.00 0.00 0.69 0.00 32 0 1,080 0
29SEP26 5.25 P 0.00 0.00 0.00 0.87 0.00 33 0 77 0
29SEP26 5.50 P 0.00 0.00 0.00 1.08 +0.01 34 0 154 0
29SEP26 5.75 P 0.00 0.00 0.00 1.29 +0.01 34 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.52 +0.02 36 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.75 +0.01 38 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.99 +0.01 40 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.24 +0.02 43 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.48 +0.01 44 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.73 +0.01 47 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.96 0.00 47 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 0.01 -0.01 27 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.05 -0.01 29 0 25 0
30DEC26 3.40 P 0.00 0.00 0.00 0.07 0.00 30 0 651 0
30DEC26 3.50 P 0.00 0.00 0.00 0.08 -0.01 29 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.10 -0.01 29 0 17 0
30DEC26 3.70 P 0.00 0.00 0.00 0.12 -0.01 29 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.15 -0.01 29 0 26 0
30DEC26 3.90 P 0.00 0.00 0.00 0.18 -0.01 30 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.21 -0.01 29 0 141 0
30DEC26 4.10 P 0.00 0.00 0.00 0.24 -0.01 29 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.29 0.00 30 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.33 -0.01 30 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.39 0.00 30 0 0 0
30DEC26 4.50 P 0.43 0.43 0.43 0.44 0.00 31 50 60 +50
30DEC26 4.60 P 0.00 0.00 0.00 0.49 -0.01 30 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.55 -0.01 31 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.61 -0.01 31 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 0.68 -0.01 31 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.74 -0.01 31 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.92 -0.01 31 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.12 0.00 32 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.33 0.00 33 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.55 +0.01 34 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.77 0.00 34 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.01 +0.01 36 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.25 +0.01 38 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.49 +0.01 40 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.74 +0.01 42 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.99 +0.01 44 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.19 - 29 0 0 -
30MAR27 3.90 P 0.00 0.00 0.00 0.22 0.00 29 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.26 +0.01 30 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.29 0.00 29 0 2 0
30MAR27 4.20 P 0.00 0.00 0.00 0.33 0.00 29 0 5 0
30MAR27 4.30 P 0.00 0.00 0.00 0.39 0.00 30 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.44 0.00 30 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.49 +0.01 30 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.55 +0.01 30 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.61 0.00 31 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.67 0.00 31 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.74 +0.01 31 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.80 0.00 31 0 2 0
30MAR27 5.25 P 0.00 0.00 0.00 0.98 +0.01 32 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.17 +0.01 32 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 1.37 +0.01 32 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.58 +0.01 33 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.80 +0.01 34 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.03 +0.01 35 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.27 +0.02 36 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.51 +0.02 38 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.75 +0.01 39 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.99 +0.01 40 0 0 0
TOTAL PUT 50 21,183 +50
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRL - CHINA RES LAND CLOSING PRICE HK$ 30.60
30MAR26 17.50 C 0.00 0.00 0.00 13.12 -0.25 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 12.93 +0.04 160 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 12.37 0.00 145 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 11.63 -0.24 73 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 11.13 -0.24 67 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 10.63 -0.24 62 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 9.63 -0.24 48 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 8.63 -0.24 0 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 7.86 -0.02 90 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 6.64 -0.24 42 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 5.64 -0.26 34 0 8 0
30MAR26 26.00 C 0.00 0.00 0.00 4.81 -0.26 54 0 83 0
30MAR26 27.00 C 0.00 0.00 0.00 3.84 -0.27 47 0 427 0
30MAR26 28.00 C 0.00 0.00 0.00 2.85 -0.37 37 0 458 0
30MAR26 29.00 C 1.92 1.93 1.92 2.09 -0.25 38 23 881 +3
30MAR26 30.00 C 0.00 0.00 0.00 1.44 -0.25 38 0 372 0
30MAR26 31.00 C 1.11 1.15 0.93 0.94 -0.25 38 4 750 +3
30MAR26 32.00 C 0.80 0.80 0.75 0.57 -0.21 38 62 668 +2
30MAR26 33.00 C 0.44 0.44 0.27 0.32 -0.17 37 68 747 -8
30MAR26 34.00 C 0.16 0.17 0.16 0.17 -0.12 37 37 3,790 0
30MAR26 35.00 C 0.08 0.10 0.08 0.09 -0.07 38 137 1,330 -92
30MAR26 36.00 C 0.10 0.10 0.05 0.04 -0.05 37 50 1,476 -35
30MAR26 37.00 C 0.00 0.00 0.00 0.02 -0.03 38 0 535 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 377 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 43 0 75 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 47 0 115 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 54 0 4 0
29APR26 19.00 C 0.00 0.00 0.00 11.63 -0.24 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 11.35 -0.18 78 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 10.67 -0.37 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 9.63 -0.29 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 8.68 -0.52 32 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 7.93 -0.02 58 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 6.84 -0.27 46 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 5.88 -0.22 42 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 4.81 -0.26 31 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 4.14 -0.23 39 0 550 0
29APR26 28.00 C 0.00 0.00 0.00 3.15 -0.48 32 0 1,195 0
29APR26 29.00 C 0.00 0.00 0.00 2.58 -0.27 36 0 856 0
29APR26 30.00 C 1.86 1.86 1.86 1.99 -0.27 36 15 1,566 0
29APR26 31.00 C 0.00 0.00 0.00 1.51 -0.23 36 0 611 0
29APR26 32.00 C 0.00 0.00 0.00 1.10 -0.23 36 0 270 0
29APR26 33.00 C 0.76 0.76 0.76 0.79 -0.19 36 40 1,183 +25
29APR26 34.00 C 0.57 0.57 0.57 0.55 -0.16 36 15 674 -11
29APR26 35.00 C 0.00 0.00 0.00 0.37 -0.13 35 0 859 0
29APR26 36.00 C 0.00 0.00 0.00 0.25 -0.10 35 0 150 0
29APR26 37.00 C 0.22 0.22 0.22 0.16 -0.08 35 15 89 +15
29APR26 38.00 C 0.00 0.00 0.00 0.10 -0.06 35 0 81 0
29APR26 39.00 C 0.00 0.00 0.00 0.07 -0.04 36 0 25 0
29APR26 40.00 C 0.00 0.00 0.00 0.04 -0.03 35 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 0.03 -0.02 36 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 9.70 -0.24 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 8.75 -0.45 34 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 7.93 -0.15 44 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 6.84 -0.41 34 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 5.88 -0.39 31 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 5.25 -0.29 39 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 4.25 -0.40 33 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 3.48 -0.42 32 0 51 0
28MAY26 29.00 C 2.80 2.80 2.80 2.96 -0.26 35 15 120 +15
28MAY26 30.00 C 2.26 2.27 2.17 2.40 -0.27 35 44 246 +44
28MAY26 31.00 C 1.89 1.89 1.89 1.93 -0.24 35 5 261 +5
28MAY26 32.00 C 1.74 1.74 1.74 1.52 -0.23 35 15 144 +15
28MAY26 33.00 C 0.00 0.00 0.00 1.17 -0.22 35 0 155 0
28MAY26 34.00 C 0.97 0.97 0.97 0.89 -0.20 35 15 139 +5
28MAY26 35.00 C 0.00 0.00 0.00 0.67 -0.17 35 0 99 0
28MAY26 36.00 C 0.00 0.00 0.00 0.49 -0.15 35 0 25 0
28MAY26 37.00 C 0.00 0.00 0.00 0.36 -0.13 35 0 66 0
28MAY26 38.00 C 0.00 0.00 0.00 0.26 -0.10 35 0 95 0
28MAY26 39.00 C 0.00 0.00 0.00 0.19 -0.08 35 0 50 0
28MAY26 40.00 C 0.00 0.00 0.00 0.13 -0.07 35 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 0.10 -0.05 35 0 8 0
28MAY26 42.00 C 0.00 0.00 0.00 0.07 -0.04 35 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 12.93 +0.04 70 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 12.37 -0.20 63 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 11.73 -0.21 37 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.35 -0.18 55 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.67 -0.42 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 9.84 -0.27 45 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 8.75 -0.57 27 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.93 -0.30 41 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 6.84 -0.41 30 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 6.19 -0.18 40 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 5.38 -0.19 40 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 4.40 -0.41 34 0 212 0
29JUN26 28.00 C 0.00 0.00 0.00 3.87 -0.21 38 0 44 0
29JUN26 29.00 C 0.00 0.00 0.00 3.18 -0.28 36 0 91 0
29JUN26 30.00 C 2.60 2.60 2.41 2.64 -0.26 36 15 331 -6
29JUN26 31.00 C 2.37 2.37 2.10 2.16 -0.27 36 22 179 +15
29JUN26 32.00 C 1.76 1.76 1.76 1.74 -0.25 36 15 247 +15
29JUN26 33.00 C 0.00 0.00 0.00 1.39 -0.23 36 0 769 0
29JUN26 34.00 C 0.00 0.00 0.00 1.10 -0.21 36 0 467 0
29JUN26 35.00 C 0.92 0.92 0.92 0.86 -0.18 36 5 335 0
29JUN26 36.00 C 0.00 0.00 0.00 0.66 -0.17 36 0 1,545 0
29JUN26 37.00 C 0.00 0.00 0.00 0.52 -0.14 36 0 689 0
29JUN26 38.00 C 0.00 0.00 0.00 0.40 -0.11 36 0 534 0
29JUN26 39.00 C 0.00 0.00 0.00 0.30 -0.10 36 0 140 0
29JUN26 40.00 C 0.00 0.00 0.00 0.23 -0.08 36 0 84 0
29JUN26 41.00 C 0.00 0.00 0.00 0.17 -0.07 36 0 70 0
29JUN26 42.00 C 0.00 0.00 0.00 0.13 -0.05 36 0 138 0
29SEP26 19.00 C 0.00 0.00 0.00 11.73 -0.34 33 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.35 -0.18 47 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.76 -0.33 36 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 10.00 -0.11 47 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.90 -0.42 38 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.93 -0.30 35 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.15 -0.24 37 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.31 -0.25 36 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.51 -0.27 35 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 4.68 -0.41 33 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.32 -0.11 37 0 11 0
29SEP26 29.00 C 0.00 0.00 0.00 3.53 -0.33 34 0 106 0
29SEP26 30.00 C 0.00 0.00 0.00 3.15 -0.24 35 0 187 0
29SEP26 31.00 C 0.00 0.00 0.00 2.72 -0.22 35 0 141 0
29SEP26 32.00 C 0.00 0.00 0.00 2.35 -0.20 36 0 25 0
29SEP26 33.00 C 0.00 0.00 0.00 2.02 -0.20 36 0 21 0
29SEP26 34.00 C 0.00 0.00 0.00 1.74 -0.18 36 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 1.48 -0.15 36 0 22 0
29SEP26 36.00 C 0.00 0.00 0.00 1.26 -0.15 36 0 24 0
29SEP26 37.00 C 0.00 0.00 0.00 1.06 -0.13 36 0 27 0
29SEP26 38.00 C 0.00 0.00 0.00 0.90 -0.12 36 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 0.76 -0.10 36 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 0.63 -0.11 35 0 60 0
29SEP26 41.00 C 0.00 0.00 0.00 0.53 -0.07 35 0 19 0
29SEP26 42.00 C 0.00 0.00 0.00 0.45 -0.06 36 0 80 0
30DEC26 19.00 C 0.00 0.00 0.00 11.73 -0.36 31 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 11.35 -0.18 41 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.78 -0.31 34 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.00 -0.11 40 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.98 -0.34 36 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.00 -0.40 32 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.26 -0.36 34 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.70 -0.17 37 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.82 -0.33 34 0 181 0
30DEC26 27.00 C 0.00 0.00 0.00 5.17 -0.38 34 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.58 -0.40 33 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 4.15 -0.29 34 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 3.77 -0.22 35 0 172 0
30DEC26 31.00 C 0.00 0.00 0.00 3.36 -0.21 35 0 822 0
30DEC26 32.00 C 0.00 0.00 0.00 2.98 -0.22 35 0 1,122 0
30DEC26 33.00 C 0.00 0.00 0.00 2.67 -0.20 35 0 306 0
30DEC26 34.00 C 0.00 0.00 0.00 2.37 -0.19 35 0 0 0
30DEC26 35.00 C 2.05 2.05 2.05 2.11 -0.17 35 10 133 +10
30DEC26 36.00 C 1.84 1.89 1.84 1.86 -0.14 36 200 900 +200
30DEC26 37.00 C 0.00 0.00 0.00 1.64 -0.14 35 0 3 0
30DEC26 38.00 C 1.47 1.48 1.47 1.43 -0.14 35 29 29 +29
30DEC26 39.00 C 0.00 0.00 0.00 1.27 -0.12 35 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 1.10 -0.13 35 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 0.94 -0.09 35 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.83 -0.09 35 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 10.01 -0.22 36 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.15 -0.24 35 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.32 -0.28 34 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.62 -0.32 35 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.94 -0.28 35 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.17 -0.46 33 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.73 -0.23 34 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.22 -0.31 34 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.64 -0.32 34 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 4.37 -0.22 35 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 3.97 -0.21 35 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 3.61 -0.20 35 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 3.23 -0.24 35 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.93 -0.22 35 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 2.70 -0.18 36 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 2.42 -0.20 35 0 10 0
30MAR27 37.00 C 0.00 0.00 0.00 2.18 -0.17 35 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 1.97 -0.17 35 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.76 -0.12 35 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 1.59 -0.09 35 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 1.39 -0.14 35 0 0 0
TOTAL CALL 856 32,129 +249
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 95 0 1 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 91 0 36 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 86 0 70 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 78 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 67 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 0.01 -0.01 38 0 636 0
30MAR26 26.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 380 0
30MAR26 27.00 P 0.00 0.00 0.00 0.09 -0.03 38 0 1,473 0
30MAR26 28.00 P 0.18 0.18 0.18 0.20 -0.04 37 10 1,446 +5
30MAR26 29.00 P 0.37 0.51 0.32 0.41 -0.04 37 57 702 +33
30MAR26 30.00 P 0.67 0.81 0.61 0.75 -0.04 36 57 1,109 0
30MAR26 31.00 P 1.10 1.46 1.06 1.25 0.00 36 66 563 0
30MAR26 32.00 P 2.09 2.09 2.08 1.88 +0.03 36 45 473 -15
30MAR26 33.00 P 2.36 2.36 2.36 2.73 +0.14 40 13 187 0
30MAR26 34.00 P 0.00 0.00 0.00 3.53 +0.23 37 0 50 0
30MAR26 35.00 P 0.00 0.00 0.00 4.56 +0.28 46 0 43 0
30MAR26 36.00 P 0.00 0.00 0.00 5.42 +0.21 38 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 6.40 +0.22 0 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 7.40 +0.05 0 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 8.65 +0.49 79 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 9.57 +0.41 78 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 10.40 +0.24 0 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 11.40 +0.07 0 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 37 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 15 0
29APR26 24.00 P 0.00 0.00 0.00 0.05 -0.01 36 0 33 0
29APR26 25.00 P 0.00 0.00 0.00 0.10 -0.02 36 0 243 0
29APR26 26.00 P 0.00 0.00 0.00 0.18 -0.03 35 0 551 0
29APR26 27.00 P 0.30 0.37 0.30 0.32 -0.04 35 130 724 +46
29APR26 28.00 P 0.59 0.60 0.59 0.53 -0.04 34 10 1,377 +2
29APR26 29.00 P 0.74 0.93 0.74 0.83 -0.04 34 128 961 +100
29APR26 30.00 P 1.34 1.40 1.34 1.23 -0.03 34 52 1,332 +52
29APR26 31.00 P 0.00 0.00 0.00 1.73 -0.01 34 0 377 0
29APR26 32.00 P 2.53 2.53 2.53 2.35 +0.02 34 15 114 +15
29APR26 33.00 P 0.00 0.00 0.00 3.16 +0.07 37 0 111 0
29APR26 34.00 P 0.00 0.00 0.00 3.95 +0.09 38 0 55 0
29APR26 35.00 P 0.00 0.00 0.00 4.62 +0.20 33 0 22 0
29APR26 36.00 P 0.00 0.00 0.00 5.55 +0.30 35 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 6.67 +0.36 44 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 7.66 +0.31 48 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 8.65 +0.45 52 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 9.57 +0.23 52 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 10.61 +0.45 57 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 11.62 +0.29 61 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.03 -0.02 35 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.07 -0.02 35 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.13 -0.02 35 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.22 -0.03 35 0 75 0
28MAY26 26.00 P 0.00 0.00 0.00 0.35 -0.04 34 0 115 0
28MAY26 27.00 P 0.00 0.00 0.00 0.54 -0.05 34 0 118 0
28MAY26 28.00 P 0.79 0.79 0.79 0.81 -0.04 34 3 191 +3
28MAY26 29.00 P 1.17 1.17 1.17 1.15 -0.04 34 15 261 0
28MAY26 30.00 P 1.48 1.73 1.48 1.57 -0.04 34 98 244 +28
28MAY26 31.00 P 0.00 0.00 0.00 2.08 -0.03 34 0 266 0
28MAY26 32.00 P 0.00 0.00 0.00 2.69 0.00 34 0 206 0
28MAY26 33.00 P 0.00 0.00 0.00 3.44 -0.01 36 0 223 0
28MAY26 34.00 P 0.00 0.00 0.00 3.99 -0.02 32 0 196 0
28MAY26 35.00 P 0.00 0.00 0.00 4.75 -0.06 31 0 24 0
28MAY26 36.00 P 0.00 0.00 0.00 5.90 +0.24 39 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 6.67 +0.14 36 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 7.66 +0.31 39 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 8.65 +0.45 42 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 9.57 +0.23 42 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 10.61 +0.41 47 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 11.62 +0.27 50 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 36 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.05 -0.01 36 0 559 0
29JUN26 21.00 P 0.00 0.00 0.00 0.09 -0.01 36 0 300 0
29JUN26 22.00 P 0.00 0.00 0.00 0.15 -0.02 36 0 130 0
29JUN26 23.00 P 0.24 0.24 0.24 0.24 -0.03 35 15 657 0
29JUN26 24.00 P 0.00 0.00 0.00 0.38 -0.03 35 0 291 0
29JUN26 25.00 P 0.00 0.00 0.00 0.56 -0.04 35 0 944 0
29JUN26 26.00 P 0.00 0.00 0.00 0.81 -0.05 35 0 303 0
29JUN26 27.00 P 0.00 0.00 0.00 1.12 -0.05 35 0 682 0
29JUN26 28.00 P 0.00 0.00 0.00 1.50 -0.04 35 0 325 0
29JUN26 29.00 P 1.93 1.93 1.93 1.95 -0.03 35 11 163 +11
29JUN26 30.00 P 2.48 2.48 2.48 2.47 -0.01 34 10 193 +10
29JUN26 31.00 P 3.20 3.20 3.20 3.05 0.00 34 15 324 -15
29JUN26 32.00 P 0.00 0.00 0.00 3.72 +0.02 34 0 218 0
29JUN26 33.00 P 0.00 0.00 0.00 4.54 +0.03 36 0 103 0
29JUN26 34.00 P 0.00 0.00 0.00 5.10 -0.02 33 0 101 0
29JUN26 35.00 P 0.00 0.00 0.00 5.95 +0.01 33 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.01 +0.27 38 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 7.53 -0.14 28 0 30 0
29JUN26 38.00 P 0.00 0.00 0.00 8.89 +0.41 42 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.68 +0.27 39 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.42 +0.29 31 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.21 -0.24 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 12.63 +0.43 45 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.12 -0.01 36 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.15 -0.01 35 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.19 -0.01 35 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.30 -0.01 36 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.42 -0.01 35 0 18 0
29SEP26 23.00 P 0.00 0.00 0.00 0.58 -0.01 35 0 7 0
29SEP26 24.00 P 0.00 0.00 0.00 0.80 0.00 35 0 100 0
29SEP26 25.00 P 0.00 0.00 0.00 1.06 0.00 35 0 52 0
29SEP26 26.00 P 1.34 1.34 1.34 1.38 0.00 35 15 91 +15
29SEP26 27.00 P 0.00 0.00 0.00 1.74 0.00 34 0 19 0
29SEP26 28.00 P 0.00 0.00 0.00 2.18 +0.01 35 0 100 0
29SEP26 29.00 P 0.00 0.00 0.00 2.67 +0.02 35 0 61 0
29SEP26 30.00 P 0.00 0.00 0.00 3.21 +0.04 35 0 338 0
29SEP26 31.00 P 0.00 0.00 0.00 3.80 +0.04 35 0 145 0
29SEP26 32.00 P 0.00 0.00 0.00 4.44 +0.05 35 0 40 0
29SEP26 33.00 P 0.00 0.00 0.00 4.99 -0.08 33 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 5.77 -0.05 34 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 6.60 +0.06 35 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 7.55 +0.22 37 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.30 +0.14 36 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 9.21 +0.25 37 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.15 +0.35 39 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.84 +0.07 36 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.53 -0.12 30 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.63 +0.17 35 0 40 0
30DEC26 19.00 P 0.00 0.00 0.00 0.26 0.00 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.31 -0.01 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.37 -0.01 35 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.52 -0.01 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.69 -0.02 35 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.89 -0.02 34 0 10 0
30DEC26 24.00 P 0.00 0.00 0.00 1.18 +0.01 35 0 30 0
30DEC26 25.00 P 0.00 0.00 0.00 1.49 +0.02 35 0 183 0
30DEC26 26.00 P 0.00 0.00 0.00 1.83 0.00 35 0 49 0
30DEC26 27.00 P 0.00 0.00 0.00 2.24 0.00 34 0 200 0
30DEC26 28.00 P 0.00 0.00 0.00 2.69 +0.02 34 0 35 0
30DEC26 29.00 P 0.00 0.00 0.00 3.19 +0.03 35 0 10 0
30DEC26 30.00 P 3.50 3.50 3.50 3.73 +0.03 34 5 17 +5
30DEC26 31.00 P 0.00 0.00 0.00 4.32 +0.04 35 0 850 0
30DEC26 32.00 P 0.00 0.00 0.00 4.96 +0.06 35 0 1,153 0
30DEC26 33.00 P 0.00 0.00 0.00 5.63 +0.07 35 0 300 0
30DEC26 34.00 P 0.00 0.00 0.00 6.29 +0.02 34 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.16 +0.16 36 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.74 -0.01 34 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.48 -0.05 33 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.24 -0.10 33 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.25 +0.10 35 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.14 +0.04 35 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 12.25 +0.40 39 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.05 +0.20 38 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.73 -0.01 35 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.96 -0.02 35 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.20 -0.01 34 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.49 -0.01 34 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.84 +0.01 35 0 12 0
30MAR27 26.00 P 0.00 0.00 0.00 2.20 -0.01 34 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.65 +0.02 35 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.11 +0.03 34 0 20 0
30MAR27 29.00 P 0.00 0.00 0.00 3.64 +0.06 35 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.19 +0.05 35 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 4.75 +0.05 35 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.37 +0.05 35 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.03 +0.05 35 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 6.74 +0.07 35 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 7.49 +0.10 35 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.25 +0.12 35 0 2 0
30MAR27 37.00 P 0.00 0.00 0.00 9.06 +0.16 36 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.85 +0.17 36 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.70 +0.22 36 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.55 +0.25 37 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 12.38 +0.14 36 0 0 0
TOTAL PUT 770 26,291 +295
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$ 18.79
30MAR26 12.50 C 0.00 0.00 0.00 6.31 +0.17 64 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 5.81 +0.17 56 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 5.32 +0.18 63 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 4.92 +0.28 87 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 4.31 +0.17 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.81 +0.17 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 3.31 +0.17 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 2.82 +0.16 32 0 5 0
30MAR26 16.50 C 0.00 0.00 0.00 2.32 +0.14 26 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 1.83 +0.13 24 0 500 0
30MAR26 17.50 C 1.40 1.49 1.34 1.38 +0.11 26 116 238 -33
30MAR26 18.00 C 1.05 1.05 1.05 0.98 +0.08 26 5 495 -5
30MAR26 18.50 C 0.00 0.00 0.00 0.65 +0.06 27 0 665 0
30MAR26 19.00 C 0.39 0.44 0.39 0.40 +0.04 27 20 472 +1
30MAR26 19.50 C 0.25 0.28 0.23 0.23 +0.02 27 36 473 +28
30MAR26 20.00 C 0.14 0.14 0.13 0.13 +0.01 28 51 168 +10
30MAR26 21.00 C 0.00 0.00 0.00 0.03 0.00 28 0 6 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 31 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 52 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 6.33 +0.01 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 5.81 +0.14 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 5.32 +0.18 0 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 4.92 +0.28 51 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 4.31 +0.13 0 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 3.81 +0.16 0 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 3.32 +0.10 0 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 2.83 +0.11 0 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 2.40 +0.12 24 0 10 0
29APR26 17.00 C 0.00 0.00 0.00 2.02 +0.18 28 0 39 0
29APR26 17.50 C 0.00 0.00 0.00 1.53 +0.07 23 0 43 0
29APR26 18.00 C 0.00 0.00 0.00 1.17 +0.07 24 0 297 0
29APR26 18.50 C 0.00 0.00 0.00 0.86 +0.06 24 0 231 0
29APR26 19.00 C 0.00 0.00 0.00 0.62 +0.04 24 0 66 0
29APR26 19.50 C 0.41 0.41 0.41 0.42 +0.03 24 5 742 0
29APR26 20.00 C 0.00 0.00 0.00 0.29 +0.03 25 0 449 0
29APR26 21.00 C 0.00 0.00 0.00 0.11 +0.01 24 0 84 0
29APR26 22.00 C 0.00 0.00 0.00 0.04 0.00 25 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 29 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 6.48 +0.16 58 0 3 0
28MAY26 13.00 C 0.00 0.00 0.00 5.87 +0.14 34 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 5.46 +0.23 47 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 5.02 +0.29 48 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 4.37 +0.14 0 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 4.00 +0.25 37 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 3.43 +0.15 27 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 2.93 +0.08 23 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 2.48 +0.11 23 0 830 0
28MAY26 17.00 C 0.00 0.00 0.00 2.05 +0.09 23 0 1,600 0
28MAY26 17.50 C 0.00 0.00 0.00 1.62 +0.05 21 0 815 0
28MAY26 18.00 C 0.00 0.00 0.00 1.31 +0.08 23 0 15 0
28MAY26 18.50 C 1.01 1.01 1.01 1.01 +0.06 23 6 15 0
28MAY26 19.00 C 0.00 0.00 0.00 0.76 +0.04 23 0 72 0
28MAY26 19.50 C 0.00 0.00 0.00 0.56 +0.04 23 0 45 0
28MAY26 20.00 C 0.00 0.00 0.00 0.41 +0.04 23 0 40 0
28MAY26 21.00 C 0.00 0.00 0.00 0.20 +0.02 23 0 11 0
28MAY26 22.00 C 0.00 0.00 0.00 0.09 +0.01 23 0 16 0
28MAY26 23.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 6.48 +0.16 55 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.87 +0.14 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.46 +0.23 43 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 5.02 +0.26 44 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.37 +0.02 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.00 +0.17 34 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 3.51 +0.23 31 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.93 +0.08 20 0 30 0
29JUN26 16.50 C 0.00 0.00 0.00 2.58 +0.16 27 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 2.14 +0.14 25 0 7 0
29JUN26 17.50 C 0.00 0.00 0.00 1.71 +0.09 23 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 1.38 +0.09 23 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 1.08 +0.08 23 0 124 0
29JUN26 19.00 C 0.00 0.00 0.00 0.82 +0.07 23 0 28 0
29JUN26 19.50 C 0.00 0.00 0.00 0.61 +0.05 23 0 86 0
29JUN26 20.00 C 0.00 0.00 0.00 0.45 +0.05 23 0 524 0
29JUN26 21.00 C 0.27 0.27 0.27 0.22 +0.02 23 11 517 0
29JUN26 22.00 C 0.00 0.00 0.00 0.10 +0.01 23 0 50 0
29JUN26 23.00 C 0.00 0.00 0.00 0.05 +0.01 23 0 67 0
29JUN26 24.00 C 0.00 0.00 0.00 0.02 0.00 23 0 15 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 24 0 64 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 27 0 45 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.48 +0.16 46 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.87 +0.14 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.46 +0.23 37 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.02 +0.26 37 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.38 +0.03 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.00 +0.17 29 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.55 +0.24 29 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.08 +0.21 26 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.58 +0.10 23 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 2.18 +0.06 22 0 3 0
29SEP26 17.50 C 0.00 0.00 0.00 1.82 +0.08 22 0 33 0
29SEP26 18.00 C 1.55 1.55 1.55 1.50 +0.05 22 1 19 -1
29SEP26 18.50 C 0.00 0.00 0.00 1.23 +0.02 22 0 208 0
29SEP26 19.00 C 0.00 0.00 0.00 1.00 0.00 22 0 113 0
29SEP26 19.50 C 0.00 0.00 0.00 0.81 -0.01 22 0 49 0
29SEP26 20.00 C 0.00 0.00 0.00 0.65 -0.01 23 0 65 0
29SEP26 21.00 C 0.43 0.43 0.43 0.42 -0.01 23 3 55 0
29SEP26 22.00 C 0.00 0.00 0.00 0.27 -0.01 23 0 37 0
29SEP26 23.00 C 0.00 0.00 0.00 0.16 -0.02 23 0 133 0
29SEP26 24.00 C 0.00 0.00 0.00 0.10 -0.01 23 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.06 -0.01 23 0 50 0
29SEP26 26.00 C 0.00 0.00 0.00 0.04 0.00 24 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.48 +0.16 40 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.87 +0.14 0 0 1 0
30DEC26 13.50 C 0.00 0.00 0.00 5.46 +0.23 32 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.02 +0.26 32 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.39 +0.02 19 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.00 +0.17 25 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.55 +0.24 25 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.08 +0.09 23 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.59 0.00 20 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.24 +0.01 20 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 1.93 +0.02 21 0 11 0
30DEC26 18.00 C 0.00 0.00 0.00 1.69 +0.07 22 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 1.41 +0.11 21 0 14 0
30DEC26 19.00 C 0.00 0.00 0.00 1.20 +0.10 21 0 41 0
30DEC26 19.50 C 0.95 0.95 0.95 1.01 +0.09 22 10 26 +10
30DEC26 20.00 C 0.00 0.00 0.00 0.85 +0.08 22 0 22 0
30DEC26 21.00 C 0.00 0.00 0.00 0.60 +0.06 22 0 56 0
30DEC26 22.00 C 0.00 0.00 0.00 0.41 +0.03 22 0 64 0
30DEC26 23.00 C 0.00 0.00 0.00 0.29 +0.04 22 0 105 0
30DEC26 24.00 C 0.00 0.00 0.00 0.19 +0.03 22 0 15 0
30DEC26 25.00 C 0.16 0.16 0.16 0.13 +0.02 22 10 40 +10
30DEC26 26.00 C 0.00 0.00 0.00 0.08 +0.01 22 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.05 0.00 22 0 5 0
30MAR27 14.00 C 0.00 0.00 0.00 5.02 +0.26 29 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.41 +0.04 20 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.00 +0.17 22 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.56 +0.14 22 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.17 +0.13 22 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.73 +0.08 20 0 2 0
30MAR27 17.00 C 0.00 0.00 0.00 2.40 +0.11 20 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.12 +0.10 21 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.85 +0.08 21 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 1.62 +0.07 21 0 10 0
30MAR27 19.00 C 0.00 0.00 0.00 1.41 +0.06 21 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 1.23 +0.07 21 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.06 +0.05 21 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.79 +0.04 21 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.58 +0.02 22 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.44 +0.02 22 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.31 +0.01 22 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.22 +0.01 22 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.15 +0.01 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.11 +0.01 22 0 0 0
TOTAL CALL 274 11,667 +20
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 57 0 81 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 39 0 27 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 33 0 85 0
30MAR26 16.50 P 0.02 0.02 0.02 0.02 0.00 31 40 230 +40
30MAR26 17.00 P 0.06 0.06 0.06 0.04 -0.02 29 2 393 -2
30MAR26 17.50 P 0.00 0.00 0.00 0.09 -0.04 29 0 647 0
30MAR26 18.00 P 0.19 0.19 0.19 0.19 -0.07 28 1 548 +1
30MAR26 18.50 P 0.35 0.36 0.35 0.35 -0.10 28 2 293 0
30MAR26 19.00 P 0.00 0.00 0.00 0.61 -0.09 28 0 329 0
30MAR26 19.50 P 0.00 0.00 0.00 0.95 -0.11 30 0 130 0
30MAR26 20.00 P 1.38 1.43 1.35 1.35 -0.14 31 500 501 +495
30MAR26 21.00 P 0.00 0.00 0.00 2.27 -0.15 36 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 3.25 -0.15 44 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 4.27 -0.24 57 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.27 -0.13 66 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.40 -0.17 93 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.26 -0.32 80 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.28 -0.11 91 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 9.27 -0.23 96 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 10.28 -0.29 105 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 11.27 -0.30 110 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 46 0
29APR26 16.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 89 0
29APR26 16.50 P 0.07 0.07 0.07 0.06 -0.02 25 5 129 +5
29APR26 17.00 P 0.00 0.00 0.00 0.11 -0.04 25 0 117 0
29APR26 17.50 P 0.00 0.00 0.00 0.20 -0.05 25 0 68 0
29APR26 18.00 P 0.35 0.35 0.35 0.34 -0.07 25 15 213 0
29APR26 18.50 P 0.53 0.53 0.53 0.53 -0.08 25 15 232 +3
29APR26 19.00 P 0.00 0.00 0.00 0.78 -0.10 25 0 112 0
29APR26 19.50 P 0.00 0.00 0.00 1.10 -0.10 25 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 1.47 -0.11 26 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 2.34 -0.12 29 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 3.31 -0.11 35 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 4.27 -0.24 38 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 5.27 -0.17 44 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 6.40 -0.17 61 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 7.29 -0.29 57 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 8.28 -0.13 61 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 10 0
28MAY26 16.00 P 0.00 0.00 0.00 0.06 -0.01 24 0 53 0
28MAY26 16.50 P 0.00 0.00 0.00 0.10 -0.03 23 0 913 0
28MAY26 17.00 P 0.00 0.00 0.00 0.18 -0.03 23 0 1,653 0
28MAY26 17.50 P 0.00 0.00 0.00 0.29 -0.05 23 0 813 0
28MAY26 18.00 P 0.00 0.00 0.00 0.45 -0.06 23 0 22 0
28MAY26 18.50 P 0.71 0.71 0.65 0.65 -0.06 23 17 101 +17
28MAY26 19.00 P 0.90 0.90 0.90 0.90 -0.08 23 6 26 -6
28MAY26 19.50 P 1.18 1.18 1.18 1.18 -0.11 23 15 30 +15
28MAY26 20.00 P 0.00 0.00 0.00 1.57 -0.12 24 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 2.34 -0.18 24 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 3.33 -0.09 30 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 4.29 -0.22 33 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 5.27 -0.17 36 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 6.40 -0.17 50 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 7.29 -0.29 47 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 8.28 -0.20 50 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.03 -0.01 22 0 69 0
29JUN26 15.00 P 0.00 0.00 0.00 0.06 -0.02 23 0 18 0
29JUN26 15.50 P 0.00 0.00 0.00 0.11 -0.02 23 0 27 0
29JUN26 16.00 P 0.00 0.00 0.00 0.18 -0.03 23 0 104 0
29JUN26 16.50 P 0.00 0.00 0.00 0.28 -0.05 23 0 63 0
29JUN26 17.00 P 0.00 0.00 0.00 0.43 -0.05 23 0 63 0
29JUN26 17.50 P 0.00 0.00 0.00 0.60 -0.06 23 0 117 0
29JUN26 18.00 P 0.00 0.00 0.00 0.80 -0.08 22 0 141 0
29JUN26 18.50 P 0.00 0.00 0.00 1.05 -0.10 22 0 84 0
29JUN26 19.00 P 1.36 1.36 1.32 1.35 -0.12 21 45 222 +23
29JUN26 19.50 P 0.00 0.00 0.00 1.71 -0.11 22 0 165 0
29JUN26 20.00 P 0.00 0.00 0.00 2.05 -0.17 20 0 81 0
29JUN26 21.00 P 0.00 0.00 0.00 2.96 -0.19 23 0 40 0
29JUN26 22.00 P 0.00 0.00 0.00 3.88 -0.11 23 0 220 0
29JUN26 23.00 P 0.00 0.00 0.00 4.81 -0.14 20 0 183 0
29JUN26 24.00 P 0.00 0.00 0.00 5.87 -0.04 31 0 59 0
29JUN26 25.00 P 0.00 0.00 0.00 6.78 -0.07 0 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 7.73 -0.10 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.74 -0.23 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.75 -0.18 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.75 -0.17 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.73 -0.19 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.02 -0.03 22 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.05 -0.02 24 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.08 -0.03 23 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.12 -0.05 23 0 6 0
29SEP26 15.00 P 0.00 0.00 0.00 0.19 -0.05 23 0 72 0
29SEP26 15.50 P 0.00 0.00 0.00 0.27 -0.06 23 0 46 0
29SEP26 16.00 P 0.00 0.00 0.00 0.39 -0.06 23 0 70 0
29SEP26 16.50 P 0.00 0.00 0.00 0.53 -0.08 23 0 1,133 0
29SEP26 17.00 P 0.00 0.00 0.00 0.70 -0.10 23 0 89 0
29SEP26 17.50 P 0.00 0.00 0.00 0.91 -0.11 23 0 91 0
29SEP26 18.00 P 0.00 0.00 0.00 1.15 -0.13 24 0 91 0
29SEP26 18.50 P 0.00 0.00 0.00 1.43 -0.14 24 0 46 0
29SEP26 19.00 P 0.00 0.00 0.00 1.73 -0.18 24 0 5 0
29SEP26 19.50 P 0.00 0.00 0.00 2.07 -0.16 24 0 46 0
29SEP26 20.00 P 0.00 0.00 0.00 2.43 -0.19 24 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 3.23 -0.15 25 0 30 0
29SEP26 22.00 P 0.00 0.00 0.00 4.11 -0.19 27 0 58 0
29SEP26 23.00 P 0.00 0.00 0.00 5.04 -0.19 28 0 210 0
29SEP26 24.00 P 0.00 0.00 0.00 6.02 -0.14 31 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.01 -0.18 34 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.00 -0.08 37 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.95 -0.10 38 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.84 -0.19 34 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.06 0.00 23 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 0.00 0.00 0.00 0.13 -0.01 22 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.20 0.00 22 0 5 0
30DEC26 15.00 P 0.00 0.00 0.00 0.28 -0.01 22 0 56 0
30DEC26 15.50 P 0.00 0.00 0.00 0.38 -0.02 22 0 14 0
30DEC26 16.00 P 0.00 0.00 0.00 0.51 -0.02 22 0 64 0
30DEC26 16.50 P 0.00 0.00 0.00 0.67 -0.02 22 0 22 0
30DEC26 17.00 P 0.00 0.00 0.00 0.85 -0.04 22 0 15 0
30DEC26 17.50 P 0.00 0.00 0.00 1.07 -0.04 23 0 22 0
30DEC26 18.00 P 0.00 0.00 0.00 1.31 -0.05 23 0 30 0
30DEC26 18.50 P 0.00 0.00 0.00 1.58 -0.06 23 0 1 0
30DEC26 19.00 P 0.00 0.00 0.00 1.88 -0.07 23 0 6 0
30DEC26 19.50 P 0.00 0.00 0.00 2.21 -0.08 23 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.56 -0.09 23 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 3.33 -0.10 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.18 -0.13 25 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 5.09 -0.14 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.02 -0.14 27 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 7.03 -0.16 30 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.03 -0.09 33 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.98 -0.08 34 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.20 -0.02 22 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.27 -0.03 22 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.37 -0.04 22 0 5 0
30MAR27 15.50 P 0.00 0.00 0.00 0.49 -0.04 22 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.63 -0.05 22 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.79 -0.07 22 0 0 0
30MAR27 17.00 P 0.98 0.98 0.98 0.99 -0.07 22 5 5 +5
30MAR27 17.50 P 0.00 0.00 0.00 1.21 -0.08 22 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.45 -0.09 22 0 1 0
30MAR27 18.50 P 0.00 0.00 0.00 1.72 -0.10 22 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.02 -0.11 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.34 -0.11 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.68 -0.13 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.44 -0.13 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.26 -0.05 24 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.15 -0.08 25 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.08 -0.08 26 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.05 -0.14 28 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.04 -0.08 31 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.00 -0.06 32 0 0 0
TOTAL PUT 668 11,869 +596
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$ 14.98
30MAR26 7.75 C 0.00 0.00 0.00 7.24 +0.30 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 6.99 +0.29 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.74 +0.31 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.54 +0.36 133 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.38 +0.36 158 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.99 +0.22 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.74 +0.31 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.49 +0.22 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.24 +0.30 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.99 +0.31 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.61 +0.40 108 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 4.00 +0.30 55 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.50 +0.28 47 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.98 +0.29 0 0 5 0
30MAR26 12.50 C 0.00 0.00 0.00 2.50 +0.30 31 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 1.98 +0.23 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.49 +0.29 0 0 6 0
30MAR26 14.00 C 0.00 0.00 0.00 1.00 +0.25 10 0 5 0
30MAR26 14.50 C 0.00 0.00 0.00 0.58 +0.19 18 0 124 0
30MAR26 15.00 C 0.20 0.23 0.20 0.27 +0.10 19 18 846 0
30MAR26 15.50 C 0.00 0.00 0.00 0.10 +0.04 19 0 607 0
30MAR26 16.00 C 0.02 0.02 0.02 0.03 +0.01 20 2 138 +2
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 21 0 92 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 27 0 7 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 37 0 12 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 5.76 +0.33 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.51 +0.24 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.26 +0.32 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.02 +0.33 44 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.61 +0.40 65 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.00 +0.30 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.50 +0.28 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.99 +0.28 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.50 +0.29 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.00 +0.25 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 1.52 +0.21 0 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.07 +0.22 15 0 2 0
29APR26 14.50 C 0.00 0.00 0.00 0.68 +0.17 16 0 10 0
29APR26 15.00 C 0.00 0.00 0.00 0.39 +0.12 16 0 95 0
29APR26 15.50 C 0.00 0.00 0.00 0.20 +0.07 17 0 116 0
29APR26 16.00 C 0.00 0.00 0.00 0.09 +0.03 17 0 121 0
29APR26 16.50 C 0.00 0.00 0.00 0.04 +0.01 18 0 47 0
29APR26 17.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 20 0 1 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 23 0 10 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 5.78 +0.32 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 5.51 +0.24 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 5.26 +0.31 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.02 +0.32 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.61 +0.40 49 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.00 +0.29 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.54 +0.32 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.00 +0.29 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.50 +0.28 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.00 +0.24 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.54 +0.23 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.12 +0.21 14 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.76 +0.17 15 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.47 +0.12 15 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.28 +0.08 16 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.15 +0.04 16 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.07 +0.02 16 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.03 0.00 16 0 6 0
28MAY26 17.50 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 6.54 +0.34 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.38 +0.36 60 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.05 +0.28 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.80 +0.34 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.55 +0.28 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.26 +0.30 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.06 +0.35 27 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.61 +0.40 38 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.00 +0.23 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.54 +0.32 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.01 +0.28 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.53 +0.28 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.04 +0.25 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.60 +0.25 11 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.19 +0.21 14 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 0.84 +0.16 15 0 12 0
29JUN26 15.00 C 0.00 0.00 0.00 0.56 +0.12 15 0 125 0
29JUN26 15.50 C 0.00 0.00 0.00 0.36 +0.09 16 0 68 0
29JUN26 16.00 C 0.00 0.00 0.00 0.22 +0.06 16 0 14 0
29JUN26 16.50 C 0.00 0.00 0.00 0.12 +0.03 16 0 3 0
29JUN26 17.00 C 0.00 0.00 0.00 0.06 +0.01 16 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 0.03 0.00 16 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.02 +0.01 17 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 19 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.80 +0.24 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.55 +0.23 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.26 +0.30 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.12 +0.41 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.61 +0.40 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.14 +0.37 17 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.54 +0.28 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.07 +0.27 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.62 +0.27 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.18 +0.24 11 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.83 +0.28 16 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.41 +0.16 15 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.12 +0.20 16 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.81 +0.13 16 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.59 +0.10 16 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.42 +0.08 16 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.30 +0.06 16 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.20 +0.04 16 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.13 +0.02 16 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.09 +0.02 17 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.05 +0.01 16 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.03 0.00 16 0 4 0
29SEP26 19.50 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 16 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 19 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 21 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.91 +0.35 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.67 +0.35 21 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.26 +0.29 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.12 +0.39 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.61 +0.35 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.14 +0.34 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.62 +0.28 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.17 +0.27 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 2.73 +0.26 10 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.32 +0.24 14 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.00 +0.23 17 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.65 +0.25 18 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.33 +0.22 17 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.03 +0.16 17 0 110 0
30DEC26 15.50 C 0.00 0.00 0.00 0.80 +0.13 17 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.61 +0.10 17 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.46 +0.07 17 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.36 +0.07 18 0 3 0
30DEC26 17.50 C 0.00 0.00 0.00 0.27 +0.06 18 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.19 +0.04 18 0 100 0
30DEC26 18.50 C 0.00 0.00 0.00 0.14 +0.03 18 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.10 +0.02 18 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.07 +0.02 18 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.05 +0.01 18 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.03 +0.02 19 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 18 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 5.91 +0.35 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.67 +0.35 20 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.26 +0.27 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.12 +0.37 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.61 +0.35 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.14 +0.34 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.63 +0.28 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.19 +0.28 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.76 +0.26 13 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.44 +0.26 18 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.06 +0.24 18 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.72 +0.22 18 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.41 +0.23 18 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.11 +0.16 17 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.89 +0.14 17 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.71 +0.12 17 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.56 +0.09 17 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.45 +0.08 18 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.35 +0.07 18 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.27 +0.06 18 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.20 +0.04 18 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.15 +0.03 18 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.12 +0.03 18 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.09 +0.03 18 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
TOTAL CALL 20 2,895 +2
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 110 0 1 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 100 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 95 0 50 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 91 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 78 0 11 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 69 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 61 0 85 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 46 0 23 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 38 0 58 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 31 0 65 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 161 0
30MAR26 14.00 P 0.00 0.00 0.00 0.02 -0.05 19 0 213 0
30MAR26 14.50 P 0.14 0.15 0.14 0.10 -0.11 20 2 305 0
30MAR26 15.00 P 0.36 0.36 0.36 0.28 -0.20 19 30 59 +29
30MAR26 15.50 P 0.00 0.00 0.00 0.62 -0.26 21 0 20 0
30MAR26 16.00 P 0.00 0.00 0.00 1.06 -0.29 24 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.55 -0.29 30 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.05 -0.28 36 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.55 -0.27 43 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.05 -0.29 49 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.55 -0.28 54 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.05 -0.38 60 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.55 -0.28 65 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.05 -0.29 70 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.05 -0.38 79 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.05 -0.27 88 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.05 -0.38 96 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 92 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 57 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 24 0 61 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 39 0
29APR26 13.50 P 0.00 0.00 0.00 0.02 -0.03 17 0 23 0
29APR26 14.00 P 0.00 0.00 0.00 0.07 -0.06 17 0 166 0
29APR26 14.50 P 0.00 0.00 0.00 0.18 -0.12 17 0 4 0
29APR26 15.00 P 0.46 0.46 0.46 0.39 -0.18 18 15 0 -15
29APR26 15.50 P 0.00 0.00 0.00 0.70 -0.21 18 0 15 0
29APR26 16.00 P 0.00 0.00 0.00 1.10 -0.28 19 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 1.57 -0.28 22 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 2.06 -0.29 26 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.55 -0.29 29 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.05 -0.37 33 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.55 -0.29 37 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.05 -0.38 40 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.55 -0.29 44 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.05 -0.29 47 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.05 -0.38 53 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.06 -0.28 61 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 8.05 -0.38 65 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 23 0 26 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 19 0 30 0
28MAY26 13.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 44 0
28MAY26 13.50 P 0.00 0.00 0.00 0.04 -0.04 16 0 21 0
28MAY26 14.00 P 0.00 0.00 0.00 0.11 -0.07 16 0 250 0
28MAY26 14.50 P 0.00 0.00 0.00 0.23 -0.13 16 0 15 0
28MAY26 15.00 P 0.00 0.00 0.00 0.44 -0.19 16 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.75 -0.23 17 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 1.13 -0.27 17 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 1.58 -0.29 19 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 2.08 -0.28 23 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.58 -0.26 27 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.07 -0.35 29 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.61 -0.23 36 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.05 -0.38 34 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.57 -0.27 39 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.07 -0.27 42 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.07 -0.36 47 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.07 -0.35 52 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 45 0 55 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 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 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 0.01 0.00 33 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 23 0 142 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 20 0 45 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 -0.01 16 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.03 -0.02 16 0 19 0
29JUN26 13.50 P 0.00 0.00 0.00 0.07 -0.05 16 0 2 0
29JUN26 14.00 P 0.00 0.00 0.00 0.15 -0.09 16 0 4 0
29JUN26 14.50 P 0.00 0.00 0.00 0.29 -0.13 16 0 76 0
29JUN26 15.00 P 0.00 0.00 0.00 0.51 -0.18 16 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.80 -0.23 16 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.17 -0.26 17 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 1.60 -0.29 18 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.08 -0.28 20 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.59 -0.26 24 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.07 -0.35 26 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.61 -0.27 32 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.05 -0.38 30 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.57 -0.27 34 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.07 -0.27 36 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.07 -0.36 41 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.07 -0.35 45 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.05 -0.38 47 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 25 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 22 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 19 0 2 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.02 -0.02 16 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.05 -0.02 17 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.09 -0.05 16 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.17 -0.07 16 0 33 0
29SEP26 14.00 P 0.00 0.00 0.00 0.29 -0.10 16 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.46 -0.14 17 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.68 -0.18 17 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.97 -0.20 17 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.31 -0.23 17 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.70 -0.26 18 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.13 -0.29 18 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.61 -0.30 20 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.11 -0.31 23 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.62 -0.27 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.07 -0.36 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.58 -0.31 28 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.08 -0.31 30 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.07 -0.36 33 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.08 -0.34 37 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.08 -0.35 40 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 0.05 -0.02 18 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.09 -0.03 18 0 186 0
30DEC26 12.50 P 0.00 0.00 0.00 0.16 -0.04 18 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.25 -0.07 18 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.39 -0.08 18 0 6 0
30DEC26 14.00 P 0.00 0.00 0.00 0.56 -0.10 18 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.77 -0.13 18 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.03 -0.16 18 0 19 0
30DEC26 15.50 P 0.00 0.00 0.00 1.32 -0.20 18 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.61 -0.21 17 0 26 0
30DEC26 16.50 P 0.00 0.00 0.00 2.03 -0.17 19 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.43 -0.25 19 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.85 -0.26 20 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.30 -0.27 21 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.75 -0.28 21 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.22 -0.29 22 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.70 -0.30 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.19 -0.30 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.20 -0.31 29 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.18 -0.30 32 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.14 -0.29 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 19 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.09 -0.02 18 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.14 -0.03 18 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.22 -0.05 18 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.34 -0.06 18 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.48 -0.08 18 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.66 -0.11 18 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.88 -0.13 18 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.14 -0.15 18 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.44 -0.12 18 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.72 -0.24 18 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.13 -0.21 19 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.51 -0.23 19 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.92 -0.25 19 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.36 -0.25 20 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.81 -0.26 21 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.27 -0.27 22 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.74 -0.28 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.22 -0.29 24 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.20 -0.31 26 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.18 -0.30 29 0 0 0
TOTAL PUT 47 2,658 +14
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSE - CHINA SHENHUA CLOSING PRICE HK$ 45.60
30MAR26 20.00 C 0.00 0.00 0.00 25.63 -1.10 111 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 24.63 -1.11 93 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 23.79 -1.09 169 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 22.63 -1.04 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 21.66 -1.03 115 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 20.64 -1.02 90 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 19.62 -1.06 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 18.64 -1.02 73 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 17.64 -1.27 61 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 16.64 -1.13 0 0 1 0
30MAR26 30.00 C 0.00 0.00 0.00 15.64 -1.02 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 14.61 -1.06 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 13.83 -0.95 93 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 13.03 -0.64 103 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 11.82 -0.85 79 0 32 0
30MAR26 35.00 C 0.00 0.00 0.00 10.73 -0.94 62 0 148 0
30MAR26 36.00 C 0.00 0.00 0.00 9.70 -1.10 52 0 55 0
30MAR26 37.00 C 0.00 0.00 0.00 8.66 -1.17 36 0 137 0
30MAR26 38.00 C 0.00 0.00 0.00 7.73 -0.97 45 0 90 0
30MAR26 39.00 C 6.60 6.60 6.60 6.76 -1.09 42 30 242 -30
30MAR26 40.00 C 0.00 0.00 0.00 5.78 -0.92 38 0 813 0
30MAR26 41.00 C 0.00 0.00 0.00 4.99 -0.86 43 0 269 0
30MAR26 42.00 C 0.00 0.00 0.00 3.99 -0.88 36 0 513 0
30MAR26 43.00 C 2.85 2.85 2.85 3.17 -0.83 35 2 311 +2
30MAR26 44.00 C 2.57 2.57 2.38 2.43 -0.94 34 181 436 0
30MAR26 45.00 C 1.82 1.98 1.82 1.90 -0.78 36 169 853 +135
30MAR26 46.00 C 1.41 1.48 1.35 1.42 -0.62 37 127 762 +67
30MAR26 47.00 C 1.17 1.20 1.00 1.04 -0.58 37 65 506 +30
30MAR26 48.00 C 0.75 0.80 0.72 0.72 -0.46 37 73 1,369 -60
30MAR26 49.00 C 0.62 0.62 0.52 0.49 -0.40 37 348 459 +171
30MAR26 50.00 C 0.63 0.63 0.38 0.32 -0.31 37 47 487 +5
30MAR26 52.50 C 0.20 0.20 0.17 0.10 -0.14 37 60 222 -27
30MAR26 55.00 C 0.08 0.09 0.08 0.03 -0.05 38 87 159 +18
30MAR26 57.50 C 0.00 0.00 0.00 0.01 -0.02 39 0 60 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 45 0 80 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 - 51 0 0 -
30MAR26 65.00 C 0.00 0.00 0.00 0.01 - 57 0 0 -
29APR26 30.00 C 0.00 0.00 0.00 16.03 -0.87 77 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 14.71 -1.02 32 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 14.13 -0.68 71 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 13.03 -1.08 62 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 11.82 -1.07 45 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 11.04 -0.81 53 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 9.83 -0.97 38 0 6 0
29APR26 37.00 C 0.00 0.00 0.00 9.08 -0.76 45 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 8.12 -0.68 42 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 7.18 -0.97 39 0 58 0
29APR26 40.00 C 0.00 0.00 0.00 6.29 -0.59 38 0 33 0
29APR26 41.00 C 0.00 0.00 0.00 5.44 -0.92 36 0 430 0
29APR26 42.00 C 4.36 4.36 4.36 4.57 -0.78 34 2 515 -2
29APR26 43.00 C 0.00 0.00 0.00 3.78 -0.89 32 0 725 0
29APR26 44.00 C 3.18 3.25 3.16 3.18 -0.75 33 75 744 +23
29APR26 45.00 C 2.62 2.69 2.57 2.61 -0.77 33 124 383 +100
29APR26 46.00 C 2.22 2.22 2.13 2.15 -0.62 33 158 465 +143
29APR26 47.00 C 1.65 1.81 1.65 1.75 -0.62 33 75 225 +65
29APR26 48.00 C 1.48 1.48 1.40 1.38 -0.55 33 77 340 +24
29APR26 49.00 C 1.15 1.18 1.06 1.08 -0.48 33 35 132 +28
29APR26 50.00 C 0.94 0.94 0.94 0.83 -0.47 33 9 355 +6
29APR26 52.50 C 0.00 0.00 0.00 0.41 -0.31 33 0 63 0
29APR26 55.00 C 0.31 0.32 0.31 0.19 -0.18 33 30 30 +15
29APR26 57.50 C 0.00 0.00 0.00 0.08 -0.10 33 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 0.04 -0.05 34 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 0.02 - 35 0 0 -
29APR26 65.00 C 0.00 0.00 0.00 0.01 - 36 0 0 -
28MAY26 32.00 C 0.00 0.00 0.00 14.13 -0.78 55 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 13.03 -1.08 47 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 12.18 -0.71 48 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 11.16 -0.71 44 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 10.07 -0.94 37 0 54 0
28MAY26 37.00 C 0.00 0.00 0.00 9.08 -0.95 34 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 8.33 -0.82 37 0 30 0
28MAY26 39.00 C 0.00 0.00 0.00 7.44 -0.90 35 0 40 0
28MAY26 40.00 C 0.00 0.00 0.00 6.55 -0.69 34 0 29 0
28MAY26 41.00 C 0.00 0.00 0.00 5.78 -0.62 33 0 136 0
28MAY26 42.00 C 0.00 0.00 0.00 5.01 -0.67 32 0 137 0
28MAY26 43.00 C 0.00 0.00 0.00 4.18 -0.88 30 0 210 0
28MAY26 44.00 C 3.71 3.83 3.71 3.62 -0.74 31 45 240 +30
28MAY26 45.00 C 3.28 3.28 3.00 3.10 -0.75 31 43 334 0
28MAY26 46.00 C 2.73 2.80 2.55 2.56 -0.70 31 57 271 +12
28MAY26 47.00 C 2.25 2.37 2.07 2.20 -0.63 31 77 337 -8
28MAY26 48.00 C 1.85 1.87 1.85 1.81 -0.60 31 30 256 0
28MAY26 49.00 C 1.80 1.80 1.80 1.48 -0.57 31 5 214 0
28MAY26 50.00 C 0.00 0.00 0.00 1.20 -0.52 31 0 192 0
28MAY26 52.50 C 0.00 0.00 0.00 0.68 -0.38 31 0 135 0
28MAY26 55.00 C 0.00 0.00 0.00 0.37 -0.26 31 0 125 0
28MAY26 57.50 C 0.00 0.00 0.00 0.19 -0.17 31 0 2 0
28MAY26 60.00 C 0.00 0.00 0.00 0.10 -0.10 31 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 0.05 - 31 0 0 -
28MAY26 65.00 C 0.00 0.00 0.00 0.03 - 32 0 0 -
29JUN26 21.00 C 0.00 0.00 0.00 25.16 -0.58 96 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 23.99 -0.90 81 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 23.15 -0.84 85 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 21.99 -1.00 71 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 20.78 -1.14 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 19.80 -1.17 36 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 18.94 -0.93 55 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 17.96 -1.16 52 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 16.65 -1.16 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 16.03 -0.87 49 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 15.29 -0.68 55 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 14.13 -0.78 46 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 13.03 -1.08 38 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 12.29 -0.60 44 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 11.16 -1.19 37 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 10.36 -0.83 39 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 9.08 -1.16 28 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 8.53 -0.82 35 0 104 0
29JUN26 39.00 C 0.00 0.00 0.00 7.51 -0.95 31 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 6.86 -0.58 33 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 6.04 -0.80 32 0 240 0
29JUN26 42.00 C 0.00 0.00 0.00 5.24 -0.88 31 0 216 0
29JUN26 43.00 C 0.00 0.00 0.00 4.69 -0.69 32 0 158 0
29JUN26 44.00 C 0.00 0.00 0.00 3.98 -0.67 30 0 3,517 0
29JUN26 45.00 C 0.00 0.00 0.00 3.47 -0.70 31 0 238 0
29JUN26 46.00 C 0.00 0.00 0.00 3.00 -0.63 31 0 272 0
29JUN26 47.00 C 2.40 2.40 2.38 2.57 -0.60 31 14 480 0
29JUN26 48.00 C 2.13 2.19 2.03 2.17 -0.57 31 27 408 0
29JUN26 49.00 C 1.90 1.90 1.85 1.83 -0.52 31 30 570 0
29JUN26 50.00 C 1.60 1.70 1.60 1.53 -0.48 31 145 496 +79
29JUN26 52.50 C 1.08 1.08 1.08 0.95 -0.35 30 15 75 +15
29JUN26 55.00 C 0.00 0.00 0.00 0.57 -0.26 30 0 35 0
29JUN26 57.50 C 0.00 0.00 0.00 0.33 -0.17 30 0 31 0
29JUN26 60.00 C 0.00 0.00 0.00 0.18 -0.12 30 0 16 0
29JUN26 62.50 C 0.00 0.00 0.00 0.10 - 30 0 0 -
29JUN26 65.00 C 0.00 0.00 0.00 0.06 - 31 0 0 -
29SEP26 26.00 C 0.00 0.00 0.00 20.05 -0.92 54 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 18.94 -1.07 46 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 18.07 -1.15 48 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 16.95 -0.86 40 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 16.03 -0.96 41 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 15.29 -0.72 45 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 14.13 -0.86 38 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.03 -1.08 32 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.34 -0.85 37 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 11.16 -1.19 31 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 10.36 -0.92 32 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.39 -1.08 30 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 8.63 -0.89 30 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 7.70 -1.07 28 0 267 0
29SEP26 40.00 C 0.00 0.00 0.00 7.18 -0.82 30 0 218 0
29SEP26 41.00 C 0.00 0.00 0.00 6.40 -0.86 30 0 162 0
29SEP26 42.00 C 0.00 0.00 0.00 5.70 -0.79 29 0 267 0
29SEP26 43.00 C 0.00 0.00 0.00 5.13 -0.83 29 0 196 0
29SEP26 44.00 C 0.00 0.00 0.00 4.77 -0.60 31 0 54 0
29SEP26 45.00 C 0.00 0.00 0.00 4.18 -0.68 30 0 155 0
29SEP26 46.00 C 0.00 0.00 0.00 3.74 -0.64 30 0 523 0
29SEP26 47.00 C 0.00 0.00 0.00 3.34 -0.59 30 0 917 0
29SEP26 48.00 C 0.00 0.00 0.00 2.98 -0.55 30 0 663 0
29SEP26 49.00 C 0.00 0.00 0.00 2.62 -0.55 30 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 2.32 -0.48 30 0 61 0
29SEP26 52.50 C 0.00 0.00 0.00 1.67 -0.40 30 0 255 0
29SEP26 55.00 C 0.00 0.00 0.00 1.18 -0.32 30 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.83 -0.25 30 0 2 0
29SEP26 60.00 C 0.00 0.00 0.00 0.56 -0.20 30 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.38 - 29 0 0 -
29SEP26 65.00 C 0.00 0.00 0.00 0.27 - 30 0 0 -
30DEC26 29.00 C 0.00 0.00 0.00 16.97 -0.96 36 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 16.03 -1.22 35 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.29 -0.81 38 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.22 -0.90 34 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.03 -1.25 28 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.34 -1.22 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.40 -0.95 30 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.56 -0.87 29 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.60 -0.94 27 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.80 -1.03 27 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.14 -0.83 27 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.62 -0.74 29 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 6.92 -0.79 28 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 6.33 -0.77 28 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 5.82 -0.73 28 0 67 0
30DEC26 44.00 C 0.00 0.00 0.00 5.32 -0.82 28 0 222 0
30DEC26 45.00 C 0.00 0.00 0.00 4.86 -0.66 29 0 105 0
30DEC26 46.00 C 0.00 0.00 0.00 4.45 -0.61 29 0 36 0
30DEC26 47.00 C 0.00 0.00 0.00 4.03 -0.62 29 0 169 0
30DEC26 48.00 C 0.00 0.00 0.00 3.68 -0.55 29 0 235 0
30DEC26 49.00 C 0.00 0.00 0.00 3.34 -0.54 29 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 3.02 -0.52 29 0 107 0
30DEC26 52.50 C 0.00 0.00 0.00 2.35 -0.45 29 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 1.81 -0.38 29 0 10 0
30DEC26 57.50 C 0.00 0.00 0.00 1.44 -0.29 30 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 1.10 -0.27 30 0 8 0
30DEC26 62.50 C 0.00 0.00 0.00 0.83 - 30 0 0 -
30DEC26 65.00 C 0.00 0.00 0.00 0.61 - 30 0 0 -
30MAR27 34.00 C 0.00 0.00 0.00 12.34 -1.22 27 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.53 -1.01 27 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.67 -1.02 26 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.03 -0.83 27 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.32 -0.95 27 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.77 -0.75 28 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.09 -0.80 27 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 7.53 -0.78 28 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.97 -0.78 28 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.49 -0.71 28 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.00 -0.71 28 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 5.55 -0.68 28 0 3 0
30MAR27 46.00 C 0.00 0.00 0.00 5.14 -0.64 28 0 5 0
30MAR27 47.00 C 0.00 0.00 0.00 4.73 -0.64 28 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 4.36 -0.60 28 0 6 0
30MAR27 49.00 C 0.00 0.00 0.00 4.02 -0.57 28 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 3.69 -0.56 29 0 6 0
30MAR27 52.50 C 0.00 0.00 0.00 2.99 -0.48 29 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 2.41 -0.40 29 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 1.96 -0.32 29 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.57 -0.31 29 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.25 - 29 0 0 -
30MAR27 65.00 C 0.00 0.00 0.00 0.98 - 29 0 0 -
TOTAL CALL 2,262 27,638 +841
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 92 0 112 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 86 0 173 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 80 0 64 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 75 0 144 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 70 0 400 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 65 0 153 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1,885 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 55 0 272 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 51 0 468 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 46 0 262 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 42 0 291 0
30MAR26 37.00 P 0.05 0.05 0.05 0.01 0.00 37 10 1,317 0
30MAR26 38.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 904 0
30MAR26 39.00 P 0.07 0.07 0.07 0.05 0.00 37 60 485 +60
30MAR26 40.00 P 0.12 0.12 0.12 0.10 +0.01 36 8 975 0
30MAR26 41.00 P 0.20 0.20 0.19 0.19 +0.03 36 22 928 0
30MAR26 42.00 P 0.33 0.33 0.33 0.32 +0.04 36 12 1,022 0
30MAR26 43.00 P 0.53 0.59 0.52 0.53 +0.08 36 35 534 -8
30MAR26 44.00 P 0.81 1.03 0.78 0.82 +0.12 36 207 683 +95
30MAR26 45.00 P 1.26 1.38 1.21 1.21 +0.21 35 249 455 -22
30MAR26 46.00 P 1.68 1.86 1.68 1.74 +0.32 36 172 600 +94
30MAR26 47.00 P 2.38 2.70 2.33 2.35 +0.45 36 120 514 +45
30MAR26 48.00 P 0.00 0.00 0.00 3.13 +0.57 39 0 113 0
30MAR26 49.00 P 0.00 0.00 0.00 3.93 +0.78 40 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 4.54 +0.61 31 0 1 0
30MAR26 52.50 P 0.00 0.00 0.00 7.03 +0.82 42 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 9.46 +1.07 46 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 11.90 +1.02 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 14.40 +1.02 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 17.40 - 102 0 0 -
30MAR26 65.00 P 0.00 0.00 0.00 19.41 - 68 0 0 -
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
29APR26 34.00 P 0.00 0.00 0.00 0.02 0.00 35 0 36 0
29APR26 35.00 P 0.00 0.00 0.00 0.03 0.00 34 0 200 0
29APR26 36.00 P 0.00 0.00 0.00 0.05 0.00 33 0 81 0
29APR26 37.00 P 0.13 0.13 0.13 0.09 0.00 33 45 163 -10
29APR26 38.00 P 0.00 0.00 0.00 0.15 +0.01 33 0 67 0
29APR26 39.00 P 0.00 0.00 0.00 0.23 0.00 32 0 206 0
29APR26 40.00 P 0.37 0.37 0.35 0.35 +0.02 32 18 495 +3
29APR26 41.00 P 0.55 0.60 0.54 0.53 +0.05 32 18 542 0
29APR26 42.00 P 0.87 0.87 0.74 0.75 +0.08 32 42 640 +3
29APR26 43.00 P 1.02 1.02 1.01 1.04 +0.13 32 16 922 +15
29APR26 44.00 P 1.30 1.56 1.30 1.39 +0.17 32 166 1,022 +147
29APR26 45.00 P 1.91 1.91 1.78 1.84 +0.24 32 81 289 +78
29APR26 46.00 P 2.40 2.45 2.32 2.35 +0.30 32 145 160 +73
29APR26 47.00 P 3.24 3.24 2.90 3.01 +0.42 34 179 298 +179
29APR26 48.00 P 0.00 0.00 0.00 3.66 +0.46 34 0 81 0
29APR26 49.00 P 0.00 0.00 0.00 4.39 +0.50 34 0 16 0
29APR26 50.00 P 0.00 0.00 0.00 5.02 +0.44 32 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 7.32 +0.83 37 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 9.48 +0.91 33 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 11.91 +0.99 33 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 14.40 +0.64 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 17.40 - 66 0 0 -
29APR26 65.00 P 0.00 0.00 0.00 19.45 - 52 0 0 -
28MAY26 32.00 P 0.00 0.00 0.00 0.02 0.00 33 0 15 0
28MAY26 33.00 P 0.00 0.00 0.00 0.03 0.00 32 0 3 0
28MAY26 34.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 3 0
28MAY26 35.00 P 0.00 0.00 0.00 0.07 -0.01 31 0 45 0
28MAY26 36.00 P 0.00 0.00 0.00 0.12 0.00 31 0 137 0
28MAY26 37.00 P 0.00 0.00 0.00 0.19 +0.01 31 0 53 0
28MAY26 38.00 P 0.00 0.00 0.00 0.28 +0.01 31 0 183 0
28MAY26 39.00 P 0.00 0.00 0.00 0.41 +0.02 31 0 97 0
28MAY26 40.00 P 0.58 0.58 0.58 0.57 +0.04 30 20 337 0
28MAY26 41.00 P 0.87 0.87 0.80 0.78 +0.07 30 59 495 -15
28MAY26 42.00 P 1.12 1.12 1.12 1.04 +0.10 30 2 391 0
28MAY26 43.00 P 1.41 1.41 1.39 1.36 +0.12 30 27 156 +27
28MAY26 44.00 P 1.85 1.85 1.76 1.75 +0.18 30 161 431 -50
28MAY26 45.00 P 2.30 2.30 2.24 2.24 +0.27 31 62 254 -1
28MAY26 46.00 P 2.72 2.83 2.72 2.74 +0.31 31 60 92 +15
28MAY26 47.00 P 3.41 3.41 3.32 3.33 +0.38 31 75 105 +45
28MAY26 48.00 P 0.00 0.00 0.00 4.00 +0.42 31 0 105 0
28MAY26 49.00 P 0.00 0.00 0.00 4.75 +0.56 32 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 5.50 +0.78 33 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 7.50 +0.85 33 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 9.74 +0.92 35 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 11.98 +0.91 32 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 14.83 +1.07 48 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 17.40 - 54 0 0 -
28MAY26 65.00 P 0.00 0.00 0.00 19.45 - 44 0 0 -
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 51 0 9 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 46 0 79 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 43 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 40 0 34 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 38 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 35 0 14 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 33 0 23 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 30 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.02 0.00 31 0 37 0
29JUN26 31.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 5 0
29JUN26 32.00 P 0.00 0.00 0.00 0.06 +0.01 31 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.09 +0.01 30 0 51 0
29JUN26 34.00 P 0.00 0.00 0.00 0.14 +0.02 30 0 233 0
29JUN26 35.00 P 0.00 0.00 0.00 0.21 +0.03 30 0 149 0
29JUN26 36.00 P 0.00 0.00 0.00 0.31 +0.04 30 0 3,376 0
29JUN26 37.00 P 0.00 0.00 0.00 0.44 +0.06 30 0 239 0
29JUN26 38.00 P 0.00 0.00 0.00 0.58 +0.06 30 0 31 0
29JUN26 39.00 P 0.73 0.73 0.73 0.76 +0.07 30 20 79 +20
29JUN26 40.00 P 0.00 0.00 0.00 1.01 +0.12 30 0 266 0
29JUN26 41.00 P 1.43 1.43 1.43 1.30 +0.16 30 15 126 +15
29JUN26 42.00 P 0.00 0.00 0.00 1.64 +0.19 30 0 81 0
29JUN26 43.00 P 2.29 2.29 2.29 2.02 +0.24 29 9 165 +9
29JUN26 44.00 P 0.00 0.00 0.00 2.48 +0.28 29 0 1,272 0
29JUN26 45.00 P 0.00 0.00 0.00 2.98 +0.33 29 0 90 0
29JUN26 46.00 P 0.00 0.00 0.00 3.54 +0.38 29 0 135 0
29JUN26 47.00 P 0.00 0.00 0.00 4.18 +0.47 30 0 150 0
29JUN26 48.00 P 0.00 0.00 0.00 5.03 +0.72 32 0 16 0
29JUN26 49.00 P 0.00 0.00 0.00 5.42 +0.26 28 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 6.52 +0.79 32 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 8.57 +1.11 33 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 10.53 +0.71 31 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 12.96 +1.00 34 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 15.27 +0.94 34 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 17.58 - 31 0 0 -
29JUN26 65.00 P 0.00 0.00 0.00 20.00 - 29 0 0 -
29SEP26 26.00 P 0.00 0.00 0.00 0.02 0.00 30 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 0.03 0.00 30 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.05 0.00 30 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.08 +0.01 30 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.11 +0.01 30 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 0.16 +0.02 30 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.23 +0.03 30 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.32 +0.04 30 0 8 0
29SEP26 34.00 P 0.00 0.00 0.00 0.43 +0.05 30 0 86 0
29SEP26 35.00 P 0.00 0.00 0.00 0.56 +0.05 30 0 370 0
29SEP26 36.00 P 0.75 0.77 0.75 0.73 +0.09 30 20 174 +20
29SEP26 37.00 P 0.00 0.00 0.00 0.92 +0.10 29 0 188 0
29SEP26 38.00 P 0.00 0.00 0.00 1.13 +0.10 29 0 214 0
29SEP26 39.00 P 0.00 0.00 0.00 1.38 +0.12 29 0 481 0
29SEP26 40.00 P 0.00 0.00 0.00 1.70 +0.16 29 0 76 0
29SEP26 41.00 P 0.00 0.00 0.00 2.04 +0.19 29 0 272 0
29SEP26 42.00 P 0.00 0.00 0.00 2.42 +0.24 29 0 213 0
29SEP26 43.00 P 0.00 0.00 0.00 2.85 +0.27 29 0 96 0
29SEP26 44.00 P 0.00 0.00 0.00 3.33 +0.31 29 0 119 0
29SEP26 45.00 P 0.00 0.00 0.00 3.85 +0.35 29 0 119 0
29SEP26 46.00 P 0.00 0.00 0.00 4.43 +0.41 29 0 315 0
29SEP26 47.00 P 0.00 0.00 0.00 5.03 +0.44 29 0 930 0
29SEP26 48.00 P 0.00 0.00 0.00 5.68 +0.49 29 0 600 0
29SEP26 49.00 P 0.00 0.00 0.00 6.38 +0.54 29 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 7.08 +0.62 29 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 9.02 +0.50 30 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 10.79 +0.44 27 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 13.44 +1.30 33 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.48 +0.78 30 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 18.01 - 34 0 0 -
29SEP26 65.00 P 0.00 0.00 0.00 20.12 - 29 0 0 -
30DEC26 29.00 P 0.00 0.00 0.00 0.20 +0.02 30 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 0.27 +0.03 30 0 19 0
30DEC26 31.00 P 0.00 0.00 0.00 0.36 +0.04 30 0 42 0
30DEC26 32.00 P 0.00 0.00 0.00 0.47 +0.04 30 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.60 +0.05 30 0 22 0
30DEC26 34.00 P 0.00 0.00 0.00 0.75 +0.07 30 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 0.95 +0.10 30 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 1.16 +0.11 30 0 52 0
30DEC26 37.00 P 0.00 0.00 0.00 1.41 +0.13 30 0 15 0
30DEC26 38.00 P 1.80 1.80 1.80 1.73 +0.19 30 2 62 +2
30DEC26 39.00 P 0.00 0.00 0.00 2.07 +0.19 30 0 62 0
30DEC26 40.00 P 0.00 0.00 0.00 2.41 +0.19 30 0 265 0
30DEC26 41.00 P 0.00 0.00 0.00 2.83 +0.25 30 0 18 0
30DEC26 42.00 P 0.00 0.00 0.00 3.25 +0.26 30 0 1 0
30DEC26 43.00 P 0.00 0.00 0.00 3.73 +0.32 30 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 4.23 +0.33 30 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 4.77 +0.37 30 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 5.35 +0.41 31 0 163 0
30DEC26 47.00 P 0.00 0.00 0.00 5.93 +0.41 31 0 79 0
30DEC26 48.00 P 0.00 0.00 0.00 6.59 +0.48 31 0 125 0
30DEC26 49.00 P 0.00 0.00 0.00 7.26 +0.50 31 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 7.95 +0.53 31 0 60 0
30DEC26 52.50 P 0.00 0.00 0.00 9.81 +0.68 32 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 11.83 +0.74 32 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.86 +0.64 32 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.22 +0.92 34 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.55 - 36 0 0 -
30DEC26 65.00 P 0.00 0.00 0.00 20.87 - 37 0 0 -
30MAR27 34.00 P 1.10 1.10 1.10 1.03 +0.08 29 1 14 +1
30MAR27 35.00 P 0.00 0.00 0.00 1.23 +0.08 29 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.49 +0.12 29 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.81 +0.18 30 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 2.14 +0.17 30 0 15 0
30MAR27 39.00 P 0.00 0.00 0.00 2.48 +0.18 30 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.86 +0.21 30 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 3.28 +0.24 30 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.71 +0.25 30 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.20 +0.30 30 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 4.71 +0.31 30 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 5.25 +0.35 30 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 5.83 +0.39 30 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 6.42 +0.40 30 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 7.06 +0.45 30 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 7.72 +0.48 30 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 8.39 +0.48 30 0 5 0
30MAR27 52.50 P 0.00 0.00 0.00 10.22 +0.57 31 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.19 +0.81 31 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.09 +0.53 31 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.46 +0.83 33 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.69 - 34 0 0 -
30MAR27 65.00 P 0.00 0.00 0.00 21.02 - 35 0 0 -
TOTAL PUT 2,138 33,977 +840
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$ 9.26
30MAR26 3.70 C 0.00 0.00 0.00 5.57 +0.11 159 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.47 +0.11 154 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.37 +0.11 149 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.27 +0.08 144 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 5.17 +0.12 140 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 5.07 +0.05 135 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.97 +0.11 131 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.87 +0.11 127 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.77 +0.11 123 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.67 +0.11 119 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.57 +0.08 115 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.48 +0.12 133 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.37 +0.03 107 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.27 +0.11 104 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.05 +0.14 136 0 53 0
30MAR26 5.50 C 0.00 0.00 0.00 3.79 +0.13 118 0 6 0
30MAR26 5.75 C 0.00 0.00 0.00 3.52 +0.11 78 0 16 0
30MAR26 6.00 C 0.00 0.00 0.00 3.27 +0.08 70 0 25 0
30MAR26 6.25 C 0.00 0.00 0.00 3.02 +0.11 62 0 20 0
30MAR26 6.50 C 0.00 0.00 0.00 2.77 +0.11 54 0 5 0
30MAR26 6.75 C 0.00 0.00 0.00 2.53 +0.11 67 0 2 0
30MAR26 7.00 C 0.00 0.00 0.00 2.27 +0.10 37 0 15 0
30MAR26 7.25 C 0.00 0.00 0.00 2.01 +0.07 0 0 81 0
30MAR26 7.50 C 0.00 0.00 0.00 1.84 +0.17 71 0 119 0
30MAR26 7.75 C 0.00 0.00 0.00 1.60 +0.12 65 0 507 0
30MAR26 8.00 C 0.00 0.00 0.00 1.37 +0.14 61 0 190 0
30MAR26 8.25 C 0.00 0.00 0.00 1.12 +0.07 52 0 381 0
30MAR26 8.50 C 0.00 0.00 0.00 0.95 +0.08 56 0 691 0
30MAR26 8.75 C 0.80 0.80 0.80 0.77 +0.07 55 1 636 0
30MAR26 9.00 C 0.68 0.68 0.59 0.61 +0.05 54 36 1,768 +29
30MAR26 9.25 C 0.54 0.54 0.47 0.48 +0.04 54 31 1,183 +29
30MAR26 9.50 C 0.39 0.39 0.36 0.37 +0.02 54 116 1,237 -20
30MAR26 9.75 C 0.32 0.32 0.32 0.28 +0.02 54 1 827 +1
30MAR26 10.00 C 0.26 0.27 0.19 0.20 0.00 53 78 1,596 0
30MAR26 10.50 C 0.15 0.15 0.11 0.10 -0.01 52 28 1,651 +22
30MAR26 11.00 C 0.08 0.08 0.08 0.05 -0.01 53 79 1,465 +79
30MAR26 11.50 C 0.00 0.00 0.00 0.03 0.00 56 0 2,224 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 1,545 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 60 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 4.27 +0.08 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 4.06 +0.13 85 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 3.79 +0.12 66 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 3.53 +0.12 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 3.38 +0.17 87 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.08 +0.14 68 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.83 +0.12 62 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.55 +0.12 46 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.37 +0.17 60 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.15 +0.08 59 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.88 +0.08 49 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.72 +0.10 55 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.52 +0.13 54 0 2 0
29APR26 8.25 C 0.00 0.00 0.00 1.33 +0.10 53 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.16 +0.08 53 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 1.00 +0.07 52 0 12 0
29APR26 9.00 C 0.00 0.00 0.00 0.85 +0.06 51 0 154 0
29APR26 9.25 C 0.76 0.77 0.76 0.72 +0.05 51 11 2,241 +11
29APR26 9.50 C 0.61 0.61 0.61 0.61 +0.04 51 100 1,384 0
29APR26 9.75 C 0.00 0.00 0.00 0.51 +0.03 51 0 437 0
29APR26 10.00 C 0.48 0.48 0.48 0.43 +0.02 51 1 1,835 +1
29APR26 10.50 C 0.00 0.00 0.00 0.29 0.00 51 0 1,148 0
29APR26 11.00 C 0.20 0.21 0.20 0.19 0.00 50 107 1,067 -61
29APR26 11.50 C 0.00 0.00 0.00 0.12 -0.01 50 0 852 0
29APR26 12.00 C 0.11 0.11 0.11 0.08 0.00 50 11 644 -11
29APR26 12.50 C 0.00 0.00 0.00 0.05 -0.01 50 0 966 0
29APR26 13.00 C 0.00 0.00 0.00 0.03 -0.01 50 0 180 0
29APR26 13.50 C 0.05 0.05 0.05 0.02 0.00 51 10 259 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 50 0 221 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 53 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 0.00 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 4.06 +0.09 63 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 3.80 +0.11 52 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 3.66 +0.18 79 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 3.38 +0.17 67 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 3.10 +0.14 56 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 2.86 +0.08 53 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.62 +0.11 50 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.39 +0.09 48 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.22 +0.04 53 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.97 +0.09 48 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.84 +0.05 54 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.63 +0.12 51 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.40 -0.01 46 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.29 +0.05 50 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.13 +0.04 49 0 65 0
28MAY26 9.00 C 1.03 1.03 1.03 1.03 +0.06 51 30 90 +30
28MAY26 9.25 C 0.89 0.89 0.89 0.90 +0.03 50 4 343 +4
28MAY26 9.50 C 0.80 0.82 0.80 0.78 +0.04 50 137 716 +37
28MAY26 9.75 C 0.75 0.75 0.69 0.69 +0.04 50 189 495 +55
28MAY26 10.00 C 0.60 0.61 0.59 0.60 +0.03 50 342 1,029 +286
28MAY26 10.50 C 0.00 0.00 0.00 0.46 +0.02 51 0 569 0
28MAY26 11.00 C 0.35 0.35 0.35 0.34 0.00 51 175 426 +175
28MAY26 11.50 C 0.00 0.00 0.00 0.25 0.00 51 0 185 0
28MAY26 12.00 C 0.20 0.20 0.20 0.18 0.00 50 10 596 +10
28MAY26 12.50 C 0.00 0.00 0.00 0.13 -0.01 50 0 391 0
28MAY26 13.00 C 0.00 0.00 0.00 0.09 -0.01 50 0 520 0
28MAY26 13.50 C 0.00 0.00 0.00 0.07 0.00 51 0 45 0
28MAY26 14.00 C 0.00 0.00 0.00 0.05 0.00 51 0 117 0
28MAY26 14.50 C 0.00 0.00 0.00 0.04 0.00 52 0 30 0
28MAY26 15.00 C 0.00 0.00 0.00 0.03 0.00 53 0 60 0
28MAY26 15.50 C 0.00 0.00 0.00 0.02 0.00 52 0 120 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 52 0 95 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29JUN26 5.00 C 0.00 0.00 0.00 4.35 +0.07 76 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.06 +0.09 57 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.81 +0.07 52 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.66 +0.10 71 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.38 +0.06 61 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.18 +0.14 63 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 2.89 +0.03 53 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.64 0.00 48 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.48 +0.05 54 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.28 +0.07 53 0 21 0
29JUN26 7.50 C 0.00 0.00 0.00 2.10 +0.09 54 0 51 0
29JUN26 7.75 C 0.00 0.00 0.00 1.91 +0.06 53 0 744 0
29JUN26 8.00 C 0.00 0.00 0.00 1.74 +0.06 53 0 603 0
29JUN26 8.25 C 0.00 0.00 0.00 1.51 +0.07 48 0 160 0
29JUN26 8.50 C 0.00 0.00 0.00 1.42 +0.07 52 0 674 0
29JUN26 8.75 C 0.00 0.00 0.00 1.27 +0.07 51 0 98 0
29JUN26 9.00 C 0.00 0.00 0.00 1.14 +0.06 51 0 744 0
29JUN26 9.25 C 1.10 1.10 1.01 1.02 +0.05 51 7 133 +6
29JUN26 9.50 C 0.92 0.92 0.90 0.91 +0.04 51 100 178 +90
29JUN26 9.75 C 0.87 0.87 0.80 0.81 +0.03 50 144 340 +144
29JUN26 10.00 C 0.74 0.74 0.74 0.72 +0.02 50 9 240 +9
29JUN26 10.50 C 0.64 0.64 0.64 0.57 +0.01 50 18 591 0
29JUN26 11.00 C 0.00 0.00 0.00 0.44 0.00 50 0 1,532 0
29JUN26 11.50 C 0.39 0.39 0.39 0.34 0.00 50 4 497 0
29JUN26 12.00 C 0.00 0.00 0.00 0.26 0.00 50 0 49 0
29JUN26 12.50 C 0.00 0.00 0.00 0.20 0.00 50 0 241 0
29JUN26 13.00 C 0.00 0.00 0.00 0.15 -0.01 50 0 187 0
29JUN26 13.50 C 0.00 0.00 0.00 0.11 -0.01 49 0 91 0
29JUN26 14.00 C 0.00 0.00 0.00 0.09 0.00 50 0 97 0
29JUN26 14.50 C 0.00 0.00 0.00 0.07 0.00 50 0 87 0
29JUN26 15.00 C 0.00 0.00 0.00 0.05 0.00 50 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 0.04 0.00 50 0 288 0
29JUN26 16.00 C 0.00 0.00 0.00 0.03 0.00 51 0 296 0
29JUN26 16.50 C 0.00 0.00 0.00 0.02 0.00 50 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 47 0 183 0
29SEP26 5.00 C 0.00 0.00 0.00 4.37 +0.09 62 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.07 +0.10 49 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.90 +0.10 58 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.66 +0.09 55 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.44 +0.12 53 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.22 +0.10 52 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.05 +0.08 54 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.82 +0.12 51 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.61 +0.03 49 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 2.49 +0.08 52 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.27 +0.03 49 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 2.09 +0.03 48 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.92 +0.02 47 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 1.78 -0.02 47 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 1.64 -0.01 47 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 1.55 +0.02 49 0 9 0
29SEP26 9.00 C 0.00 0.00 0.00 1.40 0.00 47 0 1,037 0
29SEP26 9.25 C 0.00 0.00 0.00 1.35 +0.05 50 0 16 0
29SEP26 9.50 C 1.23 1.23 1.23 1.25 +0.04 50 63 165 +63
29SEP26 9.75 C 0.00 0.00 0.00 1.16 +0.04 50 0 151 0
29SEP26 10.00 C 1.05 1.05 1.05 1.07 +0.03 50 163 194 +163
29SEP26 10.50 C 0.96 0.96 0.89 0.91 +0.02 50 143 356 +6
29SEP26 11.00 C 0.00 0.00 0.00 0.77 +0.01 50 0 259 0
29SEP26 11.50 C 0.00 0.00 0.00 0.65 +0.01 50 0 94 0
29SEP26 12.00 C 0.00 0.00 0.00 0.55 +0.01 50 0 238 0
29SEP26 12.50 C 0.00 0.00 0.00 0.46 0.00 49 0 285 0
29SEP26 13.00 C 0.00 0.00 0.00 0.38 0.00 49 0 232 0
29SEP26 13.50 C 0.00 0.00 0.00 0.32 -0.01 49 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.27 0.00 49 0 253 0
29SEP26 14.50 C 0.00 0.00 0.00 0.23 0.00 49 0 7 0
29SEP26 15.00 C 0.00 0.00 0.00 0.19 0.00 49 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.16 0.00 49 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.13 -0.01 49 0 38 0
30DEC26 5.00 C 0.00 0.00 0.00 4.39 +0.08 54 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.16 +0.07 52 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.94 +0.07 51 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.73 +0.04 50 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.54 +0.06 50 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.34 +0.05 50 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.15 +0.06 49 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.95 +0.05 48 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.81 +0.09 49 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.65 +0.08 49 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.51 +0.09 50 0 7 0
30DEC26 7.75 C 0.00 0.00 0.00 2.34 +0.08 49 0 0 0
30DEC26 8.00 C 2.27 2.27 2.27 2.20 +0.06 48 1 1 -1
30DEC26 8.25 C 0.00 0.00 0.00 2.06 +0.06 48 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.93 +0.05 48 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.78 +0.03 47 0 30 0
30DEC26 9.00 C 0.00 0.00 0.00 1.70 +0.05 48 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 1.59 +0.06 48 0 30 0
30DEC26 9.50 C 0.00 0.00 0.00 1.49 +0.05 48 0 32 0
30DEC26 9.75 C 0.00 0.00 0.00 1.40 +0.05 48 0 8 0
30DEC26 10.00 C 0.00 0.00 0.00 1.32 +0.05 48 0 44 0
30DEC26 10.50 C 0.00 0.00 0.00 1.16 +0.03 48 0 49 0
30DEC26 11.00 C 0.00 0.00 0.00 1.03 +0.02 49 0 45 0
30DEC26 11.50 C 0.00 0.00 0.00 0.92 +0.03 49 0 7 0
30DEC26 12.00 C 0.00 0.00 0.00 0.80 +0.02 49 0 37 0
30DEC26 12.50 C 0.00 0.00 0.00 0.70 +0.02 49 0 35 0
30DEC26 13.00 C 0.00 0.00 0.00 0.61 +0.01 49 0 15 0
30DEC26 13.50 C 0.00 0.00 0.00 0.54 +0.01 49 0 4 0
30DEC26 14.00 C 0.00 0.00 0.00 0.47 +0.02 49 0 11 0
30DEC26 14.50 C 0.00 0.00 0.00 0.41 +0.01 49 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.36 +0.01 49 0 1 0
30MAR27 6.75 C 0.00 0.00 0.00 3.13 +0.07 48 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.97 +0.10 48 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.79 +0.04 47 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.66 +0.07 48 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.52 +0.07 47 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.39 +0.05 47 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.26 +0.05 47 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.14 +0.04 47 0 0 0
30MAR27 8.75 C 2.02 2.02 2.02 2.03 +0.04 47 1 1 +1
30MAR27 9.00 C 0.00 0.00 0.00 1.92 +0.05 47 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 1.82 +0.06 48 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 1.73 +0.06 48 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 1.63 +0.05 47 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.54 +0.04 48 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 1.39 +0.03 48 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.26 +0.03 48 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.14 +0.03 48 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.03 +0.03 49 0 13 0
30MAR27 12.50 C 0.00 0.00 0.00 0.92 +0.02 49 0 11 0
30MAR27 13.00 C 0.00 0.00 0.00 0.82 +0.02 48 0 10 0
30MAR27 13.50 C 0.00 0.00 0.00 0.73 +0.02 48 0 5 0
30MAR27 14.00 C 0.00 0.00 0.00 0.66 +0.01 48 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.59 +0.01 48 0 0 0
TOTAL CALL 2,150 52,857 +1,158
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 175 0 124 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 165 0 210 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 161 0 113 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 157 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 153 0 154 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 148 0 90 0
30MAR26 4.40 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 0.00 140 0 92 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 136 0 5 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 132 0 55 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 128 0 5 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 125 0 130 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 121 0 20 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 112 0 117 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 104 0 109 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 96 0 229 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 88 0 3,175 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 81 0 267 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 74 0 510 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 67 0 458 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 60 0 3,069 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 -0.01 53 0 833 0
30MAR26 7.50 P 0.00 0.00 0.00 0.02 -0.02 53 0 671 0
30MAR26 7.75 P 0.00 0.00 0.00 0.04 -0.02 54 0 983 0
30MAR26 8.00 P 0.07 0.07 0.07 0.06 -0.04 52 1 1,441 0
30MAR26 8.25 P 0.10 0.12 0.10 0.10 -0.05 52 250 617 -73
30MAR26 8.50 P 0.15 0.15 0.15 0.15 -0.05 51 405 1,200 +305
30MAR26 8.75 P 0.19 0.19 0.19 0.22 -0.09 51 8 2,135 -8
30MAR26 9.00 P 0.32 0.32 0.32 0.32 -0.09 51 75 2,231 0
30MAR26 9.25 P 0.39 0.39 0.39 0.43 -0.11 51 100 736 +100
30MAR26 9.50 P 0.55 0.55 0.55 0.57 -0.13 51 2 1,449 0
30MAR26 9.75 P 0.00 0.00 0.00 0.74 -0.13 52 0 903 0
30MAR26 10.00 P 0.00 0.00 0.00 0.94 -0.12 54 0 1,313 0
30MAR26 10.50 P 0.00 0.00 0.00 1.36 -0.12 58 0 604 0
30MAR26 11.00 P 0.00 0.00 0.00 1.77 -0.15 50 0 281 0
30MAR26 11.50 P 0.00 0.00 0.00 2.31 -0.10 71 0 60 0
30MAR26 12.00 P 0.00 0.00 0.00 2.80 -0.08 79 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 3.25 -0.15 67 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.80 -0.07 96 0 391 0
30MAR26 13.50 P 0.00 0.00 0.00 4.24 -0.11 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.74 -0.20 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.24 -0.17 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.74 -0.14 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 6.24 -0.17 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.74 -0.11 0 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 77 0 1 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 66 0 180 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 61 0 32 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 -0.01 51 0 65 0
29APR26 6.50 P 0.04 0.04 0.04 0.02 -0.01 53 1 54 -1
29APR26 6.75 P 0.00 0.00 0.00 0.03 -0.01 51 0 47 0
29APR26 7.00 P 0.00 0.00 0.00 0.05 -0.01 52 0 49 0
29APR26 7.25 P 0.00 0.00 0.00 0.07 -0.02 51 0 122 0
29APR26 7.50 P 0.00 0.00 0.00 0.10 -0.03 50 0 82 0
29APR26 7.75 P 0.00 0.00 0.00 0.14 -0.04 50 0 357 0
29APR26 8.00 P 0.22 0.22 0.22 0.20 -0.04 51 200 475 -139
29APR26 8.25 P 0.26 0.27 0.26 0.26 -0.06 50 401 565 +271
29APR26 8.50 P 0.00 0.00 0.00 0.33 -0.08 49 0 886 0
29APR26 8.75 P 0.00 0.00 0.00 0.42 -0.10 49 0 794 0
29APR26 9.00 P 0.52 0.52 0.52 0.53 -0.10 49 50 546 +50
29APR26 9.25 P 0.59 0.59 0.59 0.65 -0.11 49 5 2,629 0
29APR26 9.50 P 0.74 0.74 0.74 0.79 -0.12 49 1 1,686 +1
29APR26 9.75 P 0.00 0.00 0.00 0.94 -0.13 48 0 694 0
29APR26 10.00 P 0.00 0.00 0.00 1.11 -0.13 49 0 566 0
29APR26 10.50 P 0.00 0.00 0.00 1.46 -0.17 47 0 258 0
29APR26 11.00 P 0.00 0.00 0.00 1.87 -0.20 47 0 166 0
29APR26 11.50 P 0.00 0.00 0.00 2.32 -0.17 48 0 57 0
29APR26 12.00 P 0.00 0.00 0.00 2.81 -0.15 53 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.33 -0.09 62 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.80 -0.08 63 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.27 -0.15 62 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.77 -0.17 66 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 5.28 -0.13 73 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.74 -0.14 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 61 0 110 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 100 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 -0.01 48 0 75 0
28MAY26 6.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 37 0
28MAY26 6.25 P 0.00 0.00 0.00 0.04 -0.01 52 0 32 0
28MAY26 6.50 P 0.00 0.00 0.00 0.05 -0.02 50 0 32 0
28MAY26 6.75 P 0.00 0.00 0.00 0.08 -0.02 51 0 38 0
28MAY26 7.00 P 0.00 0.00 0.00 0.10 -0.03 50 0 38 0
28MAY26 7.25 P 0.00 0.00 0.00 0.14 -0.04 50 0 35 0
28MAY26 7.50 P 0.00 0.00 0.00 0.19 -0.04 50 0 65 0
28MAY26 7.75 P 0.00 0.00 0.00 0.25 -0.05 50 0 64 0
28MAY26 8.00 P 0.00 0.00 0.00 0.32 -0.06 50 0 288 0
28MAY26 8.25 P 0.40 0.40 0.40 0.39 -0.06 49 550 403 +250
28MAY26 8.50 P 0.50 0.50 0.50 0.48 -0.08 49 45 986 +45
28MAY26 8.75 P 0.58 0.58 0.58 0.58 -0.09 49 190 709 +151
28MAY26 9.00 P 0.69 0.69 0.66 0.69 -0.10 49 162 478 +107
28MAY26 9.25 P 0.00 0.00 0.00 0.82 -0.10 49 0 231 0
28MAY26 9.50 P 0.00 0.00 0.00 0.95 -0.12 48 0 227 0
28MAY26 9.75 P 0.00 0.00 0.00 1.11 -0.12 49 0 266 0
28MAY26 10.00 P 1.30 1.30 1.30 1.28 -0.12 49 21 91 0
28MAY26 10.50 P 0.00 0.00 0.00 1.63 -0.14 49 0 175 0
28MAY26 11.00 P 0.00 0.00 0.00 2.03 -0.17 50 0 112 0
28MAY26 11.50 P 0.00 0.00 0.00 2.49 -0.06 54 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.89 -0.18 52 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.37 -0.12 55 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.83 -0.17 56 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.28 -0.16 53 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.84 -0.10 66 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.28 -0.15 61 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.74 -0.17 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 6.24 -0.19 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 6.74 -0.12 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 7.30 -0.08 78 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 7.74 -0.14 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 186 0
29JUN26 5.25 P 0.00 0.00 0.00 0.02 0.00 52 0 167 0
29JUN26 5.50 P 0.00 0.00 0.00 0.03 -0.01 52 0 238 0
29JUN26 5.75 P 0.00 0.00 0.00 0.04 -0.01 51 0 154 0
29JUN26 6.00 P 0.08 0.08 0.08 0.06 -0.01 51 150 280 +104
29JUN26 6.25 P 0.00 0.00 0.00 0.08 -0.02 50 0 244 0
29JUN26 6.50 P 0.00 0.00 0.00 0.11 -0.02 50 0 271 0
29JUN26 6.75 P 0.00 0.00 0.00 0.15 -0.02 50 0 800 0
29JUN26 7.00 P 0.00 0.00 0.00 0.19 -0.04 50 0 850 0
29JUN26 7.25 P 0.00 0.00 0.00 0.25 -0.04 50 0 346 0
29JUN26 7.50 P 0.00 0.00 0.00 0.31 -0.05 50 0 406 0
29JUN26 7.75 P 0.00 0.00 0.00 0.38 -0.06 50 0 325 0
29JUN26 8.00 P 0.00 0.00 0.00 0.46 -0.06 49 0 215 0
29JUN26 8.25 P 0.00 0.00 0.00 0.54 -0.08 48 0 322 0
29JUN26 8.50 P 0.00 0.00 0.00 0.64 -0.08 48 0 367 0
29JUN26 8.75 P 0.75 0.75 0.75 0.75 -0.10 48 190 699 +190
29JUN26 9.00 P 0.00 0.00 0.00 0.87 -0.11 48 0 342 0
29JUN26 9.25 P 0.00 0.00 0.00 1.01 -0.11 48 0 123 0
29JUN26 9.50 P 1.16 1.16 1.16 1.15 -0.12 48 64 613 +60
29JUN26 9.75 P 0.00 0.00 0.00 1.30 -0.11 47 0 339 0
29JUN26 10.00 P 0.00 0.00 0.00 1.46 -0.12 47 0 192 0
29JUN26 10.50 P 0.00 0.00 0.00 1.81 -0.13 47 0 608 0
29JUN26 11.00 P 0.00 0.00 0.00 2.21 -0.17 48 0 144 0
29JUN26 11.50 P 0.00 0.00 0.00 2.71 -0.01 54 0 72 0
29JUN26 12.00 P 0.00 0.00 0.00 3.12 -0.04 54 0 35 0
29JUN26 12.50 P 0.00 0.00 0.00 3.45 -0.10 45 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.00 -0.07 54 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 4.45 -0.08 53 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.92 -0.14 54 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.36 -0.13 49 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.85 -0.06 51 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.32 -0.11 48 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.87 -0.02 61 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.32 -0.06 54 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.83 -0.05 59 0 0 0
29SEP26 5.00 P 0.10 0.10 0.10 0.05 -0.01 49 30 50 +28
29SEP26 5.25 P 0.11 0.11 0.11 0.07 -0.01 49 10 149 +10
29SEP26 5.50 P 0.00 0.00 0.00 0.10 -0.01 50 0 19 0
29SEP26 5.75 P 0.00 0.00 0.00 0.13 -0.02 50 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 0.16 -0.03 49 0 101 0
29SEP26 6.25 P 0.00 0.00 0.00 0.21 -0.03 50 0 28 0
29SEP26 6.50 P 0.00 0.00 0.00 0.26 -0.03 49 0 248 0
29SEP26 6.75 P 0.00 0.00 0.00 0.32 -0.04 49 0 38 0
29SEP26 7.00 P 0.00 0.00 0.00 0.39 -0.04 49 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.46 -0.05 49 0 36 0
29SEP26 7.50 P 0.00 0.00 0.00 0.55 -0.05 49 0 401 0
29SEP26 7.75 P 0.00 0.00 0.00 0.63 -0.07 49 0 5 0
29SEP26 8.00 P 0.00 0.00 0.00 0.73 -0.07 49 0 23 0
29SEP26 8.25 P 0.00 0.00 0.00 0.82 -0.09 48 0 8 0
29SEP26 8.50 P 0.00 0.00 0.00 0.93 -0.09 48 0 7 0
29SEP26 8.75 P 0.00 0.00 0.00 1.06 -0.09 48 0 36 0
29SEP26 9.00 P 0.00 0.00 0.00 1.19 -0.09 48 0 31 0
29SEP26 9.25 P 0.00 0.00 0.00 1.33 -0.09 48 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.47 -0.11 48 0 60 0
29SEP26 9.75 P 0.00 0.00 0.00 1.63 -0.10 48 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 1.79 -0.11 48 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 2.15 -0.14 49 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 2.56 -0.09 51 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 2.86 -0.14 48 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.32 -0.14 50 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.79 -0.04 53 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 4.22 -0.12 53 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.59 -0.13 50 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.04 -0.08 50 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.52 -0.11 52 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.98 -0.07 52 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.51 -0.04 56 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.91 -0.13 51 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.11 -0.01 49 0 307 0
30DEC26 5.25 P 0.00 0.00 0.00 0.14 -0.01 49 0 66 0
30DEC26 5.50 P 0.00 0.00 0.00 0.18 -0.01 49 0 122 0
30DEC26 5.75 P 0.00 0.00 0.00 0.22 -0.02 49 0 14 0
30DEC26 6.00 P 0.00 0.00 0.00 0.27 -0.03 49 0 133 0
30DEC26 6.25 P 0.00 0.00 0.00 0.33 -0.03 49 0 28 0
30DEC26 6.50 P 0.00 0.00 0.00 0.40 -0.03 49 0 13 0
30DEC26 6.75 P 0.00 0.00 0.00 0.47 -0.03 49 0 37 0
30DEC26 7.00 P 0.00 0.00 0.00 0.55 -0.04 49 0 49 0
30DEC26 7.25 P 0.00 0.00 0.00 0.64 -0.04 49 0 97 0
30DEC26 7.50 P 0.00 0.00 0.00 0.74 -0.04 49 0 39 0
30DEC26 7.75 P 0.00 0.00 0.00 0.84 -0.05 49 0 10 0
30DEC26 8.00 P 0.00 0.00 0.00 0.94 -0.06 49 0 19 0
30DEC26 8.25 P 0.00 0.00 0.00 1.06 -0.06 49 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 1.18 -0.06 49 0 38 0
30DEC26 8.75 P 0.00 0.00 0.00 1.31 -0.06 49 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 1.44 -0.07 49 0 205 0
30DEC26 9.25 P 0.00 0.00 0.00 1.59 -0.07 49 0 65 0
30DEC26 9.50 P 0.00 0.00 0.00 1.74 -0.07 49 0 32 0
30DEC26 9.75 P 0.00 0.00 0.00 1.90 -0.07 49 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 2.06 -0.08 49 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 2.41 -0.09 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.73 -0.12 49 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 3.18 -0.06 51 0 133 0
30DEC26 12.00 P 0.00 0.00 0.00 3.57 -0.06 51 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 3.97 -0.07 51 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 4.37 -0.12 51 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.77 -0.11 50 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.23 -0.08 51 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.68 -0.10 52 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.12 -0.09 52 0 5 0
30MAR27 6.75 P 0.62 0.62 0.62 0.59 -0.04 48 10 15 +10
30MAR27 7.00 P 0.00 0.00 0.00 0.68 -0.05 48 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.79 -0.03 49 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 0.88 -0.05 48 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.98 -0.06 48 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.10 -0.05 48 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.21 -0.06 48 0 4 0
30MAR27 8.50 P 0.00 0.00 0.00 1.34 -0.06 48 0 5 0
30MAR27 8.75 P 0.00 0.00 0.00 1.47 -0.06 48 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.61 -0.06 48 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.75 -0.08 48 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.91 -0.07 48 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.07 -0.07 48 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.23 -0.08 48 0 5 0
30MAR27 10.50 P 0.00 0.00 0.00 2.57 -0.07 49 0 0 0
30MAR27 11.00 P 2.95 2.95 2.95 2.93 -0.10 49 5 5 +5
30MAR27 11.50 P 0.00 0.00 0.00 3.31 -0.07 49 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.70 -0.07 50 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.10 -0.10 50 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.51 -0.07 50 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.93 -0.08 50 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.36 -0.08 51 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.79 -0.09 51 0 0 0
TOTAL PUT 2,926 51,259 +1,466
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTB - CITIC BANK CLOSING PRICE HK$ 6.98
30MAR26 4.30 C 0.00 0.00 0.00 2.69 -0.06 89 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.59 -0.06 85 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.49 -0.06 81 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.39 -0.06 77 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.28 -0.08 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.19 -0.06 69 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.11 -0.04 89 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.99 -0.06 61 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.78 -0.02 86 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.48 -0.07 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.24 -0.06 36 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.02 -0.03 48 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.77 -0.04 38 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.50 -0.06 21 0 15 0
30MAR26 6.75 C 0.00 0.00 0.00 0.31 -0.07 25 0 5 0
30MAR26 7.00 C 0.00 0.00 0.00 0.16 -0.05 25 0 5,199 0
30MAR26 7.25 C 0.00 0.00 0.00 0.07 -0.04 25 0 181 0
30MAR26 7.50 C 0.00 0.00 0.00 0.03 -0.02 26 0 117 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 -0.02 27 0 229 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 33 0 10,475 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 400 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 69 0 180 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 73 0 30 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 81 0 180 0
29APR26 4.80 C 0.00 0.00 0.00 2.23 -0.05 64 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.11 -0.04 51 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.00 -0.08 38 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.79 -0.01 54 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.48 -0.07 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.24 -0.07 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.04 -0.01 33 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.80 -0.02 28 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.55 -0.07 21 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.37 -0.07 21 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.24 -0.06 23 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.14 -0.05 23 0 303 0
29APR26 7.50 C 0.07 0.07 0.07 0.07 -0.04 22 67 357 0
29APR26 7.75 C 0.00 0.00 0.00 0.04 -0.03 23 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.02 -0.02 24 0 120 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 -0.01 24 0 90 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.11 -0.05 32 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.04 -0.04 46 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.79 -0.05 40 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.49 -0.06 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.27 -0.04 22 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.06 -0.04 27 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.80 -0.11 20 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.61 -0.08 22 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.45 -0.07 23 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.31 -0.05 23 0 220 0
28MAY26 7.25 C 0.00 0.00 0.00 0.21 -0.04 23 0 220 0
28MAY26 7.50 C 0.00 0.00 0.00 0.14 -0.03 24 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.09 -0.02 24 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.34 -0.02 45 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.23 -0.05 39 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.15 -0.02 43 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.04 -0.04 38 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.79 -0.05 33 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.51 -0.09 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.31 -0.05 28 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.07 -0.06 24 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.83 -0.09 21 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.64 -0.09 21 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.50 -0.06 23 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.36 -0.04 23 0 466 0
29JUN26 7.25 C 0.00 0.00 0.00 0.25 -0.03 23 0 600 0
29JUN26 7.50 C 0.00 0.00 0.00 0.17 -0.03 23 0 215 0
29JUN26 7.75 C 0.00 0.00 0.00 0.11 -0.03 23 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.07 -0.02 23 0 1,000 0
29JUN26 8.25 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 24 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 35 0 99 0
29SEP26 4.70 C 0.00 0.00 0.00 2.34 -0.03 38 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.23 -0.05 33 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.15 -0.04 37 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.04 -0.04 32 0 6 0
29SEP26 5.25 C 0.00 0.00 0.00 1.79 -0.05 28 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.52 -0.08 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.31 -0.06 24 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.12 -0.04 26 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.88 -0.08 22 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.70 -0.07 22 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.57 -0.04 23 0 554 0
29SEP26 7.00 C 0.00 0.00 0.00 0.45 -0.04 23 0 1,530 0
29SEP26 7.25 C 0.00 0.00 0.00 0.34 -0.04 23 0 1,000 0
29SEP26 7.50 C 0.00 0.00 0.00 0.25 -0.04 23 0 1 0
29SEP26 7.75 C 0.00 0.00 0.00 0.20 -0.02 23 0 29 0
29SEP26 8.00 C 0.00 0.00 0.00 0.15 -0.01 23 0 44 0
29SEP26 8.25 C 0.00 0.00 0.00 0.11 -0.01 23 0 50 0
29SEP26 8.50 C 0.00 0.00 0.00 0.08 -0.01 23 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.23 -0.05 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.15 -0.04 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.04 -0.04 28 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.79 -0.05 24 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.56 -0.05 24 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.34 -0.06 23 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.14 -0.06 23 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.97 -0.05 23 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.81 -0.05 23 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.67 -0.04 23 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.55 -0.04 23 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 0.45 -0.03 23 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.37 -0.02 23 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.29 -0.03 23 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.23 -0.03 23 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.19 -0.01 23 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.15 -0.01 23 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.11 -0.02 23 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.09 -0.01 23 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.15 -0.05 27 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.04 -0.05 25 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.79 -0.06 21 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.58 -0.04 22 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.38 -0.04 22 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.20 -0.03 23 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.02 -0.05 22 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.88 -0.04 22 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.75 -0.04 22 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.64 -0.04 23 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.54 -0.03 23 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.45 -0.04 23 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.38 -0.03 23 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.32 -0.02 23 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.26 -0.02 23 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.22 -0.02 23 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.19 -0.01 24 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.15 -0.02 23 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.13 -0.01 24 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.10 -0.01 24 0 0 0
TOTAL CALL 67 23,930 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 102 0 840 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 98 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 46 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 37 0 10,000 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.03 0.00 28 0 89 0
30MAR26 6.75 P 0.07 0.07 0.07 0.08 0.00 27 5 45 +5
30MAR26 7.00 P 0.00 0.00 0.00 0.19 +0.01 28 0 5,427 0
30MAR26 7.25 P 0.00 0.00 0.00 0.35 +0.03 28 0 145 0
30MAR26 7.50 P 0.00 0.00 0.00 0.56 +0.05 31 0 191 0
30MAR26 7.75 P 0.00 0.00 0.00 0.77 +0.03 0 0 50 0
30MAR26 8.00 P 0.00 0.00 0.00 1.05 +0.06 45 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.31 +0.07 55 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.52 +0.03 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.82 +0.09 72 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.02 +0.04 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.32 +0.08 85 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.55 +0.06 83 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.80 +0.07 88 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.06 +0.07 98 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.52 +0.01 0 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 51 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 46 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 40 0 180 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.03 -0.01 24 0 5 0
29APR26 6.50 P 0.00 0.00 0.00 0.07 -0.01 24 0 35 0
29APR26 6.75 P 0.14 0.14 0.14 0.14 -0.01 24 30 70 +30
29APR26 7.00 P 0.25 0.25 0.25 0.24 -0.01 23 30 80 +30
29APR26 7.25 P 0.00 0.00 0.00 0.40 +0.01 24 0 250 0
29APR26 7.50 P 0.00 0.00 0.00 0.58 +0.02 23 0 250 0
29APR26 7.75 P 0.00 0.00 0.00 0.80 +0.02 25 0 15 0
29APR26 8.00 P 0.00 0.00 0.00 1.05 +0.04 30 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.31 +0.06 37 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.52 +0.03 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.82 +0.06 48 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.06 +0.08 50 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.32 +0.08 56 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.55 +0.06 55 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.82 +0.09 64 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.03 0.00 24 0 10 0
28MAY26 6.25 P 0.00 0.00 0.00 0.06 0.00 24 0 0 0
28MAY26 6.50 P 0.11 0.11 0.11 0.12 +0.01 25 25 26 +25
28MAY26 6.75 P 0.00 0.00 0.00 0.20 +0.01 24 0 30 0
28MAY26 7.00 P 0.30 0.30 0.30 0.32 +0.02 25 15 220 0
28MAY26 7.25 P 0.00 0.00 0.00 0.47 +0.03 25 0 220 0
28MAY26 7.50 P 0.00 0.00 0.00 0.63 +0.02 24 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.85 +0.04 27 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.07 +0.04 28 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.32 +0.06 32 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.53 +0.02 28 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.82 +0.06 39 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.06 +0.06 41 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.32 +0.07 46 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.55 +0.06 45 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.82 +0.08 52 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 4 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 0.00 25 0 40 0
29JUN26 5.75 P 0.00 0.00 0.00 0.04 +0.01 24 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.07 +0.01 24 0 25 0
29JUN26 6.25 P 0.00 0.00 0.00 0.11 0.00 22 0 10 0
29JUN26 6.50 P 0.19 0.19 0.19 0.19 +0.01 23 5 29 +5
29JUN26 6.75 P 0.00 0.00 0.00 0.29 +0.01 22 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.42 +0.02 22 0 737 0
29JUN26 7.25 P 0.00 0.00 0.00 0.58 +0.04 22 0 675 0
29JUN26 7.50 P 0.00 0.00 0.00 0.76 +0.04 22 0 200 0
29JUN26 7.75 P 0.00 0.00 0.00 0.98 +0.06 23 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 1.19 +0.06 23 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.44 +0.05 26 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.66 +0.04 24 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.89 +0.07 22 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.15 +0.08 28 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.37 +0.06 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.62 +0.06 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.82 +0.04 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.07 +0.02 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.63 +0.09 36 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 24 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 0.00 25 0 350 0
29SEP26 5.25 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.05 0.00 23 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.09 +0.01 23 0 30 0
29SEP26 6.00 P 0.00 0.00 0.00 0.14 +0.01 23 0 5 0
29SEP26 6.25 P 0.00 0.00 0.00 0.21 +0.01 23 0 103 0
29SEP26 6.50 P 0.00 0.00 0.00 0.29 +0.01 23 0 132 0
29SEP26 6.75 P 0.00 0.00 0.00 0.40 +0.02 23 0 500 0
29SEP26 7.00 P 0.00 0.00 0.00 0.53 +0.03 23 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.71 +0.06 24 0 1,010 0
29SEP26 7.50 P 0.00 0.00 0.00 0.89 +0.06 24 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.08 +0.05 25 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.29 +0.06 25 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.51 +0.05 26 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.72 +0.06 26 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.96 +0.07 27 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.19 +0.05 28 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.43 +0.06 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.67 +0.06 29 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.89 +0.04 26 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.03 0.00 23 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.06 +0.01 24 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.09 +0.01 23 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.14 +0.01 23 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.20 +0.01 23 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.28 +0.02 23 0 3 0
30DEC26 6.50 P 0.00 0.00 0.00 0.37 +0.01 23 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.49 +0.02 23 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.62 +0.02 23 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.77 +0.03 23 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.94 +0.04 23 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.12 +0.04 23 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.31 +0.04 23 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.52 +0.05 23 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.73 +0.05 23 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.96 +0.06 24 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.19 +0.05 24 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.43 +0.06 25 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.67 +0.06 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.89 +0.04 23 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.06 0.00 24 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.09 0.00 24 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.14 +0.01 24 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.19 0.00 24 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.27 +0.01 24 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.35 +0.01 24 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.46 +0.02 24 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.58 +0.02 24 0 30 0
30MAR27 7.00 P 0.00 0.00 0.00 0.71 +0.02 24 0 30 0
30MAR27 7.25 P 0.00 0.00 0.00 0.87 +0.03 24 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.03 +0.03 25 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.21 +0.03 25 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.40 +0.04 25 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.61 +0.04 26 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.82 +0.04 26 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.04 +0.05 27 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.27 +0.05 27 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.51 +0.06 29 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.75 +0.06 30 0 0 0
TOTAL PUT 110 23,722 +95
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$ 5.01
30MAR26 4.00 C 0.00 0.00 0.00 1.01 -0.04 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.91 -0.03 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.81 -0.02 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.73 -0.01 43 0 0 0
30MAR26 4.40 C 0.65 0.65 0.65 0.61 -0.03 0 10 30 0
30MAR26 4.50 C 0.56 0.56 0.56 0.53 -0.01 33 5 5 0
30MAR26 4.60 C 0.00 0.00 0.00 0.41 -0.02 0 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.32 -0.03 16 0 0 0
30MAR26 4.80 C 0.27 0.27 0.27 0.26 -0.01 26 10 62 -10
30MAR26 4.90 C 0.00 0.00 0.00 0.18 -0.02 24 0 230 0
30MAR26 5.00 C 0.14 0.14 0.13 0.12 -0.02 23 110 1,430 +35
30MAR26 5.25 C 0.05 0.05 0.04 0.04 -0.01 25 57 1,456 +36
30MAR26 5.50 C 0.01 0.01 0.01 0.01 -0.01 26 300 823 +251
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 35 0 933 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,287 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 52 0 2,099 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 59 0 289 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 66 0 300 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 73 0 60 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 79 0 30 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 101 0 97 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 106 0 97 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 111 0 93 0
29APR26 4.00 C 0.00 0.00 0.00 1.02 -0.03 0 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.92 -0.02 0 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.82 -0.03 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.73 -0.02 22 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.63 -0.02 19 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.55 -0.02 24 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.46 -0.01 23 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.36 -0.03 19 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.29 -0.03 20 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.23 -0.02 21 0 0 0
29APR26 5.00 C 0.20 0.20 0.20 0.18 -0.02 22 14 238 -14
29APR26 5.25 C 0.00 0.00 0.00 0.08 -0.01 22 0 338 0
29APR26 5.50 C 0.05 0.05 0.05 0.04 0.00 24 123 453 +57
29APR26 5.75 C 0.00 0.00 0.00 0.01 -0.01 22 0 646 0
29APR26 6.00 C 0.02 0.02 0.02 0.01 0.00 27 11 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 37 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 46 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 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
28MAY26 4.00 C 0.00 0.00 0.00 1.03 -0.02 0 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.94 -0.01 24 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.85 0.00 26 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.74 -0.01 19 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.65 -0.01 20 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.56 -0.02 20 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.48 -0.03 21 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.41 -0.03 22 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.33 -0.03 20 0 0 0
28MAY26 4.90 C 0.29 0.29 0.29 0.27 -0.03 21 30 130 +30
28MAY26 5.00 C 0.00 0.00 0.00 0.21 -0.04 20 0 50 0
28MAY26 5.25 C 0.00 0.00 0.00 0.11 -0.03 20 0 8 0
28MAY26 5.50 C 0.00 0.00 0.00 0.06 -0.01 22 0 46 0
28MAY26 5.75 C 0.00 0.00 0.00 0.03 -0.01 23 0 102 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 100 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 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
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.03 -0.03 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.94 -0.02 22 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.85 0.00 24 0 2 0
29JUN26 4.30 C 0.00 0.00 0.00 0.74 -0.01 17 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.67 -0.01 23 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.58 -0.03 22 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 0.50 -0.01 22 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.42 -0.02 21 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.33 -0.05 19 0 30 0
29JUN26 4.90 C 0.00 0.00 0.00 0.29 -0.02 21 0 90 0
29JUN26 5.00 C 0.00 0.00 0.00 0.23 -0.03 21 0 513 0
29JUN26 5.25 C 0.00 0.00 0.00 0.13 -0.02 21 0 351 0
29JUN26 5.50 C 0.10 0.10 0.10 0.07 -0.02 21 16 476 +16
29JUN26 5.75 C 0.06 0.06 0.06 0.03 -0.02 21 50 599 -50
29JUN26 6.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 733 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 23 0 286 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 26 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 29 0 95 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 32 0 46 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 35 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 42 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 46 0 45 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.05 -0.01 24 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.95 -0.01 22 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.85 -0.01 20 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.76 -0.02 20 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.68 -0.02 20 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.61 -0.02 21 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 0.55 -0.01 22 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.48 -0.02 22 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.43 -0.01 23 0 90 0
29SEP26 4.90 C 0.37 0.37 0.36 0.37 -0.02 22 90 164 +90
29SEP26 5.00 C 0.32 0.32 0.32 0.33 -0.01 23 30 895 +30
29SEP26 5.25 C 0.00 0.00 0.00 0.23 -0.01 23 0 881 0
29SEP26 5.50 C 0.00 0.00 0.00 0.16 0.00 23 0 843 0
29SEP26 5.75 C 0.00 0.00 0.00 0.11 -0.01 23 0 844 0
29SEP26 6.00 C 0.00 0.00 0.00 0.08 0.00 24 0 203 0
29SEP26 6.25 C 0.06 0.06 0.06 0.05 0.00 24 30 45 0
29SEP26 6.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 60 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 0.00 24 0 31 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 23 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.06 0.00 22 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.95 -0.03 18 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.88 -0.02 21 0 47 0
30DEC26 4.30 C 0.00 0.00 0.00 0.79 -0.04 20 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.72 -0.04 20 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.65 -0.04 20 0 8 0
30DEC26 4.60 C 0.00 0.00 0.00 0.59 -0.04 21 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.53 -0.04 21 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.48 -0.04 21 0 2 0
30DEC26 4.90 C 0.00 0.00 0.00 0.42 -0.05 21 0 810 0
30DEC26 5.00 C 0.00 0.00 0.00 0.38 -0.05 21 0 2,114 0
30DEC26 5.25 C 0.00 0.00 0.00 0.28 -0.05 21 0 1,303 0
30DEC26 5.50 C 0.00 0.00 0.00 0.20 -0.05 21 0 315 0
30DEC26 5.75 C 0.00 0.00 0.00 0.15 -0.03 22 0 314 0
30DEC26 6.00 C 0.00 0.00 0.00 0.11 -0.02 22 0 113 0
30DEC26 6.25 C 0.00 0.00 0.00 0.08 -0.02 22 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.05 -0.03 22 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.04 -0.02 23 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 5 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 -0.01 22 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 0.99 -0.02 20 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.91 -0.03 20 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.84 -0.03 20 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.78 -0.03 21 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.72 -0.03 21 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.66 -0.03 21 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.60 -0.03 21 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.55 -0.03 21 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.50 -0.03 21 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.45 -0.03 21 0 3 0
30MAR27 5.25 C 0.00 0.00 0.00 0.35 -0.03 21 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.27 -0.03 21 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.21 -0.02 22 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.17 -0.01 23 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.12 -0.02 22 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.09 -0.02 22 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
TOTAL CALL 886 24,401 +471
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 0.01 -0.01 26 0 92 0
30MAR26 4.70 P 0.00 0.00 0.00 0.02 -0.01 25 0 169 0
30MAR26 4.80 P 0.00 0.00 0.00 0.03 -0.02 22 0 719 0
30MAR26 4.90 P 0.05 0.05 0.05 0.07 -0.01 25 51 924 0
30MAR26 5.00 P 0.08 0.10 0.08 0.11 -0.01 25 405 1,236 -301
30MAR26 5.25 P 0.25 0.28 0.25 0.28 +0.01 27 61 1,438 -25
30MAR26 5.50 P 0.00 0.00 0.00 0.51 +0.02 34 0 480 -328
30MAR26 5.75 P 0.00 0.00 0.00 0.74 0.00 0 0 434 0
30MAR26 6.00 P 0.00 0.00 0.00 1.02 +0.03 59 0 65 0
30MAR26 6.25 P 0.00 0.00 0.00 1.24 -0.01 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.52 +0.03 77 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.74 0.00 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.00 +0.01 79 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.25 -0.03 85 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.50 -0.01 91 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.74 0.00 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.99 -0.04 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.25 +0.01 109 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.50 -0.03 114 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.75 -0.03 119 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 22 0 53 0
29APR26 4.50 P 0.00 0.00 0.00 0.02 0.00 23 0 22 0
29APR26 4.60 P 0.00 0.00 0.00 0.03 -0.01 22 0 601 0
29APR26 4.70 P 0.00 0.00 0.00 0.05 -0.01 22 0 213 0
29APR26 4.80 P 0.00 0.00 0.00 0.07 -0.01 21 0 163 0
29APR26 4.90 P 0.00 0.00 0.00 0.11 -0.01 22 0 293 0
29APR26 5.00 P 0.14 0.15 0.14 0.15 -0.01 22 20 670 +3
29APR26 5.25 P 0.00 0.00 0.00 0.31 0.00 23 0 393 0
29APR26 5.50 P 0.00 0.00 0.00 0.52 +0.01 25 0 240 0
29APR26 5.75 P 0.00 0.00 0.00 0.74 0.00 0 0 65 0
29APR26 6.00 P 0.00 0.00 0.00 1.02 +0.02 39 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.27 +0.01 45 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.52 +0.01 51 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.77 +0.01 57 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.00 -0.01 53 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.25 -0.03 57 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.50 -0.01 61 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.75 -0.01 66 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 0.01 -0.01 21 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 0.02 0.02 0.02 0.03 -0.02 21 2 11 +2
28MAY26 4.60 P 0.00 0.00 0.00 0.05 -0.01 21 0 163 0
28MAY26 4.70 P 0.07 0.07 0.07 0.07 -0.01 21 50 404 +50
28MAY26 4.80 P 0.00 0.00 0.00 0.10 -0.01 21 0 148 0
28MAY26 4.90 P 0.00 0.00 0.00 0.14 -0.02 21 0 185 0
28MAY26 5.00 P 0.00 0.00 0.00 0.19 -0.01 22 0 148 0
28MAY26 5.25 P 0.31 0.34 0.31 0.34 -0.01 22 150 161 +150
28MAY26 5.50 P 0.50 0.50 0.50 0.54 0.00 24 30 60 +30
28MAY26 5.75 P 0.00 0.00 0.00 0.77 +0.01 27 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.02 +0.02 32 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.27 +0.01 37 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.52 +0.01 42 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.77 +0.01 46 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.00 -0.01 44 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.25 -0.03 48 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.50 -0.01 51 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.75 -0.01 54 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 0.01 -0.01 20 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.03 -0.01 20 0 19 0
29JUN26 4.40 P 0.00 0.00 0.00 0.04 -0.02 20 0 114 0
29JUN26 4.50 P 0.00 0.00 0.00 0.06 -0.02 20 0 183 0
29JUN26 4.60 P 0.08 0.08 0.08 0.09 -0.01 20 100 173 +99
29JUN26 4.70 P 0.11 0.11 0.11 0.12 -0.02 20 500 716 +495
29JUN26 4.80 P 0.00 0.00 0.00 0.16 -0.02 20 0 929 0
29JUN26 4.90 P 0.00 0.00 0.00 0.20 -0.02 20 0 893 0
29JUN26 5.00 P 0.00 0.00 0.00 0.26 -0.01 20 0 2,978 0
29JUN26 5.25 P 0.00 0.00 0.00 0.42 -0.01 20 0 445 0
29JUN26 5.50 P 0.00 0.00 0.00 0.63 0.00 22 0 992 0
29JUN26 5.75 P 0.00 0.00 0.00 0.85 +0.03 23 0 1,157 0
29JUN26 6.00 P 0.00 0.00 0.00 1.08 +0.01 23 0 320 0
29JUN26 6.25 P 0.00 0.00 0.00 1.32 +0.01 23 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.56 +0.01 0 0 95 0
29JUN26 6.75 P 0.00 0.00 0.00 1.80 0.00 0 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 2.06 +0.02 27 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.28 -0.01 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.55 +0.02 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.80 +0.02 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.04 +0.01 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.29 +0.01 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.54 +0.01 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.82 +0.04 56 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.06 0.00 24 0 6 0
29SEP26 4.20 P 0.00 0.00 0.00 0.08 0.00 24 0 15 0
29SEP26 4.30 P 0.00 0.00 0.00 0.09 -0.01 23 0 69 0
29SEP26 4.40 P 0.00 0.00 0.00 0.13 +0.01 24 0 130 0
29SEP26 4.50 P 0.00 0.00 0.00 0.16 +0.01 24 0 129 0
29SEP26 4.60 P 0.19 0.19 0.19 0.19 0.00 24 4 118 +4
29SEP26 4.70 P 0.00 0.00 0.00 0.23 +0.01 24 0 70 0
29SEP26 4.80 P 0.00 0.00 0.00 0.28 +0.01 24 0 118 0
29SEP26 4.90 P 0.00 0.00 0.00 0.33 +0.01 24 0 16 0
29SEP26 5.00 P 0.37 0.42 0.37 0.38 +0.01 24 31 1,286 +30
29SEP26 5.25 P 0.54 0.54 0.53 0.54 +0.01 25 215 902 -33
29SEP26 5.50 P 0.74 0.74 0.74 0.72 +0.01 25 60 311 0
29SEP26 5.75 P 0.00 0.00 0.00 0.93 +0.02 26 0 635 0
29SEP26 6.00 P 0.00 0.00 0.00 1.15 +0.02 27 0 157 0
29SEP26 6.25 P 0.00 0.00 0.00 1.38 +0.02 29 0 109 0
29SEP26 6.50 P 0.00 0.00 0.00 1.62 +0.02 31 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.87 +0.02 34 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.12 +0.02 37 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.38 +0.02 41 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.63 +0.02 44 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.88 +0.01 46 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.12 0.00 47 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.36 -0.02 48 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.06 -0.02 22 0 15 0
30DEC26 4.10 P 0.00 0.00 0.00 0.08 -0.01 22 0 154 0
30DEC26 4.20 P 0.00 0.00 0.00 0.10 -0.02 22 0 15 0
30DEC26 4.30 P 0.00 0.00 0.00 0.12 -0.02 22 0 95 0
30DEC26 4.40 P 0.00 0.00 0.00 0.15 -0.02 22 0 117 0
30DEC26 4.50 P 0.00 0.00 0.00 0.18 -0.02 22 0 107 0
30DEC26 4.60 P 0.00 0.00 0.00 0.22 -0.02 22 0 50 0
30DEC26 4.70 P 0.00 0.00 0.00 0.26 -0.03 22 0 61 0
30DEC26 4.80 P 0.00 0.00 0.00 0.31 -0.02 22 0 41 0
30DEC26 4.90 P 0.00 0.00 0.00 0.36 -0.02 23 0 817 0
30DEC26 5.00 P 0.00 0.00 0.00 0.41 -0.03 22 0 2,461 0
30DEC26 5.25 P 0.00 0.00 0.00 0.56 -0.03 22 0 1,638 0
30DEC26 5.50 P 0.00 0.00 0.00 0.74 -0.02 23 0 310 0
30DEC26 5.75 P 0.00 0.00 0.00 0.94 -0.02 24 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.16 -0.01 25 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.39 0.00 26 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.63 +0.01 28 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.87 +0.01 30 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.12 +0.01 32 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.38 +0.02 36 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.63 +0.02 38 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.88 +0.01 40 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.13 +0.01 42 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.37 -0.01 43 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.11 -0.01 22 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.14 -0.01 23 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.15 -0.01 22 0 250 0
30MAR27 4.40 P 0.00 0.00 0.00 0.19 0.00 22 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.22 -0.01 22 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.27 0.00 23 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.31 0.00 23 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.36 0.00 23 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.41 -0.01 23 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.46 -0.01 23 0 30 0
30MAR27 5.25 P 0.00 0.00 0.00 0.61 -0.01 23 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.79 0.00 23 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.98 0.00 24 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.19 +0.01 25 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.41 +0.01 25 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.64 +0.01 27 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.88 +0.01 28 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.13 +0.02 30 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.38 +0.02 33 0 0 0
TOTAL PUT 1,679 29,245 +176
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$ 25.16
30MAR26 12.00 C 0.00 0.00 0.00 13.29 +0.13 179 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 12.80 +0.14 173 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 12.29 +0.14 162 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 11.68 0.00 85 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 11.18 -0.04 72 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 10.67 +0.01 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 10.26 +0.10 122 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 9.68 +0.02 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 9.18 +0.02 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 8.76 +0.02 102 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 8.35 +0.18 113 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 7.66 -0.01 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 7.16 -0.12 0 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 6.69 -0.04 50 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 6.20 +0.03 54 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 5.67 0.00 0 0 5 0
30MAR26 20.00 C 0.00 0.00 0.00 5.21 +0.07 49 0 2 0
30MAR26 21.00 C 0.00 0.00 0.00 4.34 +0.13 60 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 3.36 +0.11 50 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 2.36 -0.02 37 0 16 0
30MAR26 24.00 C 1.88 1.88 1.60 1.64 -0.01 40 33 100 +16
30MAR26 25.00 C 1.20 1.20 0.97 1.03 -0.07 39 48 163 +15
30MAR26 26.00 C 0.79 0.80 0.59 0.62 -0.05 40 25 151 +19
30MAR26 27.00 C 0.49 0.49 0.37 0.33 -0.08 40 95 536 -4
30MAR26 28.00 C 0.22 0.22 0.22 0.17 -0.05 40 65 434 0
30MAR26 29.00 C 0.16 0.16 0.16 0.08 -0.03 40 34 589 -34
30MAR26 30.00 C 0.00 0.00 0.00 0.04 -0.02 41 0 760 0
30MAR26 31.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 298 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 43 0 197 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 48 0 264 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 53 0 454 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 57 0 408 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 62 0 232 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 66 0 98 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 70 0 241 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 73 0 51 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 77 0 105 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 81 0 176 0
29APR26 18.00 C 0.00 0.00 0.00 7.45 - 68 0 0 -
29APR26 18.50 C 0.00 0.00 0.00 6.94 +0.21 63 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 6.31 +0.06 47 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 5.77 0.00 38 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 5.31 -0.15 39 0 3 0
29APR26 21.00 C 0.00 0.00 0.00 4.51 +0.02 45 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 3.64 +0.09 43 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 2.85 +0.07 41 0 45 0
29APR26 24.00 C 0.00 0.00 0.00 2.11 -0.03 38 0 55 0
29APR26 25.00 C 1.56 1.56 1.54 1.55 -0.03 38 45 990 0
29APR26 26.00 C 1.29 1.29 1.14 1.11 -0.07 38 21 129 -10
29APR26 27.00 C 0.84 0.84 0.84 0.79 -0.07 39 17 210 +17
29APR26 28.00 C 0.65 0.65 0.56 0.53 -0.07 38 17 264 +6
29APR26 29.00 C 0.41 0.41 0.41 0.34 -0.06 38 5 535 0
29APR26 30.00 C 0.00 0.00 0.00 0.22 -0.04 38 0 926 0
29APR26 31.00 C 0.00 0.00 0.00 0.14 -0.03 38 0 363 0
29APR26 32.00 C 0.00 0.00 0.00 0.08 -0.03 38 0 167 0
29APR26 33.00 C 0.00 0.00 0.00 0.05 -0.02 38 0 72 0
29APR26 34.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 184 0
29APR26 35.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 37 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 27 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 41 0 3 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 44 0 27 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 46 0 383 0
28MAY26 18.00 C 0.00 0.00 0.00 7.52 - 56 0 0 -
28MAY26 18.50 C 0.00 0.00 0.00 7.03 +0.20 53 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 6.45 +0.16 45 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 5.92 +0.02 40 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 5.53 -0.02 42 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 4.73 +0.24 43 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 3.91 -0.03 41 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 2.99 -0.11 35 0 40 0
28MAY26 24.00 C 2.54 2.54 2.54 2.47 0.00 38 7 38 -7
28MAY26 25.00 C 1.94 1.94 1.94 1.94 -0.01 38 25 115 +25
28MAY26 26.00 C 0.00 0.00 0.00 1.50 -0.03 38 0 145 0
28MAY26 27.00 C 1.20 1.20 1.20 1.16 -0.05 39 5 217 +5
28MAY26 28.00 C 0.00 0.00 0.00 0.86 -0.05 38 0 257 0
28MAY26 29.00 C 0.00 0.00 0.00 0.63 -0.05 38 0 134 0
28MAY26 30.00 C 0.00 0.00 0.00 0.45 -0.05 38 0 149 0
28MAY26 31.00 C 0.00 0.00 0.00 0.32 -0.04 38 0 42 0
28MAY26 32.00 C 0.00 0.00 0.00 0.23 -0.03 38 0 47 0
28MAY26 33.00 C 0.00 0.00 0.00 0.16 -0.02 38 0 34 0
28MAY26 34.00 C 0.00 0.00 0.00 0.11 -0.02 38 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 0.08 -0.01 39 0 21 0
28MAY26 36.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.04 0.00 39 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.02 0.00 40 0 126 0
29JUN26 15.00 C 0.00 0.00 0.00 10.26 -0.01 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 9.97 +0.09 59 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 9.51 +0.22 58 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 9.00 +0.19 54 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.55 +0.22 54 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.05 +0.21 50 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.57 +0.29 48 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.12 +0.18 47 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.68 +0.11 46 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.23 +0.21 45 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 5.66 -0.07 39 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 4.84 +0.15 39 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 4.11 +0.07 39 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 3.46 +0.12 39 0 24 0
29JUN26 24.00 C 0.00 0.00 0.00 2.77 -0.03 37 0 80 0
29JUN26 25.00 C 2.43 2.43 2.43 2.26 -0.03 37 3 71 -3
29JUN26 26.00 C 0.00 0.00 0.00 1.83 -0.01 38 0 120 0
29JUN26 27.00 C 0.00 0.00 0.00 1.47 -0.04 38 0 219 0
29JUN26 28.00 C 1.30 1.30 1.30 1.19 -0.04 38 4 260 0
29JUN26 29.00 C 0.97 0.97 0.97 0.94 -0.03 39 3 1,156 0
29JUN26 30.00 C 0.82 0.82 0.82 0.72 -0.04 38 2 182 +2
29JUN26 31.00 C 0.00 0.00 0.00 0.56 -0.03 38 0 2,296 0
29JUN26 32.00 C 0.00 0.00 0.00 0.42 -0.03 38 0 546 0
29JUN26 33.00 C 0.00 0.00 0.00 0.32 -0.02 38 0 30 0
29JUN26 34.00 C 0.00 0.00 0.00 0.24 -0.02 38 0 106 0
29JUN26 35.00 C 0.00 0.00 0.00 0.18 -0.02 38 0 80 0
29JUN26 36.00 C 0.00 0.00 0.00 0.13 -0.02 38 0 135 0
29JUN26 37.00 C 0.00 0.00 0.00 0.10 -0.01 38 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.08 0.00 39 0 103 0
29JUN26 39.00 C 0.00 0.00 0.00 0.06 0.00 39 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 23 0
29JUN26 41.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 100 0
29SEP26 18.00 C 0.00 0.00 0.00 7.57 - 41 0 0 -
29SEP26 18.50 C 0.00 0.00 0.00 7.22 +0.28 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.77 +0.20 41 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.34 +0.27 40 0 0 0
29SEP26 20.00 C 6.03 6.03 6.03 6.04 +0.14 42 7 19 +7
29SEP26 21.00 C 0.00 0.00 0.00 5.28 +0.27 41 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.49 +0.17 39 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.97 0.00 40 0 5 0
29SEP26 24.00 C 0.00 0.00 0.00 3.42 +0.17 40 0 7 0
29SEP26 25.00 C 0.00 0.00 0.00 2.92 -0.01 39 0 175 0
29SEP26 26.00 C 0.00 0.00 0.00 2.48 -0.01 39 0 175 0
29SEP26 27.00 C 2.24 2.24 2.24 2.12 -0.01 39 15 40 0
29SEP26 28.00 C 0.00 0.00 0.00 1.79 -0.01 39 0 280 0
29SEP26 29.00 C 0.00 0.00 0.00 1.50 -0.02 39 0 62 0
29SEP26 30.00 C 0.00 0.00 0.00 1.27 -0.01 39 0 75 0
29SEP26 31.00 C 0.00 0.00 0.00 1.05 -0.01 39 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 0.89 -0.01 39 0 75 0
29SEP26 33.00 C 0.00 0.00 0.00 0.73 -0.01 38 0 56 0
29SEP26 34.00 C 0.00 0.00 0.00 0.61 -0.01 38 0 77 0
29SEP26 35.00 C 0.00 0.00 0.00 0.50 -0.01 38 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 0.42 -0.01 38 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 0.34 -0.01 38 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.29 0.00 38 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.23 -0.01 38 0 19 0
29SEP26 40.00 C 0.00 0.00 0.00 0.19 -0.01 38 0 48 0
29SEP26 41.00 C 0.00 0.00 0.00 0.16 0.00 38 0 23 0
30DEC26 18.00 C 0.00 0.00 0.00 7.69 - 37 0 0 -
30DEC26 18.50 C 0.00 0.00 0.00 7.32 +0.15 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.00 +0.22 39 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.58 +0.05 38 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.14 0.00 37 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.55 -0.04 38 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.06 +0.22 39 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 4.29 -0.04 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.96 -0.02 39 0 0 0
30DEC26 25.00 C 3.53 3.53 3.53 3.51 -0.01 39 15 15 +15
30DEC26 26.00 C 0.00 0.00 0.00 3.12 -0.01 39 0 30 0
30DEC26 27.00 C 0.00 0.00 0.00 2.76 -0.03 39 0 15 0
30DEC26 28.00 C 0.00 0.00 0.00 2.42 -0.04 39 0 65 0
30DEC26 29.00 C 0.00 0.00 0.00 2.13 -0.04 39 0 73 0
30DEC26 30.00 C 0.00 0.00 0.00 1.85 -0.05 39 0 70 0
30DEC26 31.00 C 0.00 0.00 0.00 1.62 -0.05 39 0 2 0
30DEC26 32.00 C 0.00 0.00 0.00 1.41 -0.05 39 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 1.23 -0.04 39 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 1.08 -0.04 39 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.93 -0.03 39 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.81 -0.04 38 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.68 -0.06 38 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 0.59 -0.05 38 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.53 -0.03 38 0 53 0
30MAR27 18.00 C 0.00 0.00 0.00 7.94 - 37 0 0 -
30MAR27 18.50 C 0.00 0.00 0.00 7.57 +0.01 37 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.42 +0.07 40 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.88 -0.01 37 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.58 +0.02 38 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.92 -0.01 37 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.33 -0.04 37 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.78 -0.06 37 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.43 +0.04 38 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 4.01 -0.03 38 0 0 0
30MAR27 26.00 C 3.72 3.72 3.68 3.64 -0.01 39 49 32 +32
30MAR27 27.00 C 0.00 0.00 0.00 3.30 -0.01 39 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.97 -0.04 39 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.65 -0.03 39 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.39 -0.03 39 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.12 -0.04 39 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.91 -0.03 39 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.70 -0.03 39 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.51 -0.03 39 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.36 -0.03 39 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 1.20 -0.04 38 0 0 0
30MAR27 37.00 C 1.34 1.34 1.34 1.07 -0.03 38 1 2 +1
TOTAL CALL 541 18,376 +102
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 126 0 38 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 114 0 5 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 108 0 10 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 102 0 10 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 91 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 86 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 81 0 13 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 75 0 9 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 71 0 30 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 57 0 39 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 48 0 65 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
30MAR26 21.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 310 0
30MAR26 22.00 P 0.00 0.00 0.00 0.08 -0.03 41 0 304 0
30MAR26 23.00 P 0.23 0.23 0.23 0.20 -0.07 40 1 184 0
30MAR26 24.00 P 0.38 0.50 0.36 0.44 -0.11 39 115 506 +46
30MAR26 25.00 P 0.71 0.87 0.71 0.85 -0.12 40 48 606 +31
30MAR26 26.00 P 1.42 1.42 1.40 1.42 -0.14 40 47 967 +47
30MAR26 27.00 P 0.00 0.00 0.00 2.17 -0.12 41 0 1,011 0
30MAR26 28.00 P 3.13 3.13 3.13 3.01 -0.12 42 50 923 0
30MAR26 29.00 P 4.25 4.25 4.05 3.89 -0.17 40 56 780 -56
30MAR26 30.00 P 0.00 0.00 0.00 4.90 -0.12 48 0 240 0
30MAR26 31.00 P 0.00 0.00 0.00 5.84 -0.15 0 0 366 0
30MAR26 32.00 P 0.00 0.00 0.00 6.93 -0.05 66 0 110 0
30MAR26 33.00 P 0.00 0.00 0.00 8.01 +0.03 82 0 37 0
30MAR26 34.00 P 0.00 0.00 0.00 8.96 +0.10 83 0 15 0
30MAR26 35.00 P 0.00 0.00 0.00 9.84 -0.02 0 0 1 0
30MAR26 36.00 P 0.00 0.00 0.00 10.96 +0.10 95 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 11.93 -0.02 95 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 13.05 +0.05 116 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 14.02 -0.18 119 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 14.95 +0.09 114 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 15.84 -0.03 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 - 39 0 0 -
29APR26 18.50 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
29APR26 20.00 P 0.10 0.10 0.10 0.07 -0.03 38 2 25 +2
29APR26 21.00 P 0.00 0.00 0.00 0.16 -0.03 39 0 33 0
29APR26 22.00 P 0.33 0.33 0.33 0.30 -0.06 38 3 19 +3
29APR26 23.00 P 0.52 0.55 0.52 0.53 -0.08 38 37 131 +37
29APR26 24.00 P 0.79 0.90 0.76 0.86 -0.11 38 10 308 +3
29APR26 25.00 P 1.33 1.33 1.32 1.30 -0.14 38 100 688 0
29APR26 26.00 P 1.71 1.92 1.71 1.86 -0.15 38 72 444 +34
29APR26 27.00 P 2.60 2.60 2.60 2.54 -0.15 38 80 777 +80
29APR26 28.00 P 3.13 3.42 3.13 3.37 -0.08 41 13 684 0
29APR26 29.00 P 0.00 0.00 0.00 4.16 -0.14 40 0 613 0
29APR26 30.00 P 5.49 5.49 5.20 5.13 -0.06 45 59 767 -41
29APR26 31.00 P 0.00 0.00 0.00 6.09 +0.06 49 0 439 0
29APR26 32.00 P 0.00 0.00 0.00 7.07 -0.01 53 0 102 0
29APR26 33.00 P 0.00 0.00 0.00 8.01 -0.08 54 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 8.98 -0.15 56 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 9.85 -0.21 46 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 10.96 -0.17 62 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 11.93 -0.17 64 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 13.05 +0.05 76 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 14.02 -0.18 78 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.05 - 39 0 0 -
28MAY26 18.50 P 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.09 -0.02 38 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.13 -0.02 38 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.18 -0.03 38 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.32 -0.04 38 0 75 0
28MAY26 22.00 P 0.52 0.52 0.52 0.53 -0.05 38 2 154 +2
28MAY26 23.00 P 0.71 0.71 0.71 0.81 -0.08 38 1 207 +1
28MAY26 24.00 P 1.06 1.18 1.06 1.17 -0.10 38 80 320 +80
28MAY26 25.00 P 1.62 1.62 1.62 1.63 -0.11 38 25 184 +15
28MAY26 26.00 P 2.11 2.20 2.11 2.20 -0.13 38 68 135 +24
28MAY26 27.00 P 2.85 2.85 2.85 2.85 -0.12 38 10 120 +10
28MAY26 28.00 P 3.60 3.60 3.60 3.56 -0.16 38 10 112 0
28MAY26 29.00 P 0.00 0.00 0.00 4.23 -0.29 35 0 117 0
28MAY26 30.00 P 0.00 0.00 0.00 5.13 -0.15 37 0 75 0
28MAY26 31.00 P 0.00 0.00 0.00 6.09 -0.15 40 0 45 0
28MAY26 32.00 P 0.00 0.00 0.00 7.07 -0.14 43 0 7 0
28MAY26 33.00 P 0.00 0.00 0.00 8.14 -0.03 50 0 10 0
28MAY26 34.00 P 0.00 0.00 0.00 8.98 -0.18 46 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 9.88 -0.29 43 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 10.96 -0.23 51 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 11.93 -0.17 52 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 13.05 -0.17 63 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 14.02 -0.18 64 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 0.00 40 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.03 0.00 40 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.04 0.00 39 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.05 -0.01 38 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.08 -0.01 39 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.10 -0.02 38 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 0.14 -0.01 38 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.19 -0.02 38 0 27 0
29JUN26 19.50 P 0.00 0.00 0.00 0.25 -0.02 38 0 33 0
29JUN26 20.00 P 0.00 0.00 0.00 0.32 -0.03 38 0 66 0
29JUN26 21.00 P 0.52 0.52 0.52 0.51 -0.03 38 2 117 0
29JUN26 22.00 P 0.00 0.00 0.00 0.77 -0.04 38 0 216 0
29JUN26 23.00 P 0.98 0.98 0.98 1.08 -0.07 38 4 351 0
29JUN26 24.00 P 0.00 0.00 0.00 1.45 -0.11 38 0 324 0
29JUN26 25.00 P 2.00 2.00 1.95 1.98 -0.08 38 61 176 -10
29JUN26 26.00 P 2.56 2.56 2.56 2.56 -0.08 39 15 741 0
29JUN26 27.00 P 0.00 0.00 0.00 3.17 -0.11 39 0 290 0
29JUN26 28.00 P 0.00 0.00 0.00 3.85 -0.14 38 0 227 0
29JUN26 29.00 P 0.00 0.00 0.00 4.48 -0.19 36 0 3,314 0
29JUN26 30.00 P 0.00 0.00 0.00 5.49 -0.08 41 0 99 0
29JUN26 31.00 P 0.00 0.00 0.00 6.37 -0.07 42 0 25 0
29JUN26 32.00 P 0.00 0.00 0.00 7.29 -0.05 44 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 8.22 -0.06 45 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 9.13 -0.10 46 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 10.08 -0.10 47 0 2 0
29JUN26 36.00 P 0.00 0.00 0.00 11.17 -0.02 53 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 12.08 -0.02 53 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 13.05 -0.17 54 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 14.02 -0.18 55 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 14.95 -0.18 54 0 39 0
29JUN26 41.00 P 0.00 0.00 0.00 16.08 -0.09 63 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.38 - 38 0 0 -
29SEP26 18.50 P 0.00 0.00 0.00 0.48 -0.02 38 0 10 0
29SEP26 19.00 P 0.00 0.00 0.00 0.55 -0.03 38 0 8 0
29SEP26 19.50 P 0.00 0.00 0.00 0.66 -0.02 38 0 60 0
29SEP26 20.00 P 0.00 0.00 0.00 0.78 -0.02 38 0 6 0
29SEP26 21.00 P 0.00 0.00 0.00 1.07 -0.02 38 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 1.41 -0.02 37 0 39 0
29SEP26 23.00 P 0.00 0.00 0.00 1.81 -0.02 37 0 32 0
29SEP26 24.00 P 0.00 0.00 0.00 2.27 -0.03 37 0 74 0
29SEP26 25.00 P 2.78 2.78 2.78 2.79 -0.02 37 15 218 +15
29SEP26 26.00 P 0.00 0.00 0.00 3.35 -0.04 37 0 228 0
29SEP26 27.00 P 0.00 0.00 0.00 3.97 -0.08 36 0 113 0
29SEP26 28.00 P 0.00 0.00 0.00 4.63 -0.10 36 0 296 0
29SEP26 29.00 P 0.00 0.00 0.00 5.43 -0.04 37 0 151 0
29SEP26 30.00 P 0.00 0.00 0.00 6.08 -0.19 35 0 70 0
29SEP26 31.00 P 0.00 0.00 0.00 6.90 -0.36 35 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 7.66 -0.30 34 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 8.81 -0.22 39 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.50 -0.41 35 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.35 -0.45 33 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 11.51 -0.21 40 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.43 -0.19 40 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 13.20 -0.34 33 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 14.34 +0.13 41 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 15.11 -0.22 31 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 16.22 -0.05 40 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.66 - 38 0 0 -
30DEC26 18.50 P 0.00 0.00 0.00 0.76 -0.04 38 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.89 -0.02 38 0 7 0
30DEC26 19.50 P 0.00 0.00 0.00 1.02 -0.03 38 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 1.16 -0.03 38 0 20 0
30DEC26 21.00 P 0.00 0.00 0.00 1.47 -0.05 37 0 16 0
30DEC26 22.00 P 0.00 0.00 0.00 1.85 -0.06 37 0 16 0
30DEC26 23.00 P 2.30 2.30 2.29 2.28 -0.06 37 34 52 +16
30DEC26 24.00 P 0.00 0.00 0.00 2.75 -0.07 37 0 2 0
30DEC26 25.00 P 3.35 3.35 3.35 3.29 -0.08 37 15 48 +15
30DEC26 26.00 P 0.00 0.00 0.00 3.88 -0.09 37 0 48 0
30DEC26 27.00 P 0.00 0.00 0.00 4.53 -0.09 37 0 14 0
30DEC26 28.00 P 0.00 0.00 0.00 5.22 -0.09 38 0 95 0
30DEC26 29.00 P 5.97 5.97 5.97 6.05 -0.14 39 15 166 +15
30DEC26 30.00 P 0.00 0.00 0.00 6.80 -0.14 39 0 42 0
30DEC26 31.00 P 0.00 0.00 0.00 7.46 -0.13 38 0 17 0
30DEC26 32.00 P 0.00 0.00 0.00 8.19 -0.26 37 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 9.12 +0.04 38 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 10.02 -0.28 39 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.90 -0.14 40 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.65 -0.43 37 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.55 -0.35 37 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.66 -0.10 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 14.59 +0.15 42 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.86 - 38 0 0 -
30MAR27 18.50 P 0.00 0.00 0.00 1.00 -0.03 38 0 2 0
30MAR27 19.00 P 0.00 0.00 0.00 1.14 -0.03 38 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.30 -0.02 38 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 1.45 -0.03 37 0 1 0
30MAR27 21.00 P 0.00 0.00 0.00 1.81 -0.03 38 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 2.21 -0.04 37 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 2.66 -0.05 37 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 3.15 -0.06 37 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 3.70 -0.07 37 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 4.31 -0.06 38 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 4.94 -0.09 38 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.63 -0.09 38 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.36 -0.11 38 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.07 -0.05 38 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.90 -0.11 39 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.68 +0.03 39 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.41 -0.18 38 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.35 -0.03 40 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.25 -0.05 40 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.04 -0.04 40 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 12.94 0.00 40 0 0 0
TOTAL PUT 1,050 21,428 +369
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$ 0.00
30MAR26 2.50 C 0.00 0.00 0.00 7.04 +0.16 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 6.94 +0.16 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 6.84 +0.16 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 6.74 +0.16 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 6.64 +0.16 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 6.54 +0.16 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 6.44 +0.16 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 6.34 +0.14 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 6.24 +0.14 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 6.14 +0.14 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 6.04 +0.14 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 5.95 +0.17 168 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 5.85 +0.15 163 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.75 +0.16 158 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.65 +0.16 153 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.55 +0.15 149 0 0 -49
30MAR26 4.10 C 0.00 0.00 0.00 5.45 +0.16 144 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 5.35 +0.15 140 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 5.25 +0.16 135 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 5.15 +0.15 131 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 5.05 +0.15 127 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.95 +0.15 123 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.85 +0.16 119 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.75 +0.17 115 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.65 +0.15 111 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.55 +0.15 108 0 2 0
30MAR26 5.25 C 0.00 0.00 0.00 4.30 +0.16 99 0 0 -7
30MAR26 5.50 C 0.00 0.00 0.00 4.05 +0.16 90 0 0 -20
30MAR26 5.75 C 0.00 0.00 0.00 3.80 +0.16 82 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.55 +0.17 74 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.30 +0.15 66 0 0 -2
30MAR26 6.50 C 0.00 0.00 0.00 3.05 +0.17 58 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.80 +0.17 50 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.55 +0.16 40 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.30 +0.16 0 0 0 -105
30MAR26 7.50 C 0.00 0.00 0.00 2.05 +0.13 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.80 +0.16 0 0 0 0
30MAR26 8.00 C 1.47 1.47 1.47 1.55 +0.13 0 9 0 -14
30MAR26 8.25 C 0.00 0.00 0.00 1.30 +0.12 0 0 0 -5
30MAR26 8.50 C 0.00 0.00 0.00 1.05 +0.13 0 0 5 0
30MAR26 8.75 C 0.00 0.00 0.00 0.81 +0.15 21 0 0 0
30MAR26 9.00 C 0.48 0.51 0.45 0.58 +0.14 21 591 1 -590
30MAR26 9.25 C 0.23 0.29 0.15 0.38 +0.10 21 308 491 -1,258
30MAR26 9.50 C 0.03 0.04 0.01 0.22 +0.08 21 794 354 -1,035
30MAR26 9.75 C 0.01 0.01 0.01 0.11 +0.04 21 21 1,141 -19
30MAR26 10.00 C 0.01 0.01 0.01 0.05 +0.02 21 56 819 -50
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 23 0 360 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.31 +0.16 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.06 +0.16 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.81 +0.16 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.56 +0.15 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.32 +0.16 33 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.07 +0.15 28 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.82 +0.17 24 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.57 +0.15 20 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.32 +0.14 15 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.07 +0.15 8 0 3 -2
29APR26 8.75 C 0.00 0.00 0.00 0.83 +0.17 14 0 5 -3
29APR26 9.00 C 0.48 0.48 0.48 0.59 +0.13 12 40 69 0
29APR26 9.25 C 0.00 0.00 0.00 0.39 +0.11 13 0 0 -1,565
29APR26 9.50 C 0.00 0.00 0.00 0.22 +0.08 12 0 0 -373
29APR26 9.75 C 0.00 0.00 0.00 0.11 +0.04 12 0 98 0
29APR26 10.00 C 0.00 0.00 0.00 0.05 +0.02 13 0 134 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 14 0 15 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 20 0 49 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.83 +0.16 30 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.58 +0.16 25 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.33 +0.16 0 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.08 +0.16 0 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.83 +0.16 0 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.58 +0.15 0 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.34 +0.16 15 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.09 +0.16 11 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.85 +0.15 12 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.62 +0.14 11 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.41 +0.11 11 0 0 -15
28MAY26 9.50 C 0.00 0.00 0.00 0.25 +0.08 11 0 0 -30
28MAY26 9.75 C 0.00 0.00 0.00 0.13 +0.05 11 0 270 0
28MAY26 10.00 C 0.02 0.02 0.02 0.06 +0.03 11 10 15 +10
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
28MAY26 11.00 C 0.01 0.01 0.01 0.01 0.00 16 10 10 +10
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 7.06 +0.16 88 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 6.96 +0.16 81 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 6.86 +0.16 69 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 6.76 +0.16 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 6.66 +0.16 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 6.56 +0.16 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 6.46 +0.16 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 6.36 +0.16 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 6.26 +0.16 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 6.16 +0.15 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 6.07 +0.16 73 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 5.97 +0.16 70 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 5.87 +0.16 66 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 5.77 +0.16 63 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.67 +0.16 58 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.57 +0.16 53 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.47 +0.16 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.37 +0.16 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 5.27 +0.17 0 0 0 -1
29JUN26 4.40 C 0.00 0.00 0.00 5.17 +0.16 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 5.07 +0.16 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.97 +0.16 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.87 +0.16 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.78 +0.16 52 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.68 +0.16 50 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.58 +0.16 47 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.33 +0.16 40 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.08 +0.13 0 0 0 -100
29JUN26 5.75 C 0.00 0.00 0.00 3.83 +0.16 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.58 +0.19 0 0 1 -22
29JUN26 6.25 C 0.00 0.00 0.00 3.34 +0.19 33 0 0 -1
29JUN26 6.50 C 0.00 0.00 0.00 3.09 +0.19 28 0 0 -20
29JUN26 6.75 C 0.00 0.00 0.00 2.84 +0.16 21 0 1 0
29JUN26 7.00 C 0.00 0.00 0.00 2.59 +0.16 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.35 +0.17 24 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.10 +0.16 20 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.86 +0.17 21 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.63 +0.19 22 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.40 +0.21 21 0 5 0
29JUN26 8.50 C 1.02 1.02 1.02 1.19 +0.26 22 5 0 -10
29JUN26 8.75 C 0.00 0.00 0.00 0.99 +0.29 21 0 0 -50
29JUN26 9.00 C 0.00 0.00 0.00 0.81 +0.33 21 0 159 0
29JUN26 9.25 C 0.00 0.00 0.00 0.65 +0.35 21 0 0 -130
29JUN26 9.50 C 0.00 0.00 0.00 0.51 +0.34 21 0 15 -548
29JUN26 9.75 C 0.00 0.00 0.00 0.39 +0.31 21 0 152 0
29JUN26 10.00 C 0.00 0.00 0.00 0.29 +0.26 21 0 563 0
29JUN26 10.50 C 0.00 0.00 0.00 0.16 +0.15 21 0 45 0
29JUN26 11.00 C 0.00 0.00 0.00 0.08 +0.07 21 0 15 0
29JUN26 11.50 C 0.00 0.00 0.00 0.04 +0.03 22 0 30 0
29JUN26 12.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.36 +0.16 20 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.12 +0.17 24 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.87 +0.16 20 0 0 -30
29SEP26 7.00 C 0.00 0.00 0.00 2.63 +0.17 21 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.39 +0.18 20 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.16 +0.19 21 0 0 -25
29SEP26 7.75 C 0.00 0.00 0.00 1.94 +0.25 22 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.72 +0.25 21 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.51 +0.28 21 0 150 0
29SEP26 8.50 C 0.00 0.00 0.00 1.32 +0.34 21 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.14 +0.40 21 0 116 0
29SEP26 9.00 C 0.00 0.00 0.00 0.97 +0.45 21 0 0 -50
29SEP26 9.25 C 0.00 0.00 0.00 0.82 +0.51 21 0 0 -15
29SEP26 9.50 C 0.00 0.00 0.00 0.69 +0.52 21 0 1 -271
29SEP26 9.75 C 0.00 0.00 0.00 0.57 +0.49 21 0 389 0
29SEP26 10.00 C 0.00 0.00 0.00 0.47 +0.44 21 0 73 0
29SEP26 10.50 C 0.00 0.00 0.00 0.31 +0.30 21 0 66 0
29SEP26 11.00 C 0.00 0.00 0.00 0.20 +0.19 21 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.12 +0.11 21 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.07 +0.06 21 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.04 +0.03 21 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.02 +0.01 21 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 22 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.41 +0.17 23 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.17 +0.18 23 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.93 +0.18 22 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.69 +0.18 21 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.47 +0.26 22 0 0 0
30DEC26 7.50 C 1.95 1.95 1.95 2.24 +0.27 21 50 50 0
30DEC26 7.75 C 0.00 0.00 0.00 2.03 +0.31 21 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.83 +0.35 21 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.63 +0.35 21 0 0 -48
30DEC26 8.50 C 0.00 0.00 0.00 1.45 +0.41 21 0 0 -104
30DEC26 8.75 C 0.00 0.00 0.00 1.28 +0.49 21 0 0 -15
30DEC26 9.00 C 0.00 0.00 0.00 1.12 +0.56 21 0 0 -15
30DEC26 9.25 C 0.00 0.00 0.00 0.98 +0.64 21 0 0 -202
30DEC26 9.50 C 0.00 0.00 0.00 0.84 +0.66 21 0 0 -188
30DEC26 9.75 C 0.00 0.00 0.00 0.73 +0.65 21 0 80 0
30DEC26 10.00 C 0.00 0.00 0.00 0.62 +0.59 21 0 83 0
30DEC26 10.50 C 0.00 0.00 0.00 0.45 +0.44 21 0 23 0
30DEC26 11.00 C 0.00 0.00 0.00 0.32 +0.31 21 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.22 +0.21 21 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.15 +0.14 21 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.10 +0.09 21 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.06 +0.05 21 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.04 +0.03 21 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.03 +0.02 22 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.76 +0.21 21 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.54 +0.23 21 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.33 +0.27 21 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.12 +0.30 21 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.93 +0.35 21 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.74 +0.41 21 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.57 +0.48 21 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.40 +0.55 21 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.25 +0.63 21 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.11 +0.70 21 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.98 +0.74 21 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.86 +0.74 21 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.75 +0.70 21 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.57 +0.56 21 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.43 +0.42 21 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.31 +0.30 21 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.23 +0.22 21 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.16 +0.15 21 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.12 +0.11 21 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.08 +0.07 21 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.06 +0.05 21 0 0 0
TOTAL CALL 1,894 5,890 -6,967
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 249 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 235 0 10 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 222 0 10 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 199 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 179 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 174 0 46 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 170 0 4 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 157 0 2 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 109 0 100 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 72 0 10 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 66 0 960 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 40 0 512 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 34 0 314 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 28 0 320 0
30MAR26 8.75 P 0.02 0.02 0.02 0.01 -0.01 22 1 387 -1
30MAR26 9.00 P 0.01 0.01 0.01 0.03 -0.03 22 5 1,034 -5
30MAR26 9.25 P 0.00 0.00 0.00 0.08 -0.05 22 0 385 0
30MAR26 9.50 P 0.09 0.09 0.09 0.17 -0.08 21 1 414 0
30MAR26 9.75 P 0.22 0.36 0.20 0.31 -0.13 21 340 109 -628
30MAR26 10.00 P 0.55 0.55 0.55 0.50 -0.16 21 40 0 -175
30MAR26 10.50 P 0.00 0.00 0.00 0.96 -0.16 0 0 153 0
30MAR26 11.00 P 0.00 0.00 0.00 1.46 -0.16 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.96 -0.20 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.46 -0.19 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.96 -0.20 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.46 -0.20 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.96 -0.21 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.46 -0.21 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 46 0 300 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 37 0 200 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 22 0 15 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 18 0 284 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 -0.01 14 0 30 0
29APR26 9.00 P 0.00 0.00 0.00 0.03 -0.03 14 0 68 0
29APR26 9.25 P 0.00 0.00 0.00 0.08 -0.05 14 0 81 0
29APR26 9.50 P 0.00 0.00 0.00 0.17 -0.08 14 0 190 0
29APR26 9.75 P 0.00 0.00 0.00 0.31 -0.13 14 0 0 -155
29APR26 10.00 P 0.00 0.00 0.00 0.50 -0.16 14 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.96 -0.16 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 1.46 -0.21 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 1.96 -0.21 0 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.46 -0.19 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.96 -0.20 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.46 -0.20 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.96 -0.21 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.46 -0.21 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 23 0 90 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 14 0 55 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 -0.01 11 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.03 -0.03 11 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.08 -0.05 11 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.17 -0.08 11 0 30 0
28MAY26 9.75 P 0.00 0.00 0.00 0.31 -0.13 12 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.50 -0.16 12 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.96 -0.16 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.46 -0.21 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 1.96 -0.21 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.46 -0.19 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.96 -0.20 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.46 -0.20 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.96 -0.21 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.46 -0.21 0 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 106 0 10 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 78 0 2 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 76 0 211 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 72 0 100 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 70 0 21 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 57 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.03 +0.02 21 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.05 +0.04 21 0 90 0
29JUN26 8.50 P 0.00 0.00 0.00 0.09 +0.08 21 0 65 0
29JUN26 8.75 P 0.00 0.00 0.00 0.14 +0.12 21 0 31 0
29JUN26 9.00 P 0.00 0.00 0.00 0.21 +0.15 21 0 47 0
29JUN26 9.25 P 0.00 0.00 0.00 0.30 +0.17 21 0 15 0
29JUN26 9.50 P 0.00 0.00 0.00 0.41 +0.16 21 0 27 0
29JUN26 9.75 P 0.00 0.00 0.00 0.54 +0.10 21 0 0 -115
29JUN26 10.00 P 0.00 0.00 0.00 0.70 +0.04 21 0 0 -1
29JUN26 10.50 P 0.00 0.00 0.00 1.06 -0.06 21 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.49 -0.18 21 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 1.96 -0.22 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.46 -0.24 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.96 -0.23 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.46 -0.23 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.96 -0.23 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.46 -0.23 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.03 +0.02 21 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.06 +0.05 22 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.09 +0.08 22 0 20 0
29SEP26 8.25 P 0.00 0.00 0.00 0.13 +0.12 21 0 25 0
29SEP26 8.50 P 0.00 0.00 0.00 0.18 +0.17 21 0 44 0
29SEP26 8.75 P 0.00 0.00 0.00 0.25 +0.23 21 0 75 0
29SEP26 9.00 P 0.00 0.00 0.00 0.33 +0.27 21 0 28 0
29SEP26 9.25 P 0.00 0.00 0.00 0.43 +0.30 21 0 35 0
29SEP26 9.50 P 0.00 0.00 0.00 0.54 +0.29 21 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.68 +0.24 21 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.83 +0.17 21 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.17 +0.05 21 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.56 -0.11 21 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.00 -0.18 21 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.47 -0.23 22 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.96 -0.23 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.46 -0.23 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.96 -0.23 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.46 -0.23 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.02 +0.01 21 0 24 0
30DEC26 7.00 P 0.00 0.00 0.00 0.03 +0.02 21 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.05 +0.04 22 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.07 +0.06 21 0 24 0
30DEC26 7.75 P 0.00 0.00 0.00 0.10 +0.09 21 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.14 +0.13 21 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 0.20 +0.19 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.26 +0.25 21 0 15 0
30DEC26 8.75 P 0.00 0.00 0.00 0.33 +0.31 21 0 2 0
30DEC26 9.00 P 0.00 0.00 0.00 0.43 +0.37 21 0 50 0
30DEC26 9.25 P 0.00 0.00 0.00 0.53 +0.40 21 0 100 0
30DEC26 9.50 P 0.11 0.11 0.11 0.65 +0.40 21 25 147 0
30DEC26 9.75 P 0.00 0.00 0.00 0.78 +0.34 21 0 15 -50
30DEC26 10.00 P 0.00 0.00 0.00 0.92 +0.26 21 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.25 +0.13 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.63 -0.04 21 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.04 -0.14 21 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.49 -0.21 21 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.96 -0.23 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.46 -0.23 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.96 -0.23 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.46 -0.23 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.05 +0.04 21 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.08 +0.07 21 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.11 +0.10 21 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.15 +0.14 21 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.20 +0.19 21 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.26 +0.25 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.33 +0.32 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.41 +0.39 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.50 +0.44 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.61 +0.48 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.73 +0.48 21 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.86 +0.42 21 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.00 +0.34 21 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.32 +0.20 21 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.69 +0.02 21 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.08 -0.10 21 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.52 -0.18 21 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.98 -0.21 22 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.46 -0.23 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.96 -0.23 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.46 -0.23 0 0 0 0
TOTAL PUT 412 7,558 -1,130
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 99 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.01 0.00 258 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.01 0.00 293 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.01 0.00 322 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 347 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 368 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 387 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 403 0 0 0
TOTAL CALL 0 0 0
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 545 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 266 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 100 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$ 3.46
30MAR26 1.85 C 0.00 0.00 0.00 1.61 -0.02 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.56 -0.02 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.51 -0.02 0 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.46 -0.02 0 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.36 -0.02 0 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.26 -0.02 0 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.16 -0.02 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.06 -0.02 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.96 -0.02 0 0 1 0
30MAR26 2.60 C 0.00 0.00 0.00 0.86 -0.02 0 0 10 0
30MAR26 2.70 C 0.00 0.00 0.00 0.76 -0.02 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.66 -0.02 0 0 70 0
30MAR26 2.90 C 0.00 0.00 0.00 0.56 -0.02 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.47 -0.01 37 0 16 0
30MAR26 3.10 C 0.00 0.00 0.00 0.37 -0.01 30 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.28 -0.02 30 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.21 -0.01 34 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.14 -0.02 32 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.09 -0.02 32 0 940 0
30MAR26 3.60 C 0.00 0.00 0.00 0.06 -0.01 34 0 24 0
30MAR26 3.70 C 0.06 0.06 0.06 0.04 -0.01 36 1 71 +1
30MAR26 3.80 C 0.00 0.00 0.00 0.02 -0.01 35 0 246 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 -0.01 35 0 153 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 40 0 39 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 45 0 87 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 50 0 110 0
30MAR26 4.30 C 0.00 0.00 0.00 0.01 0.00 55 0 64 0
30MAR26 4.40 C 0.00 0.00 0.00 0.01 0.00 60 0 56 0
30MAR26 4.50 C 0.00 0.00 0.00 0.01 0.00 64 0 6 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 68 0 1 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 72 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 76 0 8 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 93 0 15 0
29APR26 2.50 C 0.00 0.00 0.00 0.97 -0.01 37 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.87 -0.01 31 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.77 -0.01 26 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.68 0.00 36 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.58 0.00 31 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.49 -0.01 31 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.40 -0.02 30 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.33 -0.01 32 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.26 -0.01 32 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.20 -0.02 31 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.16 -0.01 33 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.12 -0.01 33 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.09 -0.01 34 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.07 0.00 35 0 30 0
29APR26 3.90 C 0.00 0.00 0.00 0.05 0.00 35 0 2 0
29APR26 4.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 4 0
29APR26 4.10 C 0.00 0.00 0.00 0.02 -0.01 33 0 32 0
29APR26 4.20 C 0.03 0.03 0.03 0.01 -0.01 31 11 17 -11
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 37 0 12 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 40 0 3 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 43 0 9 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 53 0 9 0
28MAY26 2.50 C 0.00 0.00 0.00 0.97 -0.01 0 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.88 0.00 33 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.78 0.00 29 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.69 -0.01 31 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.60 -0.01 31 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.52 -0.01 32 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.44 -0.02 32 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.37 -0.02 32 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.31 -0.02 33 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.25 -0.02 32 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.21 -0.01 34 0 100 0
28MAY26 3.60 C 0.00 0.00 0.00 0.17 -0.01 34 0 100 0
28MAY26 3.70 C 0.00 0.00 0.00 0.14 -0.01 35 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.11 -0.01 35 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.08 -0.02 34 0 0 0
28MAY26 4.00 C 0.08 0.08 0.08 0.07 -0.01 35 1 1 +1
28MAY26 4.10 C 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 36 0 12 0
29JUN26 1.85 C 0.00 0.00 0.00 1.63 -0.01 61 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.58 -0.01 58 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.52 -0.01 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.47 -0.01 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.38 0.00 48 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.28 0.00 44 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.18 0.00 39 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.08 0.00 35 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.98 0.00 31 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.89 0.00 34 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.79 -0.01 30 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.71 0.00 34 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 0.62 -0.01 32 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.54 -0.01 32 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.47 -0.01 33 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.41 -0.01 34 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.35 -0.01 34 0 5 0
29JUN26 3.40 C 0.00 0.00 0.00 0.30 -0.02 35 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.26 0.00 36 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.22 0.00 36 0 50 0
29JUN26 3.70 C 0.00 0.00 0.00 0.18 -0.01 36 0 102 0
29JUN26 3.80 C 0.00 0.00 0.00 0.15 -0.01 36 0 55 0
29JUN26 3.90 C 0.00 0.00 0.00 0.13 0.00 37 0 25 0
29JUN26 4.00 C 0.00 0.00 0.00 0.10 -0.01 36 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.08 -0.01 35 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.07 0.00 36 0 12 0
29JUN26 4.30 C 0.00 0.00 0.00 0.06 0.00 37 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 0.03 -0.01 35 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.02 -0.01 33 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 -0.01 31 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 34 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29SEP26 2.20 C 0.00 0.00 0.00 1.28 -0.01 34 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.19 0.00 36 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.09 -0.01 32 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.01 0.00 36 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.92 0.00 34 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.84 0.00 35 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.76 0.00 34 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.69 0.00 35 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.63 0.00 36 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.57 +0.01 36 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.51 -0.02 36 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.46 +0.01 36 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.40 -0.01 35 0 100 0
29SEP26 3.50 C 0.00 0.00 0.00 0.36 0.00 36 0 103 0
29SEP26 3.60 C 0.00 0.00 0.00 0.32 -0.01 36 0 200 0
29SEP26 3.70 C 0.00 0.00 0.00 0.29 0.00 36 0 200 0
29SEP26 3.80 C 0.00 0.00 0.00 0.26 0.00 37 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.23 0.00 37 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 0.20 -0.01 37 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.17 -0.01 36 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.15 -0.01 36 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.13 -0.01 36 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.12 0.00 37 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.10 -0.01 36 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 0.09 0.00 37 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.08 0.00 37 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.07 0.00 37 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.06 0.00 37 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.05 0.00 37 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.04 0.00 38 0 2 0
30DEC26 2.50 C 0.00 0.00 0.00 1.04 -0.01 33 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.97 -0.01 35 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.90 -0.01 35 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.83 -0.01 35 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.76 -0.02 35 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.70 -0.01 35 0 4 0
30DEC26 3.10 C 0.00 0.00 0.00 0.65 -0.01 36 0 0 0
30DEC26 3.20 C 0.67 0.67 0.67 0.59 -0.01 36 5 5 +5
30DEC26 3.30 C 0.00 0.00 0.00 0.54 -0.02 36 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.50 -0.01 37 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.45 -0.01 36 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.41 -0.02 36 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.38 -0.01 37 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.35 0.00 37 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.31 -0.02 37 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.29 0.00 37 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.26 -0.02 37 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.23 -0.02 37 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.21 -0.02 37 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.19 -0.02 37 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.17 -0.02 37 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.15 -0.02 36 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.14 -0.02 37 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.12 -0.02 36 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.11 -0.02 37 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.10 -0.02 37 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.08 -0.01 37 0 5 0
30MAR27 2.50 C 0.00 0.00 0.00 1.09 -0.01 34 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 1.03 0.00 36 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.95 -0.01 35 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.89 -0.01 36 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.83 -0.01 36 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.77 -0.01 36 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.72 -0.01 36 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.67 -0.01 37 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.63 0.00 37 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.58 0.00 37 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.54 -0.01 37 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.50 0.00 37 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.46 -0.01 37 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.44 0.00 38 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.40 -0.01 38 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.37 -0.02 38 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.34 -0.01 38 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.32 -0.01 38 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.29 -0.02 38 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.27 -0.01 38 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.25 -0.01 38 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.23 -0.01 38 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.21 -0.01 38 0 0 0
TOTAL CALL 18 3,272 -4
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 90 0 1 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 73 0 23 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 65 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 41 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 32 0 37 0
30MAR26 3.30 P 0.00 0.00 0.00 0.04 -0.01 32 0 93 0
30MAR26 3.40 P 0.00 0.00 0.00 0.08 -0.01 34 0 200 0
30MAR26 3.50 P 0.00 0.00 0.00 0.13 0.00 34 0 248 0
30MAR26 3.60 P 0.00 0.00 0.00 0.19 0.00 32 0 166 0
30MAR26 3.70 P 0.00 0.00 0.00 0.28 +0.01 38 0 141 0
30MAR26 3.80 P 0.00 0.00 0.00 0.36 +0.01 37 0 12 0
30MAR26 3.90 P 0.00 0.00 0.00 0.46 +0.02 44 0 70 0
30MAR26 4.00 P 0.00 0.00 0.00 0.55 +0.01 43 0 30 0
30MAR26 4.10 P 0.00 0.00 0.00 0.65 +0.01 49 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.75 +0.01 54 0 10 0
30MAR26 4.30 P 0.00 0.00 0.00 0.85 +0.01 59 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.95 +0.02 64 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.05 +0.02 68 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 1.15 +0.02 73 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.25 +0.02 77 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.35 +0.02 81 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.45 +0.02 85 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.55 +0.02 89 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.80 +0.02 99 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 31 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 30 0 34 0
29APR26 3.20 P 0.04 0.04 0.04 0.06 0.00 32 3 61 +3
29APR26 3.30 P 0.00 0.00 0.00 0.09 0.00 32 0 39 0
29APR26 3.40 P 0.00 0.00 0.00 0.13 0.00 32 0 15 0
29APR26 3.50 P 0.00 0.00 0.00 0.18 0.00 32 0 20 0
29APR26 3.60 P 0.00 0.00 0.00 0.25 +0.01 34 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.32 +0.01 34 0 15 0
29APR26 3.80 P 0.00 0.00 0.00 0.40 +0.01 35 0 30 0
29APR26 3.90 P 0.00 0.00 0.00 0.49 +0.02 38 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.57 +0.01 37 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.66 +0.01 37 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.76 +0.01 41 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.85 0.00 39 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.95 0.00 43 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.05 0.00 46 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.15 +0.02 49 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 1.25 +0.02 52 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.35 +0.02 54 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.45 +0.02 57 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 1.55 +0.02 60 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 0.02 0.02 0.02 0.03 0.00 33 3 6 +3
28MAY26 3.00 P 0.03 0.03 0.03 0.04 -0.01 31 3 12 +3
28MAY26 3.10 P 0.00 0.00 0.00 0.07 0.00 33 0 18 0
28MAY26 3.20 P 0.00 0.00 0.00 0.10 0.00 34 0 2 0
28MAY26 3.30 P 0.00 0.00 0.00 0.13 0.00 32 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.18 0.00 33 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.23 -0.01 33 0 136 0
28MAY26 3.60 P 0.00 0.00 0.00 0.29 -0.01 34 0 100 0
28MAY26 3.70 P 0.00 0.00 0.00 0.36 0.00 34 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.44 +0.01 36 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.52 +0.01 37 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.60 +0.01 37 0 3 0
28MAY26 4.10 P 0.00 0.00 0.00 0.69 +0.01 38 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.78 +0.01 39 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.88 +0.02 42 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.97 +0.01 43 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.07 +0.01 45 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.17 +0.01 48 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 1.26 0.00 47 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 49 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.03 0.00 35 0 6 0
29JUN26 2.80 P 0.00 0.00 0.00 0.04 0.00 34 0 48 0
29JUN26 2.90 P 0.00 0.00 0.00 0.06 0.00 34 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 0.00 34 0 19 0
29JUN26 3.20 P 0.00 0.00 0.00 0.15 0.00 35 0 30 0
29JUN26 3.30 P 0.00 0.00 0.00 0.19 +0.01 35 0 33 0
29JUN26 3.40 P 0.00 0.00 0.00 0.23 0.00 34 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.29 0.00 35 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.34 -0.01 33 0 50 0
29JUN26 3.70 P 0.00 0.00 0.00 0.42 0.00 36 0 101 0
29JUN26 3.80 P 0.00 0.00 0.00 0.49 0.00 36 0 50 0
29JUN26 3.90 P 0.00 0.00 0.00 0.57 +0.01 37 0 30 0
29JUN26 4.00 P 0.00 0.00 0.00 0.65 +0.01 37 0 2 0
29JUN26 4.10 P 0.00 0.00 0.00 0.73 +0.01 37 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.82 +0.01 38 0 5 0
29JUN26 4.30 P 0.00 0.00 0.00 0.91 +0.01 39 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.00 +0.01 40 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.09 +0.01 40 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.18 0.00 40 0 7 0
29JUN26 4.70 P 0.00 0.00 0.00 1.27 -0.01 39 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.37 +0.01 42 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.46 0.00 40 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.56 0.00 42 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.80 0.00 43 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 35 0 3 0
29SEP26 2.60 P 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.07 -0.01 35 0 13 0
29SEP26 2.80 P 0.00 0.00 0.00 0.10 0.00 36 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.12 -0.01 35 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.16 0.00 36 0 20 0
29SEP26 3.10 P 0.00 0.00 0.00 0.19 -0.01 35 0 30 0
29SEP26 3.20 P 0.00 0.00 0.00 0.24 0.00 36 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 0.00 36 0 100 0
29SEP26 3.60 P 0.00 0.00 0.00 0.45 0.00 36 0 200 0
29SEP26 3.70 P 0.00 0.00 0.00 0.51 0.00 36 0 200 0
29SEP26 3.80 P 0.00 0.00 0.00 0.58 0.00 37 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.66 +0.01 38 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.74 +0.02 38 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.82 +0.02 39 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.90 +0.02 39 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.98 +0.02 39 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.06 +0.01 39 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.15 +0.01 40 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.24 +0.01 41 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.32 0.00 40 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.41 0.00 40 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.50 0.00 40 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.60 0.00 42 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.83 -0.01 42 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.07 -0.01 35 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.09 -0.01 35 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.12 -0.01 36 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.15 -0.01 36 0 5 0
30DEC26 2.90 P 0.00 0.00 0.00 0.18 -0.01 36 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.22 -0.01 36 0 10 0
30DEC26 3.10 P 0.00 0.00 0.00 0.27 -0.01 37 0 2 0
30DEC26 3.20 P 0.00 0.00 0.00 0.31 -0.01 37 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.35 -0.02 36 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.40 -0.02 36 0 11 0
30DEC26 3.50 P 0.00 0.00 0.00 0.46 -0.02 37 0 107 0
30DEC26 3.60 P 0.00 0.00 0.00 0.52 -0.02 37 0 14 0
30DEC26 3.70 P 0.00 0.00 0.00 0.59 0.00 37 0 9 0
30DEC26 3.80 P 0.00 0.00 0.00 0.65 -0.01 37 0 16 0
30DEC26 3.90 P 0.00 0.00 0.00 0.73 0.00 38 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.80 -0.01 38 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.88 0.00 39 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 0.96 0.00 39 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 1.04 0.00 39 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 1.12 0.00 40 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.20 0.00 40 0 2 0
30DEC26 4.60 P 0.00 0.00 0.00 1.29 0.00 40 0 6 0
30DEC26 4.70 P 0.00 0.00 0.00 1.37 0.00 40 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.46 0.00 40 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.55 0.00 41 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.63 -0.01 40 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.86 -0.01 41 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 0.00 37 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.16 -0.01 36 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.20 0.00 37 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.23 -0.01 36 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.27 -0.01 37 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.31 -0.01 36 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.37 0.00 38 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.42 -0.01 37 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 0.47 0.00 37 0 3 0
30MAR27 3.50 P 0.00 0.00 0.00 0.52 -0.02 37 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.58 -0.02 37 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.65 0.00 38 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.71 -0.01 37 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.79 0.00 38 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.86 0.00 39 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.94 0.00 39 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.01 0.00 39 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.09 0.00 39 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.17 0.00 40 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.25 0.00 40 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.33 0.00 40 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.42 0.00 40 0 0 0
TOTAL PUT 9 3,078 +9
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GAH - GEELY AUTO CLOSING PRICE HK$ 16.07
30MAR26 9.50 C 0.00 0.00 0.00 6.66 +0.34 135 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.51 +0.40 156 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.26 +0.29 149 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.62 +0.29 97 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.24 +0.41 120 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.72 +0.41 105 0 17 0
30MAR26 12.00 C 0.00 0.00 0.00 4.21 +0.32 92 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.70 +0.36 80 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.08 +0.23 0 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 2.61 +0.23 41 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 2.21 +0.24 52 0 8 0
30MAR26 14.50 C 0.00 0.00 0.00 1.77 +0.22 49 0 38 0
30MAR26 15.00 C 1.47 1.47 1.33 1.36 +0.19 46 23 127 -1
30MAR26 15.50 C 1.07 1.23 0.98 1.01 +0.15 45 114 356 -8
30MAR26 16.00 C 0.76 0.90 0.72 0.72 +0.13 44 231 328 +33
30MAR26 16.50 C 0.62 0.62 0.47 0.49 +0.09 44 26 328 -7
30MAR26 17.00 C 0.41 0.42 0.32 0.32 +0.06 44 40 1,035 +13
30MAR26 17.50 C 0.27 0.28 0.19 0.20 +0.04 43 12 231 +2
30MAR26 18.00 C 0.18 0.18 0.13 0.13 +0.02 44 9 207 +5
30MAR26 18.50 C 0.09 0.12 0.09 0.07 0.00 43 32 270 +10
30MAR26 19.00 C 0.06 0.06 0.06 0.04 0.00 43 2 209 0
30MAR26 19.50 C 0.00 0.00 0.00 0.03 +0.01 46 0 1,234 0
30MAR26 20.00 C 0.03 0.03 0.03 0.02 +0.01 47 12 854 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 51 0 702 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 58 0 192 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 65 0 236 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 72 0 70 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 78 0 71 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 84 0 206 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 89 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 5.62 +0.27 53 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.24 +0.38 73 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.76 +0.36 69 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.21 +0.30 55 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.70 +0.22 48 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.20 +0.24 41 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.70 +0.12 35 0 2 0
29APR26 14.00 C 0.00 0.00 0.00 2.39 +0.26 44 0 1 0
29APR26 14.50 C 0.00 0.00 0.00 1.99 +0.20 43 0 16 0
29APR26 15.00 C 0.00 0.00 0.00 1.63 +0.19 42 0 78 0
29APR26 15.50 C 1.53 1.53 1.53 1.31 +0.17 41 4 45 0
29APR26 16.00 C 1.07 1.07 1.05 1.04 +0.14 41 6 376 -1
29APR26 16.50 C 0.84 0.84 0.81 0.81 +0.12 41 27 86 -25
29APR26 17.00 C 0.65 0.65 0.63 0.62 +0.09 40 31 85 +1
29APR26 17.50 C 0.00 0.00 0.00 0.46 +0.06 40 0 216 0
29APR26 18.00 C 0.37 0.37 0.35 0.34 +0.04 40 7 152 +6
29APR26 18.50 C 0.26 0.26 0.26 0.25 +0.03 40 10 103 0
29APR26 19.00 C 0.20 0.20 0.20 0.18 +0.02 40 2 73 0
29APR26 19.50 C 0.16 0.16 0.16 0.13 +0.01 40 2 67 0
29APR26 20.00 C 0.12 0.15 0.12 0.09 +0.01 40 54 86 -18
29APR26 21.00 C 0.00 0.00 0.00 0.04 0.00 39 0 61 0
29APR26 22.00 C 0.00 0.00 0.00 0.02 0.00 40 0 3 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 82 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
29APR26 25.00 C 0.01 0.01 0.01 0.01 0.00 49 6 27 +6
28MAY26 10.50 C 0.00 0.00 0.00 5.71 +0.36 58 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.29 +0.43 61 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.80 +0.40 56 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.30 +0.39 50 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.84 +0.36 48 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.39 +0.34 45 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.96 +0.37 44 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.55 +0.31 42 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.14 +0.24 39 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.75 +0.10 37 0 63 0
28MAY26 15.50 C 0.00 0.00 0.00 1.54 +0.16 40 0 91 0
28MAY26 16.00 C 1.28 1.28 1.27 1.27 +0.14 40 10 265 0
28MAY26 16.50 C 0.00 0.00 0.00 1.04 +0.12 39 0 169 0
28MAY26 17.00 C 0.84 0.84 0.84 0.84 +0.08 39 1 124 +1
28MAY26 17.50 C 0.00 0.00 0.00 0.68 +0.06 39 0 141 0
28MAY26 18.00 C 0.00 0.00 0.00 0.54 +0.05 39 0 72 0
28MAY26 18.50 C 0.00 0.00 0.00 0.42 +0.03 39 0 28 0
28MAY26 19.00 C 0.00 0.00 0.00 0.33 +0.03 39 0 32 0
28MAY26 19.50 C 0.29 0.29 0.29 0.26 +0.02 39 1 34 0
28MAY26 20.00 C 0.27 0.27 0.27 0.20 +0.02 39 1 34 +1
28MAY26 21.00 C 0.16 0.16 0.16 0.12 +0.01 39 14 51 0
28MAY26 22.00 C 0.00 0.00 0.00 0.07 +0.01 39 0 17 0
28MAY26 23.00 C 0.10 0.10 0.09 0.04 0.00 40 25 47 +20
29JUN26 10.50 C 0.00 0.00 0.00 5.73 +0.38 56 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.32 +0.46 59 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.82 +0.29 53 0 9 0
29JUN26 12.00 C 0.00 0.00 0.00 4.34 +0.34 49 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.88 +0.38 47 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.44 +0.30 45 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.02 +0.21 43 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.63 +0.26 42 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.21 +0.13 39 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.94 +0.15 41 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 1.65 +0.13 40 0 8 0
29JUN26 16.00 C 1.49 1.49 1.49 1.39 +0.12 40 1 45 +1
29JUN26 16.50 C 0.00 0.00 0.00 1.16 +0.09 40 0 488 0
29JUN26 17.00 C 0.00 0.00 0.00 0.96 +0.08 40 0 570 0
29JUN26 17.50 C 0.93 0.93 0.90 0.80 +0.08 40 7 176 +5
29JUN26 18.00 C 0.00 0.00 0.00 0.65 +0.05 39 0 1,604 0
29JUN26 18.50 C 0.00 0.00 0.00 0.53 +0.05 39 0 172 0
29JUN26 19.00 C 0.00 0.00 0.00 0.43 +0.04 39 0 108 0
29JUN26 19.50 C 0.00 0.00 0.00 0.34 +0.02 39 0 77 0
29JUN26 20.00 C 0.00 0.00 0.00 0.28 +0.03 39 0 841 0
29JUN26 21.00 C 0.00 0.00 0.00 0.17 +0.01 39 0 119 0
29JUN26 22.00 C 0.00 0.00 0.00 0.11 +0.01 39 0 142 0
29JUN26 23.00 C 0.16 0.16 0.16 0.07 0.00 39 12 107 +12
29JUN26 24.00 C 0.00 0.00 0.00 0.04 0.00 39 0 47 0
29JUN26 25.00 C 0.00 0.00 0.00 0.03 0.00 40 0 179 0
29JUN26 26.00 C 0.00 0.00 0.00 0.02 0.00 41 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 42 0 59 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 44 0 71 0
29SEP26 10.50 C 0.00 0.00 0.00 5.78 +0.36 50 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.37 +0.40 51 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.90 +0.36 48 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.46 +0.34 46 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.04 +0.33 45 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.64 +0.20 43 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.27 +0.18 43 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.93 +0.17 42 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.62 +0.16 42 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.34 +0.21 42 0 17 0
29SEP26 15.50 C 0.00 0.00 0.00 2.07 +0.12 41 0 16 0
29SEP26 16.00 C 1.96 1.96 1.96 1.84 +0.11 41 1 20 0
29SEP26 16.50 C 0.00 0.00 0.00 1.63 +0.10 41 0 215 0
29SEP26 17.00 C 0.00 0.00 0.00 1.44 +0.09 41 0 756 0
29SEP26 17.50 C 0.00 0.00 0.00 1.27 +0.08 41 0 8 0
29SEP26 18.00 C 1.18 1.18 1.18 1.12 +0.07 41 2 87 +2
29SEP26 18.50 C 0.00 0.00 0.00 0.98 +0.06 40 0 24 0
29SEP26 19.00 C 0.00 0.00 0.00 0.87 +0.06 41 0 72 0
29SEP26 19.50 C 0.00 0.00 0.00 0.76 +0.06 40 0 35 0
29SEP26 20.00 C 0.00 0.00 0.00 0.66 +0.04 40 0 53 0
29SEP26 21.00 C 0.00 0.00 0.00 0.50 +0.03 40 0 8 0
29SEP26 22.00 C 0.46 0.46 0.46 0.38 +0.03 40 2 35 +2
29SEP26 23.00 C 0.00 0.00 0.00 0.29 +0.02 40 0 10 0
29SEP26 24.00 C 0.00 0.00 0.00 0.22 +0.02 40 0 16 0
29SEP26 25.00 C 0.00 0.00 0.00 0.16 +0.01 40 0 55 0
29SEP26 26.00 C 0.00 0.00 0.00 0.13 +0.01 41 0 27 0
29SEP26 27.00 C 0.00 0.00 0.00 0.09 0.00 40 0 32 0
29SEP26 28.00 C 0.16 0.16 0.16 0.07 0.00 40 20 68 +20
29SEP26 29.00 C 0.00 0.00 0.00 0.05 0.00 40 0 110 0
30DEC26 10.50 C 0.00 0.00 0.00 5.89 +0.40 49 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.44 +0.26 46 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.01 +0.27 45 0 32 0
30DEC26 12.00 C 0.00 0.00 0.00 4.60 +0.20 43 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.22 +0.19 43 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 3.86 +0.26 42 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.53 +0.21 42 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.23 +0.15 41 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.93 +0.12 41 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.68 +0.18 41 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 2.43 +0.11 40 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 2.22 +0.11 40 0 47 0
30DEC26 16.50 C 0.00 0.00 0.00 2.01 +0.10 40 0 60 0
30DEC26 17.00 C 1.94 1.94 1.94 1.82 +0.08 40 1 582 0
30DEC26 17.50 C 0.00 0.00 0.00 1.65 +0.08 40 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 1.49 +0.07 40 0 55 0
30DEC26 18.50 C 0.00 0.00 0.00 1.35 +0.06 40 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 1.22 +0.07 40 0 29 0
30DEC26 19.50 C 0.00 0.00 0.00 1.10 +0.05 40 0 80 0
30DEC26 20.00 C 0.00 0.00 0.00 0.99 +0.04 40 0 10 0
30DEC26 21.00 C 0.00 0.00 0.00 0.80 +0.03 40 0 87 0
30DEC26 22.00 C 0.00 0.00 0.00 0.65 +0.03 40 0 6 0
30DEC26 23.00 C 0.00 0.00 0.00 0.53 +0.02 40 0 3 0
30DEC26 24.00 C 0.00 0.00 0.00 0.42 +0.01 40 0 5 0
30DEC26 25.00 C 0.48 0.48 0.48 0.34 +0.01 39 2 62 0
30MAR27 10.50 C 0.00 0.00 0.00 6.00 +0.25 46 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.58 +0.24 45 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.19 +0.23 44 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.82 +0.22 43 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.48 +0.23 42 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.16 +0.24 42 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.86 +0.24 42 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.57 +0.22 42 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.30 +0.19 41 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.06 +0.18 41 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 2.82 +0.16 41 0 200 0
30MAR27 16.00 C 0.00 0.00 0.00 2.61 +0.15 41 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.41 +0.16 41 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.21 +0.13 41 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 2.05 +0.14 41 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.88 +0.13 40 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.73 +0.11 40 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.60 +0.11 40 0 16 0
30MAR27 19.50 C 0.00 0.00 0.00 1.47 +0.11 40 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 1.34 +0.09 40 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 1.14 +0.09 40 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.96 +0.07 40 0 6 0
TOTAL CALL 750 18,032 +80
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 97 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 93 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 89 0 191 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 80 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 73 0 41 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 65 0 52 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 57 0 47 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 50 0 82 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 77 0
30MAR26 13.50 P 0.05 0.05 0.05 0.03 -0.02 44 1 196 -1
30MAR26 14.00 P 0.08 0.09 0.08 0.07 -0.04 45 4 345 +3
30MAR26 14.50 P 0.12 0.16 0.11 0.13 -0.06 44 11 437 +1
30MAR26 15.00 P 0.23 0.26 0.20 0.23 -0.11 43 104 809 +63
30MAR26 15.50 P 0.35 0.41 0.30 0.38 -0.15 42 88 1,865 -77
30MAR26 16.00 P 0.51 0.60 0.48 0.59 -0.19 42 238 1,166 +138
30MAR26 16.50 P 0.82 0.90 0.70 0.86 -0.23 41 68 646 +52
30MAR26 17.00 P 1.14 1.22 1.02 1.19 -0.26 41 75 1,298 -7
30MAR26 17.50 P 1.54 1.54 1.49 1.56 -0.33 39 2 466 0
30MAR26 18.00 P 0.00 0.00 0.00 1.97 -0.36 35 0 272 0
30MAR26 18.50 P 0.00 0.00 0.00 2.48 -0.25 43 0 79 0
30MAR26 19.00 P 0.00 0.00 0.00 3.02 -0.29 55 0 33 0
30MAR26 19.50 P 0.00 0.00 0.00 3.44 -0.37 44 0 175 0
30MAR26 20.00 P 0.00 0.00 0.00 3.93 -0.39 0 0 99 0
30MAR26 21.00 P 0.00 0.00 0.00 4.93 -0.42 0 0 4 0
30MAR26 22.00 P 0.00 0.00 0.00 5.98 -0.39 79 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.98 -0.39 88 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.93 -0.44 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.98 -0.39 105 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.93 -0.31 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.95 -0.25 107 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.93 -0.27 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 12.93 -0.27 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29APR26 11.50 P 0.03 0.03 0.03 0.01 -0.01 41 1 16 +1
29APR26 12.00 P 0.05 0.05 0.05 0.02 -0.01 40 1 49 +1
29APR26 12.50 P 0.06 0.07 0.06 0.04 -0.02 40 2 25 +2
29APR26 13.00 P 0.00 0.00 0.00 0.07 -0.04 40 0 48 0
29APR26 13.50 P 0.16 0.16 0.14 0.13 -0.04 40 3 67 -2
29APR26 14.00 P 0.20 0.20 0.20 0.21 -0.06 40 4 86 -4
29APR26 14.50 P 0.00 0.00 0.00 0.32 -0.09 40 0 206 0
29APR26 15.00 P 0.42 0.45 0.42 0.45 -0.14 39 20 413 +4
29APR26 15.50 P 0.54 0.67 0.54 0.64 -0.16 39 13 163 +7
29APR26 16.00 P 0.81 0.88 0.81 0.86 -0.19 38 7 150 +2
29APR26 16.50 P 1.09 1.16 1.09 1.12 -0.22 38 4 116 0
29APR26 17.00 P 1.45 1.45 1.38 1.44 -0.24 38 6 54 0
29APR26 17.50 P 1.73 1.73 1.71 1.77 -0.29 37 2 66 0
29APR26 18.00 P 2.11 2.11 2.11 2.16 -0.30 37 1 91 +1
29APR26 18.50 P 0.00 0.00 0.00 2.57 -0.32 36 0 62 0
29APR26 19.00 P 0.00 0.00 0.00 3.02 -0.31 37 0 12 0
29APR26 19.50 P 0.00 0.00 0.00 3.48 -0.33 37 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.05 -0.31 47 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.94 -0.41 40 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.98 -0.39 53 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.98 -0.39 59 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.94 -0.43 56 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 8.98 -0.39 69 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 1 0
28MAY26 11.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 4 0
28MAY26 11.50 P 0.05 0.05 0.05 0.03 -0.02 39 1 14 +1
28MAY26 12.00 P 0.00 0.00 0.00 0.06 -0.02 40 0 24 0
28MAY26 12.50 P 0.00 0.00 0.00 0.09 -0.04 38 0 167 0
28MAY26 13.00 P 0.00 0.00 0.00 0.15 -0.05 39 0 187 0
28MAY26 13.50 P 0.00 0.00 0.00 0.23 -0.07 39 1 154 +1
28MAY26 14.00 P 0.34 0.36 0.34 0.34 -0.09 39 14 77 -6
28MAY26 14.50 P 0.49 0.50 0.49 0.48 -0.11 39 2 188 +1
28MAY26 15.00 P 0.64 0.64 0.64 0.63 -0.14 38 1 191 0
28MAY26 15.50 P 0.00 0.00 0.00 0.82 -0.17 38 0 149 0
28MAY26 16.00 P 1.03 1.06 1.03 1.05 -0.20 37 16 88 +1
28MAY26 16.50 P 0.00 0.00 0.00 1.32 -0.22 37 0 183 0
28MAY26 17.00 P 1.63 1.63 1.63 1.63 -0.27 37 1 41 0
28MAY26 17.50 P 0.00 0.00 0.00 1.98 -0.30 38 0 16 0
28MAY26 18.00 P 0.00 0.00 0.00 2.30 -0.37 36 0 27 0
28MAY26 18.50 P 0.00 0.00 0.00 2.73 -0.35 37 0 9 0
28MAY26 19.00 P 0.00 0.00 0.00 3.08 -0.43 34 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.49 -0.47 31 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.05 -0.35 39 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.98 -0.37 39 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.98 -0.39 44 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.98 -0.39 49 0 0 0
29JUN26 10.50 P 0.07 0.07 0.07 0.04 -0.01 40 1 3 +1
29JUN26 11.00 P 0.00 0.00 0.00 0.06 -0.03 39 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.10 -0.03 39 0 123 0
29JUN26 12.00 P 0.00 0.00 0.00 0.16 -0.04 39 0 126 0
29JUN26 12.50 P 0.00 0.00 0.00 0.24 -0.05 39 0 41 0
29JUN26 13.00 P 0.34 0.34 0.34 0.34 -0.07 39 41 111 +20
29JUN26 13.50 P 0.41 0.47 0.41 0.44 -0.12 38 62 257 +24
29JUN26 14.00 P 0.59 0.59 0.58 0.59 -0.12 38 40 260 +14
29JUN26 14.50 P 0.69 0.75 0.69 0.77 -0.12 38 35 355 0
29JUN26 15.00 P 0.00 0.00 0.00 0.98 -0.13 38 0 423 0
29JUN26 15.50 P 0.00 0.00 0.00 1.22 -0.15 38 0 340 0
29JUN26 16.00 P 0.00 0.00 0.00 1.49 -0.15 37 0 1,399 0
29JUN26 16.50 P 0.00 0.00 0.00 1.78 -0.17 37 0 318 0
29JUN26 17.00 P 0.00 0.00 0.00 2.10 -0.19 37 0 193 0
29JUN26 17.50 P 0.00 0.00 0.00 2.44 -0.20 36 0 198 0
29JUN26 18.00 P 0.00 0.00 0.00 2.81 -0.28 36 0 140 0
29JUN26 18.50 P 0.00 0.00 0.00 3.19 -0.35 35 0 156 0
29JUN26 19.00 P 0.00 0.00 0.00 3.59 -0.22 34 0 116 0
29JUN26 19.50 P 0.00 0.00 0.00 4.00 -0.39 33 0 42 0
29JUN26 20.00 P 0.00 0.00 0.00 4.43 -0.39 31 0 69 0
29JUN26 21.00 P 0.00 0.00 0.00 5.30 -0.28 0 0 100 0
29JUN26 22.00 P 0.00 0.00 0.00 6.21 -0.43 0 0 17 0
29JUN26 23.00 P 0.00 0.00 0.00 7.14 -0.47 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.09 -0.35 0 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 9.03 -0.44 0 0 10 0
29JUN26 26.00 P 0.00 0.00 0.00 10.00 -0.52 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.96 -0.47 0 0 10 0
29JUN26 28.00 P 0.00 0.00 0.00 11.98 -0.40 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.95 -0.44 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.16 -0.03 40 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.23 -0.04 40 0 45 0
29SEP26 11.50 P 0.00 0.00 0.00 0.31 -0.05 40 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.41 -0.06 40 0 116 0
29SEP26 12.50 P 0.52 0.52 0.52 0.52 -0.08 40 4 93 +4
29SEP26 13.00 P 0.00 0.00 0.00 0.65 -0.09 39 0 191 0
29SEP26 13.50 P 0.00 0.00 0.00 0.82 -0.08 39 0 295 0
29SEP26 14.00 P 0.94 0.94 0.94 1.00 -0.10 39 8 261 0
29SEP26 14.50 P 0.00 0.00 0.00 1.20 -0.12 39 0 78 0
29SEP26 15.00 P 0.00 0.00 0.00 1.44 -0.12 39 0 142 0
29SEP26 15.50 P 1.50 1.50 1.50 1.68 -0.14 39 1 213 0
29SEP26 16.00 P 1.83 1.86 1.83 1.96 -0.14 39 23 268 +13
29SEP26 16.50 P 0.00 0.00 0.00 2.24 -0.16 38 0 356 0
29SEP26 17.00 P 0.00 0.00 0.00 2.56 -0.16 38 0 941 0
29SEP26 17.50 P 0.00 0.00 0.00 2.88 -0.18 38 0 167 0
29SEP26 18.00 P 0.00 0.00 0.00 3.23 -0.24 38 0 78 0
29SEP26 18.50 P 0.00 0.00 0.00 3.58 -0.26 37 0 58 0
29SEP26 19.00 P 0.00 0.00 0.00 3.95 -0.31 37 0 101 0
29SEP26 19.50 P 0.00 0.00 0.00 4.34 -0.34 36 0 30 0
29SEP26 20.00 P 0.00 0.00 0.00 4.73 -0.25 36 0 39 0
29SEP26 21.00 P 0.00 0.00 0.00 5.62 -0.31 36 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.41 -0.35 31 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 7.30 -0.38 0 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 8.23 -0.49 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.12 -0.53 0 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 10.05 -0.47 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.01 -0.46 0 0 20 0
29SEP26 28.00 P 0.00 0.00 0.00 12.14 -0.28 0 0 10 0
29SEP26 29.00 P 0.00 0.00 0.00 13.11 -0.38 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.28 -0.05 39 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.37 -0.06 39 0 0 0
30DEC26 11.50 P 0.50 0.50 0.50 0.48 -0.07 39 3 14 0
30DEC26 12.00 P 0.59 0.59 0.59 0.59 -0.08 39 1 75 0
30DEC26 12.50 P 0.00 0.00 0.00 0.72 -0.09 39 0 30 0
30DEC26 13.00 P 0.00 0.00 0.00 0.88 -0.10 38 0 10 0
30DEC26 13.50 P 0.00 0.00 0.00 1.05 -0.11 38 0 15 0
30DEC26 14.00 P 1.21 1.21 1.21 1.26 -0.11 38 2 40 +2
30DEC26 14.50 P 1.45 1.45 1.45 1.47 -0.13 38 20 101 -9
30DEC26 15.00 P 1.66 1.66 1.66 1.71 -0.14 38 1 44 +1
30DEC26 15.50 P 0.00 0.00 0.00 1.96 -0.15 38 0 84 0
30DEC26 16.00 P 2.08 2.08 2.08 2.24 -0.16 38 40 86 +19
30DEC26 16.50 P 0.00 0.00 0.00 2.52 -0.17 38 0 61 0
30DEC26 17.00 P 0.00 0.00 0.00 2.83 -0.18 37 0 769 0
30DEC26 17.50 P 0.00 0.00 0.00 3.15 -0.18 37 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.48 -0.25 37 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.84 -0.19 37 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.19 -0.25 37 0 12 0
30DEC26 19.50 P 0.00 0.00 0.00 4.57 -0.23 36 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.95 -0.26 36 0 31 0
30DEC26 21.00 P 0.00 0.00 0.00 5.74 -0.23 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.58 -0.41 34 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.43 -0.36 31 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.33 -0.47 27 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.26 -0.43 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.43 -0.03 40 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 0.54 -0.04 40 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.64 -0.07 39 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.78 -0.06 39 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.94 -0.06 39 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.12 -0.05 39 0 1 0
30MAR27 13.50 P 0.00 0.00 0.00 1.31 -0.07 39 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 1.52 -0.07 39 0 15 0
30MAR27 14.50 P 1.58 1.58 1.58 1.75 -0.09 39 15 30 0
30MAR27 15.00 P 0.00 0.00 0.00 2.00 -0.08 39 0 200 0
30MAR27 15.50 P 0.00 0.00 0.00 2.25 -0.10 39 0 200 0
30MAR27 16.00 P 0.00 0.00 0.00 2.53 -0.11 38 0 6 0
30MAR27 16.50 P 0.00 0.00 0.00 2.82 -0.11 38 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.12 -0.12 38 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 3.44 -0.13 38 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.76 -0.22 38 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.10 -0.18 38 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.46 -0.18 37 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.82 -0.23 37 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.19 -0.22 37 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 5.97 -0.32 36 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.77 -0.30 35 0 0 0
TOTAL PUT 988 21,822 +271
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$ 10.62
30MAR26 4.80 C 0.00 0.00 0.00 5.83 +0.06 130 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 5.73 +0.06 127 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 5.63 +0.06 123 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.38 +0.07 114 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.13 -0.01 105 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.88 +0.06 97 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.63 +0.06 89 0 3 0
30MAR26 6.25 C 0.00 0.00 0.00 4.38 +0.06 81 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 4.13 +0.06 73 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.87 +0.06 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 3.63 +0.06 53 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 3.38 +0.07 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 3.12 +0.05 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.88 +0.06 0 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 2.63 +0.06 0 0 101 0
30MAR26 8.25 C 0.00 0.00 0.00 2.38 +0.05 0 0 87 0
30MAR26 8.50 C 0.00 0.00 0.00 2.14 +0.06 46 0 100 0
30MAR26 8.75 C 0.00 0.00 0.00 1.89 +0.05 41 0 135 0
30MAR26 9.00 C 0.00 0.00 0.00 1.65 +0.04 41 0 38 0
30MAR26 9.25 C 0.00 0.00 0.00 1.42 +0.08 42 0 47 0
30MAR26 9.50 C 0.00 0.00 0.00 1.17 +0.03 36 0 98 0
30MAR26 9.75 C 0.00 0.00 0.00 0.99 0.00 42 0 183 0
30MAR26 10.00 C 0.77 0.77 0.77 0.78 0.00 39 3 75 0
30MAR26 10.50 C 0.49 0.49 0.49 0.48 -0.01 41 1 146 -1
30MAR26 11.00 C 0.27 0.27 0.27 0.27 -0.03 42 15 104 +15
30MAR26 11.50 C 0.17 0.17 0.16 0.13 -0.03 41 34 448 +34
30MAR26 12.00 C 0.00 0.00 0.00 0.06 -0.02 42 0 190 0
30MAR26 12.50 C 0.00 0.00 0.00 0.03 -0.01 44 0 127 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 60 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 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 67 0 63 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 72 0 30 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1 0
29APR26 6.00 C 0.00 0.00 0.00 4.64 +0.07 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 4.39 +0.06 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 4.14 +0.06 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.89 +0.06 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.65 +0.07 48 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 3.40 +0.06 44 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 3.12 +0.03 0 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.88 +0.05 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.63 +0.04 0 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 2.38 -0.06 0 0 15 0
29APR26 8.50 C 0.00 0.00 0.00 2.17 +0.04 34 0 15 0
29APR26 8.75 C 0.00 0.00 0.00 1.92 -0.06 30 0 15 0
29APR26 9.00 C 0.00 0.00 0.00 1.71 +0.03 35 0 70 0
29APR26 9.25 C 0.00 0.00 0.00 1.49 +0.03 34 0 70 0
29APR26 9.50 C 0.00 0.00 0.00 1.30 +0.02 36 0 4 0
29APR26 9.75 C 0.00 0.00 0.00 1.17 +0.06 41 0 109 0
29APR26 10.00 C 0.95 0.95 0.95 0.98 0.00 39 3 408 +3
29APR26 10.50 C 0.00 0.00 0.00 0.71 +0.01 40 0 301 0
29APR26 11.00 C 0.00 0.00 0.00 0.48 -0.01 39 0 105 0
29APR26 11.50 C 0.00 0.00 0.00 0.32 -0.02 40 0 19 0
29APR26 12.00 C 0.23 0.23 0.23 0.20 -0.02 40 34 96 +34
29APR26 12.50 C 0.00 0.00 0.00 0.13 -0.01 40 0 35 0
29APR26 13.00 C 0.12 0.12 0.12 0.08 -0.01 41 4 4 +2
29APR26 13.50 C 0.00 0.00 0.00 0.05 0.00 41 0 143 0
29APR26 14.00 C 0.00 0.00 0.00 0.03 0.00 41 0 4 0
29APR26 14.50 C 0.00 0.00 0.00 0.02 0.00 43 0 20 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 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 2.99 +0.09 49 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.69 -0.01 35 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.49 +0.05 41 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.24 +0.08 37 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.02 +0.04 37 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.84 +0.05 39 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.59 -0.07 35 0 1 0
28MAY26 9.50 C 0.00 0.00 0.00 1.45 +0.02 38 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.28 -0.02 38 0 1 0
28MAY26 10.00 C 0.00 0.00 0.00 1.12 +0.01 38 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.85 +0.01 38 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.62 0.00 38 0 10 0
28MAY26 11.50 C 0.00 0.00 0.00 0.45 -0.02 38 0 22 0
28MAY26 12.00 C 0.00 0.00 0.00 0.32 -0.01 38 0 29 0
28MAY26 12.50 C 0.00 0.00 0.00 0.22 -0.01 38 0 45 0
28MAY26 13.00 C 0.00 0.00 0.00 0.15 -0.01 38 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.10 -0.01 38 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.07 0.00 39 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.05 0.00 40 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 5.75 +0.06 56 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.65 +0.06 52 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.40 +0.06 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.15 +0.01 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.90 +0.06 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.66 +0.07 48 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.41 +0.07 43 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.14 +0.04 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.89 +0.03 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.65 +0.04 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.43 +0.02 40 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.15 +0.03 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.99 +0.09 45 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.75 +0.05 43 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.49 +0.05 38 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.31 +0.10 41 0 17 0
29JUN26 8.75 C 0.00 0.00 0.00 2.08 +0.08 39 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.84 -0.05 36 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.62 -0.04 34 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.45 +0.02 35 0 4 0
29JUN26 9.75 C 0.00 0.00 0.00 1.33 -0.02 38 0 4 0
29JUN26 10.00 C 0.00 0.00 0.00 1.18 +0.01 38 0 12 0
29JUN26 10.50 C 0.00 0.00 0.00 0.91 0.00 38 0 219 0
29JUN26 11.00 C 0.00 0.00 0.00 0.69 -0.01 37 0 200 0
29JUN26 11.50 C 0.00 0.00 0.00 0.53 -0.01 38 0 9 0
29JUN26 12.00 C 0.00 0.00 0.00 0.39 -0.01 38 0 60 0
29JUN26 12.50 C 0.00 0.00 0.00 0.29 0.00 38 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 0.21 0.00 38 0 11 0
29JUN26 13.50 C 0.00 0.00 0.00 0.15 0.00 38 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.10 -0.01 38 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 0.07 -0.01 38 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.04 0.00 39 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.90 +0.05 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.66 +0.07 40 0 3 0
29SEP26 6.25 C 0.00 0.00 0.00 4.41 +0.06 36 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 4.18 +0.08 42 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.94 +0.08 41 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.70 +0.05 40 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.46 +0.04 38 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.24 +0.02 39 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.02 +0.11 39 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.80 +0.10 38 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.54 +0.01 34 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 2.38 +0.06 36 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 2.17 -0.04 35 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 2.02 +0.05 37 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.84 -0.02 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.69 +0.02 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.55 -0.01 37 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 1.42 +0.02 37 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 1.19 +0.02 37 0 37 0
29SEP26 11.00 C 0.00 0.00 0.00 0.98 +0.01 37 0 4 0
29SEP26 11.50 C 0.00 0.00 0.00 0.81 0.00 37 0 404 0
29SEP26 12.00 C 0.00 0.00 0.00 0.67 0.00 38 0 416 0
29SEP26 12.50 C 0.00 0.00 0.00 0.55 +0.01 38 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.44 0.00 38 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.36 0.00 38 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.29 0.00 38 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 0.23 -0.01 38 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.20 0.00 39 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.16 0.00 39 0 6 0
29SEP26 16.00 C 0.00 0.00 0.00 0.13 0.00 39 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.91 +0.06 38 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.66 +0.05 35 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.43 +0.05 38 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 4.19 +0.05 38 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.96 +0.05 37 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.74 +0.05 38 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.52 +0.04 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.31 +0.09 37 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.07 +0.01 35 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.83 0.00 33 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.73 +0.10 37 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.49 +0.03 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.33 +0.02 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.17 +0.02 35 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.03 +0.02 35 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 1.89 +0.01 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.76 +0.01 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.64 +0.01 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.41 0.00 36 0 28 0
30DEC26 11.00 C 1.24 1.24 1.24 1.21 0.00 36 2 15 0
30DEC26 11.50 C 0.00 0.00 0.00 1.04 0.00 36 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.89 0.00 37 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.76 0.00 37 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 0.64 -0.01 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.54 -0.01 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.46 -0.01 37 0 1 0
30DEC26 14.50 C 0.00 0.00 0.00 0.39 0.00 37 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 0.34 -0.01 37 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.29 -0.01 38 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.25 0.00 38 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 3.22 +0.04 36 0 2 0
30MAR27 8.00 C 0.00 0.00 0.00 3.07 +0.09 37 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.90 +0.09 37 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.74 +0.09 37 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.58 +0.09 37 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.43 +0.02 37 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.25 +0.04 36 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.11 +0.04 36 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.97 +0.02 36 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.85 +0.01 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.62 0.00 36 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.43 0.00 36 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 1.25 -0.01 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.09 -0.01 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.96 -0.01 36 0 4 0
30MAR27 13.00 C 0.00 0.00 0.00 0.83 -0.01 36 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.73 -0.01 37 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.63 -0.02 37 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.55 -0.01 37 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.50 0.00 37 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.43 0.00 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.37 -0.02 37 0 0 0
TOTAL CALL 96 5,273 +87
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 126 0 6 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 111 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 104 0 22 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 97 0 48 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 90 0 56 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 83 0 59 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 77 0 4 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 71 0 92 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 65 0 57 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 60 0 70 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 54 0 61 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 48 0 126 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 -0.01 43 0 123 0
30MAR26 9.00 P 0.00 0.00 0.00 0.02 -0.02 43 0 198 0
30MAR26 9.25 P 0.00 0.00 0.00 0.04 -0.02 43 0 45 0
30MAR26 9.50 P 0.00 0.00 0.00 0.06 -0.03 41 0 106 0
30MAR26 9.75 P 0.00 0.00 0.00 0.10 -0.05 41 0 58 0
30MAR26 10.00 P 0.15 0.16 0.15 0.16 -0.06 41 20 85 0
30MAR26 10.50 P 0.00 0.00 0.00 0.35 -0.08 41 0 165 0
30MAR26 11.00 P 0.64 0.66 0.64 0.63 -0.10 41 45 89 +45
30MAR26 11.50 P 0.00 0.00 0.00 1.03 -0.08 46 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 1.45 -0.10 46 0 15 0
30MAR26 12.50 P 0.00 0.00 0.00 1.95 -0.07 56 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.45 -0.04 66 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 2.93 -0.04 69 0 9 0
30MAR26 14.00 P 0.00 0.00 0.00 3.44 0.00 80 0 50 0
30MAR26 14.50 P 0.00 0.00 0.00 3.90 -0.14 74 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.40 -0.04 80 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.88 -0.12 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.40 -0.14 92 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 61 0 4 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 53 0 9 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 45 0 9 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 2 0
29APR26 8.25 P 0.00 0.00 0.00 0.02 -0.01 38 0 33 0
29APR26 8.50 P 0.00 0.00 0.00 0.04 -0.02 40 0 11 0
29APR26 8.75 P 0.00 0.00 0.00 0.07 -0.01 41 0 10 0
29APR26 9.00 P 0.00 0.00 0.00 0.10 -0.02 41 0 83 0
29APR26 9.25 P 0.00 0.00 0.00 0.14 -0.03 40 0 86 0
29APR26 9.50 P 0.00 0.00 0.00 0.19 -0.04 40 0 35 0
29APR26 9.75 P 0.00 0.00 0.00 0.25 -0.05 39 0 30 0
29APR26 10.00 P 0.00 0.00 0.00 0.33 -0.06 39 0 336 0
29APR26 10.50 P 0.00 0.00 0.00 0.54 -0.07 39 0 317 0
29APR26 11.00 P 0.00 0.00 0.00 0.83 -0.07 40 0 23 0
29APR26 11.50 P 0.00 0.00 0.00 1.18 -0.07 41 0 88 0
29APR26 12.00 P 0.00 0.00 0.00 1.59 -0.07 43 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.03 -0.06 46 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.50 -0.07 49 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 2.96 -0.08 50 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.44 -0.10 53 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.96 -0.08 61 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.40 -0.07 54 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.88 -0.12 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 5.40 -0.14 62 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.02 -0.02 37 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.06 -0.02 39 0 1 0
28MAY26 8.50 P 0.00 0.00 0.00 0.09 -0.02 39 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.12 -0.02 38 0 1 0
28MAY26 9.00 P 0.00 0.00 0.00 0.17 -0.02 39 0 11 0
28MAY26 9.25 P 0.00 0.00 0.00 0.22 -0.04 39 0 1 0
28MAY26 9.50 P 0.00 0.00 0.00 0.28 -0.05 38 0 11 0
28MAY26 9.75 P 0.00 0.00 0.00 0.35 -0.06 38 0 10 0
28MAY26 10.00 P 0.00 0.00 0.00 0.45 -0.05 38 0 3 0
28MAY26 10.50 P 0.00 0.00 0.00 0.67 -0.06 38 0 13 0
28MAY26 11.00 P 0.00 0.00 0.00 0.96 -0.05 39 0 12 0
28MAY26 11.50 P 0.00 0.00 0.00 1.26 -0.10 37 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 1.69 +0.03 41 0 21 0
28MAY26 12.50 P 0.00 0.00 0.00 2.11 -0.07 43 0 12 0
28MAY26 13.00 P 0.00 0.00 0.00 2.52 -0.10 42 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.00 -0.07 45 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.47 -0.07 47 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 3.96 -0.08 50 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.45 -0.02 53 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.88 -0.12 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.40 -0.14 51 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 46 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 43 0 3 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 40 0 7 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 -0.01 37 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.03 -0.01 38 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.05 -0.01 39 0 26 0
29JUN26 7.75 P 0.00 0.00 0.00 0.07 -0.01 39 0 1 0
29JUN26 8.00 P 0.00 0.00 0.00 0.10 -0.01 39 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.13 -0.02 38 0 2 0
29JUN26 8.50 P 0.00 0.00 0.00 0.17 -0.03 38 0 35 0
29JUN26 8.75 P 0.00 0.00 0.00 0.22 -0.03 38 0 6 0
29JUN26 9.00 P 0.00 0.00 0.00 0.29 -0.03 38 0 9 0
29JUN26 9.25 P 0.00 0.00 0.00 0.36 -0.04 38 0 6 0
29JUN26 9.50 P 0.00 0.00 0.00 0.44 -0.05 38 0 2 0
29JUN26 9.75 P 0.00 0.00 0.00 0.54 -0.05 38 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.64 -0.05 38 0 3 0
29JUN26 10.50 P 0.00 0.00 0.00 0.89 -0.05 38 0 213 0
29JUN26 11.00 P 0.00 0.00 0.00 1.16 -0.08 37 0 200 0
29JUN26 11.50 P 0.00 0.00 0.00 1.54 -0.06 39 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.90 -0.10 38 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 2.35 -0.06 42 0 34 0
29JUN26 13.00 P 0.00 0.00 0.00 2.76 -0.09 41 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.19 -0.12 41 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.65 -0.12 42 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.16 -0.09 46 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.61 -0.14 45 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.11 -0.09 48 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.60 -0.09 50 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 0.00 41 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 0.00 40 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.05 -0.01 39 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.07 -0.01 39 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.09 -0.01 39 0 25 0
29SEP26 7.25 P 0.00 0.00 0.00 0.12 -0.01 39 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.15 -0.02 38 0 15 0
29SEP26 7.75 P 0.00 0.00 0.00 0.19 -0.02 38 0 26 0
29SEP26 8.00 P 0.00 0.00 0.00 0.25 -0.02 39 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.30 -0.02 39 0 53 0
29SEP26 8.50 P 0.00 0.00 0.00 0.37 -0.02 39 0 11 0
29SEP26 8.75 P 0.00 0.00 0.00 0.44 -0.03 39 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 0.53 -0.03 39 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 0.62 -0.03 39 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.72 -0.04 39 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 0.83 -0.04 39 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 0.95 -0.05 39 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.22 -0.05 40 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.52 -0.05 40 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.85 -0.05 40 0 400 0
29SEP26 12.00 P 0.00 0.00 0.00 2.21 -0.06 40 0 419 0
29SEP26 12.50 P 0.00 0.00 0.00 2.59 -0.06 41 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 3.00 -0.06 42 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.43 -0.06 43 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.87 -0.06 43 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.33 -0.06 45 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.79 -0.07 46 0 5 0
29SEP26 15.50 P 0.00 0.00 0.00 5.27 -0.06 47 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.74 -0.07 49 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 -0.01 38 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.06 0.00 39 0 7 0
30DEC26 6.25 P 0.00 0.00 0.00 0.07 -0.01 37 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.10 -0.01 38 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.12 -0.02 37 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.16 -0.01 38 0 28 0
30DEC26 7.25 P 0.00 0.00 0.00 0.20 -0.02 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.24 -0.03 37 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.30 -0.02 38 0 1 0
30DEC26 8.00 P 0.00 0.00 0.00 0.36 -0.03 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.43 -0.03 38 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.50 -0.04 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.59 -0.04 38 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.68 -0.04 38 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.78 -0.05 38 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 0.89 -0.04 38 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.00 -0.05 38 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.13 -0.05 38 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.40 -0.05 38 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.70 -0.06 39 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.03 -0.06 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.37 -0.07 39 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.75 -0.07 40 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.14 -0.07 40 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.55 -0.07 40 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.98 -0.07 41 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.42 -0.07 42 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.88 -0.07 43 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.34 -0.07 44 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.74 -0.12 42 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.39 -0.04 37 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.46 -0.05 37 0 0 0
30MAR27 8.25 P 0.62 0.62 0.62 0.55 -0.03 38 2 2 +2
30MAR27 8.50 P 0.00 0.00 0.00 0.64 -0.03 38 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.73 -0.04 38 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.82 -0.05 38 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.93 -0.05 38 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.04 -0.05 38 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.16 -0.06 38 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.29 -0.06 38 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.56 -0.06 38 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.87 -0.06 39 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.19 -0.06 39 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.53 -0.07 39 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.90 -0.07 39 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.27 -0.08 39 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.58 -0.18 37 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.98 -0.19 37 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.42 -0.18 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.88 -0.16 39 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.34 -0.14 40 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.74 -0.18 38 0 0 0
TOTAL PUT 67 4,502 +47
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$ 14.84
30MAR26 7.58 C 0.00 0.00 0.00 7.27 +0.22 0 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 7.11 +0.22 0 0 0 0
30MAR26 7.90 C 0.00 0.00 0.00 6.95 +0.22 0 0 0 0
30MAR26 8.06 C 0.00 0.00 0.00 6.79 +0.22 0 0 0 0
30MAR26 8.47 C 0.00 0.00 0.00 6.38 +0.22 0 0 0 0
30MAR26 8.87 C 0.00 0.00 0.00 5.98 +0.22 0 0 0 0
30MAR26 9.27 C 0.00 0.00 0.00 5.58 +0.22 0 0 0 0
30MAR26 9.68 C 0.00 0.00 0.00 5.17 +0.22 0 0 0 0
30MAR26 10.08 C 0.00 0.00 0.00 4.77 +0.21 0 0 0 0
30MAR26 10.48 C 0.00 0.00 0.00 4.37 +0.21 0 0 0 0
30MAR26 10.89 C 0.00 0.00 0.00 3.97 +0.22 55 0 5 0
30MAR26 11.29 C 0.00 0.00 0.00 3.57 +0.22 48 0 0 0
30MAR26 11.69 C 0.00 0.00 0.00 3.17 +0.21 42 0 0 0
30MAR26 12.10 C 0.00 0.00 0.00 2.76 +0.20 36 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.38 +0.20 42 0 7 0
30MAR26 12.90 C 0.00 0.00 0.00 2.00 +0.18 41 0 0 0
30MAR26 13.31 C 0.00 0.00 0.00 1.63 +0.15 40 0 0 0
30MAR26 13.71 C 1.20 1.20 1.20 1.26 +0.08 36 2 10 0
30MAR26 14.11 C 0.00 0.00 0.00 1.01 +0.10 41 0 58 0
TOTAL CALL 2 80 0
30MAR26 7.58 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 7.90 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 8.06 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 8.47 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 8.87 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 9.27 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 9.68 P 0.00 0.00 0.00 0.01 0.00 82 0 2 0
30MAR26 10.08 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 10.48 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 10.89 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 11.29 P 0.00 0.00 0.00 0.01 0.00 55 0 4 0
30MAR26 11.69 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 12.10 P 0.00 0.00 0.00 0.01 -0.01 43 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.02 -0.03 41 0 9 0
30MAR26 12.90 P 0.00 0.00 0.00 0.04 -0.05 40 0 23 0
30MAR26 13.31 P 0.00 0.00 0.00 0.09 -0.07 41 0 4 0
30MAR26 13.71 P 0.00 0.00 0.00 0.16 -0.10 41 0 0 0
30MAR26 14.11 P 0.00 0.00 0.00 0.26 -0.13 41 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$ 61.40
30MAR26 12.50 C 0.00 0.00 0.00 48.92 +1.05 211 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 48.42 +1.05 201 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 47.92 +1.05 188 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 47.42 +1.05 167 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 46.92 +1.05 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 46.42 +1.05 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 45.92 +1.05 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 45.42 +1.05 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 44.92 +1.05 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 44.42 +1.04 0 0 154 0
30MAR26 17.50 C 0.00 0.00 0.00 43.92 +1.04 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 43.43 +1.05 173 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 42.93 +1.05 167 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 42.43 +1.05 160 0 70 0
30MAR26 19.50 C 0.00 0.00 0.00 41.93 +1.05 154 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 41.43 +1.05 147 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 40.43 +1.05 125 0 15 0
30MAR26 22.00 C 0.00 0.00 0.00 39.43 +1.05 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 38.43 +1.05 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 37.43 +1.04 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 36.44 +1.05 128 0 60 0
30MAR26 26.00 C 0.00 0.00 0.00 35.44 +1.05 119 0 10 0
30MAR26 27.00 C 0.00 0.00 0.00 34.44 +1.05 109 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 33.44 +1.05 94 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 32.44 +1.05 0 0 2 0
30MAR26 30.00 C 0.00 0.00 0.00 31.44 +1.05 0 0 85 0
30MAR26 31.00 C 0.00 0.00 0.00 30.44 +1.04 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 29.45 +1.05 95 0 60 0
30MAR26 33.00 C 0.00 0.00 0.00 28.45 +1.05 88 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 27.45 +1.05 80 0 96 0
30MAR26 35.00 C 0.00 0.00 0.00 26.45 +1.05 69 0 505 0
30MAR26 36.00 C 0.00 0.00 0.00 25.45 +0.69 0 0 40 0
30MAR26 37.00 C 0.00 0.00 0.00 24.46 +0.59 78 0 30 0
30MAR26 38.00 C 0.00 0.00 0.00 23.46 +1.04 73 0 388 0
30MAR26 39.00 C 0.00 0.00 0.00 22.47 +0.71 76 0 71 0
30MAR26 40.00 C 0.00 0.00 0.00 21.47 +0.72 71 0 108 0
30MAR26 41.00 C 0.00 0.00 0.00 20.48 +1.02 71 0 50 0
30MAR26 42.00 C 0.00 0.00 0.00 19.50 +1.01 73 0 10 0
30MAR26 43.00 C 0.00 0.00 0.00 18.52 +0.82 73 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 17.55 +0.62 73 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 16.41 +0.73 0 0 6 0
30MAR26 46.00 C 0.00 0.00 0.00 15.47 +0.43 45 0 11 0
30MAR26 47.00 C 0.00 0.00 0.00 14.55 +0.39 60 0 38 0
30MAR26 48.00 C 0.00 0.00 0.00 13.63 +0.66 63 0 174 0
30MAR26 49.00 C 0.00 0.00 0.00 12.65 +0.27 60 0 91 0
30MAR26 50.00 C 12.50 12.50 12.50 11.92 +0.82 70 6 1,373 0
30MAR26 52.50 C 0.00 0.00 0.00 9.83 +0.45 70 0 1,051 0
30MAR26 55.00 C 8.00 8.00 8.00 7.80 +0.46 68 1 656 -1
30MAR26 57.50 C 6.69 6.69 6.37 6.24 +0.39 70 34 541 -15
30MAR26 60.00 C 4.85 5.10 4.69 4.98 +0.45 74 49 458 +36
30MAR26 62.50 C 4.00 4.16 3.46 3.63 +0.20 71 51 786 +15
30MAR26 65.00 C 3.00 3.30 2.68 2.76 +0.17 72 336 699 +134
30MAR26 67.50 C 2.20 2.20 2.02 2.08 +0.10 74 130 1,327 +110
30MAR26 70.00 C 1.83 1.83 1.83 1.50 +0.07 74 2 555 -2
30MAR26 72.50 C 1.39 1.39 1.15 1.06 +0.04 74 15 389 +7
30MAR26 75.00 C 1.00 1.00 0.89 0.73 +0.01 73 348 1,007 +197
30MAR26 77.50 C 0.70 0.70 0.70 0.50 0.00 73 222 447 +181
30MAR26 80.00 C 0.57 0.70 0.55 0.33 -0.01 73 251 902 +162
30MAR26 82.50 C 0.41 0.60 0.41 0.22 -0.01 73 152 494 +62
30MAR26 85.00 C 0.35 0.37 0.35 0.15 -0.01 74 6 218 0
30MAR26 87.50 C 0.00 0.00 0.00 0.10 -0.01 74 0 334 0
30MAR26 90.00 C 0.00 0.00 0.00 0.06 -0.01 73 0 361 0
30MAR26 92.50 C 0.00 0.00 0.00 0.04 -0.01 73 0 916 0
29APR26 35.00 C 0.00 0.00 0.00 26.59 +0.95 70 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 25.62 +0.86 71 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 24.65 +0.78 70 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 23.69 +0.73 70 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 22.74 +0.68 70 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 21.71 +0.48 64 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 20.88 +0.63 70 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 19.84 +1.00 65 0 12 0
29APR26 43.00 C 0.00 0.00 0.00 18.57 +0.12 39 0 5 0
29APR26 44.00 C 0.00 0.00 0.00 18.06 +0.78 66 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 17.17 +0.70 66 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 16.33 +0.58 67 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 15.49 +0.74 67 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 14.65 +0.72 66 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 13.85 +0.83 66 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 13.05 +0.55 66 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 11.45 +0.31 69 0 15 0
29APR26 55.00 C 0.00 0.00 0.00 9.61 +0.51 66 0 228 0
29APR26 57.50 C 0.00 0.00 0.00 8.24 +0.38 68 0 545 0
29APR26 60.00 C 0.00 0.00 0.00 7.14 +0.46 70 0 513 0
29APR26 62.50 C 6.02 6.04 6.02 5.91 +0.31 69 100 447 +100
29APR26 65.00 C 0.00 0.00 0.00 4.95 +0.20 69 0 450 0
29APR26 67.50 C 0.00 0.00 0.00 4.21 +0.18 71 0 474 0
29APR26 70.00 C 0.00 0.00 0.00 3.48 +0.15 71 0 118 0
29APR26 72.50 C 2.91 3.10 2.91 2.91 +0.17 71 10 502 +6
29APR26 75.00 C 0.00 0.00 0.00 2.38 +0.14 71 0 302 0
29APR26 77.50 C 0.00 0.00 0.00 1.94 +0.11 71 0 755 0
29APR26 80.00 C 0.00 0.00 0.00 1.57 +0.08 71 0 670 0
29APR26 82.50 C 0.00 0.00 0.00 1.27 +0.07 71 0 784 0
29APR26 85.00 C 0.00 0.00 0.00 1.02 +0.05 71 0 44 0
29APR26 87.50 C 1.20 1.20 1.20 0.82 +0.04 71 2 2 +2
29APR26 90.00 C 0.00 0.00 0.00 0.66 +0.03 71 0 391 0
29APR26 92.50 C 0.00 0.00 0.00 0.52 +0.03 71 0 1,629 0
28MAY26 35.00 C 0.00 0.00 0.00 26.85 +0.89 70 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 25.92 +0.87 70 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 25.00 +0.86 70 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 24.09 +0.84 70 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 23.20 +0.82 70 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 22.32 +0.82 70 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 21.33 +0.69 67 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 20.47 +0.67 67 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 19.63 +0.66 67 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 18.85 +0.68 68 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 17.99 +0.98 67 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 17.20 +0.54 67 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 16.42 +0.95 67 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 15.65 +0.32 66 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 14.91 +0.68 66 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 14.19 +0.31 66 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 12.78 +0.75 69 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 11.40 +0.85 70 0 30 0
28MAY26 57.50 C 0.00 0.00 0.00 9.79 +0.39 68 0 125 0
28MAY26 60.00 C 0.00 0.00 0.00 8.56 +0.38 68 0 394 0
28MAY26 62.50 C 7.49 7.73 7.46 7.56 +0.35 69 272 953 +218
28MAY26 65.00 C 0.00 0.00 0.00 6.63 +0.26 69 0 500 0
28MAY26 67.50 C 0.00 0.00 0.00 5.85 +0.26 70 0 456 0
28MAY26 70.00 C 0.00 0.00 0.00 5.18 +0.34 71 0 55 0
28MAY26 72.50 C 0.00 0.00 0.00 4.49 +0.32 71 0 120 0
28MAY26 75.00 C 0.00 0.00 0.00 3.87 +0.27 71 0 111 0
28MAY26 77.50 C 0.00 0.00 0.00 3.33 +0.24 71 0 84 0
28MAY26 80.00 C 0.00 0.00 0.00 2.87 +0.21 71 0 173 0
28MAY26 82.50 C 0.00 0.00 0.00 2.46 +0.18 71 0 259 0
28MAY26 85.00 C 0.00 0.00 0.00 2.11 +0.16 71 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 1.81 +0.19 71 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 1.50 +0.12 70 0 48 0
28MAY26 92.50 C 0.00 0.00 0.00 1.28 +0.10 70 0 12 0
29JUN26 14.00 C 0.00 0.00 0.00 47.51 +1.05 88 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 47.01 +1.05 66 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 46.51 +1.04 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 46.02 +1.05 79 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 45.52 +1.05 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 45.03 +1.05 80 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 44.53 +1.05 70 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 44.03 +1.04 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 43.54 +1.05 73 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 43.04 +1.05 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 42.55 +1.05 73 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 42.05 +1.05 65 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 41.56 +1.05 72 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 40.57 +1.05 70 0 40 0
29JUN26 22.00 C 0.00 0.00 0.00 39.58 +1.05 69 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 38.59 +1.04 67 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 37.61 +1.04 69 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 36.63 +1.02 69 0 21 0
29JUN26 26.00 C 0.00 0.00 0.00 35.65 +0.59 68 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 34.48 +0.83 0 0 28 0
29JUN26 28.00 C 0.00 0.00 0.00 33.52 +1.13 0 0 29 0
29JUN26 29.00 C 0.00 0.00 0.00 32.57 +0.89 0 0 26 0
29JUN26 30.00 C 0.00 0.00 0.00 31.62 +0.63 0 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 30.69 +0.25 56 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 29.75 +1.15 59 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 28.98 +0.99 68 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 28.05 +1.18 68 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 27.01 +1.00 63 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 26.26 +0.94 68 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 25.39 +0.94 68 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 24.45 +0.73 66 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 23.59 +0.73 67 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 23.07 +1.24 72 0 36 0
29JUN26 41.00 C 0.00 0.00 0.00 21.79 +0.72 64 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 21.07 +0.85 66 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 20.27 +0.40 66 0 10 0
29JUN26 44.00 C 0.00 0.00 0.00 19.47 +0.75 65 0 103 0
29JUN26 45.00 C 0.00 0.00 0.00 18.68 +0.60 65 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 17.86 +0.14 64 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 17.19 +0.35 65 0 8 0
29JUN26 48.00 C 0.00 0.00 0.00 16.31 +0.60 63 0 8 0
29JUN26 49.00 C 0.00 0.00 0.00 16.13 +0.80 68 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 15.07 +0.72 64 0 252 0
29JUN26 52.50 C 0.00 0.00 0.00 13.52 +0.14 64 0 4 0
29JUN26 55.00 C 0.00 0.00 0.00 12.58 +0.71 69 0 25 0
29JUN26 57.50 C 0.00 0.00 0.00 10.99 +0.44 66 0 348 0
29JUN26 60.00 C 0.00 0.00 0.00 9.83 +0.41 67 0 144 0
29JUN26 62.50 C 0.00 0.00 0.00 8.83 +0.37 67 0 806 0
29JUN26 65.00 C 0.00 0.00 0.00 7.95 +0.33 68 0 434 0
29JUN26 67.50 C 0.00 0.00 0.00 7.17 +0.30 69 0 216 0
29JUN26 70.00 C 0.00 0.00 0.00 6.48 +0.35 69 0 469 0
29JUN26 72.50 C 0.00 0.00 0.00 5.77 +0.30 70 0 226 0
29JUN26 75.00 C 0.00 0.00 0.00 5.12 +0.29 69 0 118 0
29JUN26 77.50 C 4.65 4.88 4.65 4.51 +0.23 69 18 468 0
29JUN26 80.00 C 4.48 4.48 4.48 4.02 +0.23 69 8 2,641 0
29JUN26 82.50 C 0.00 0.00 0.00 3.53 +0.21 69 0 65 0
29JUN26 85.00 C 0.00 0.00 0.00 3.13 +0.17 69 0 47 0
29JUN26 87.50 C 0.00 0.00 0.00 2.77 +0.17 69 0 9 0
29JUN26 90.00 C 0.00 0.00 0.00 2.41 +0.11 69 0 20 0
29JUN26 92.50 C 0.00 0.00 0.00 2.15 +0.17 69 0 50 0
29SEP26 21.00 C 0.00 0.00 0.00 40.73 +1.04 67 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 39.77 +1.03 67 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 38.83 +1.03 67 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 37.89 +1.03 67 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 36.84 +0.79 61 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 36.04 +0.98 67 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 35.12 +1.00 67 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 34.23 +1.00 67 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 33.34 +0.99 67 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 32.32 +0.82 64 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 31.60 +0.97 67 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 30.76 +0.98 67 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 29.91 +0.96 67 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 29.09 +0.94 67 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 27.95 +0.82 62 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 27.01 +0.55 61 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 26.34 +0.67 62 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 25.56 +0.62 63 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 24.80 +0.75 63 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 23.92 +0.53 61 0 5 0
29SEP26 41.00 C 0.00 0.00 0.00 23.75 +1.03 67 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 23.08 +1.07 67 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 21.88 +0.55 63 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 21.73 +0.84 67 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 20.45 +0.35 62 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 20.44 +0.78 67 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 19.84 +0.77 67 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 18.76 +0.74 64 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 18.64 +1.11 67 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 17.59 +0.52 64 0 27 0
29SEP26 52.50 C 0.00 0.00 0.00 16.23 +0.56 64 0 52 0
29SEP26 55.00 C 0.00 0.00 0.00 14.96 +0.49 64 0 950 0
29SEP26 57.50 C 0.00 0.00 0.00 13.91 +0.56 65 0 1,577 0
29SEP26 60.00 C 0.00 0.00 0.00 12.81 +0.40 65 0 1,744 0
29SEP26 62.50 C 0.00 0.00 0.00 11.99 +0.44 66 0 916 0
29SEP26 65.00 C 0.00 0.00 0.00 11.16 +0.41 67 0 32 0
29SEP26 67.50 C 0.00 0.00 0.00 10.41 +0.39 68 0 39 0
29SEP26 70.00 C 0.00 0.00 0.00 9.73 +0.40 68 0 80 0
29SEP26 72.50 C 0.00 0.00 0.00 9.08 +0.47 69 0 44 0
29SEP26 75.00 C 0.00 0.00 0.00 8.32 +0.39 69 0 38 0
29SEP26 77.50 C 0.00 0.00 0.00 7.72 +0.39 69 0 570 0
29SEP26 80.00 C 0.00 0.00 0.00 7.13 +0.39 69 0 96 0
29SEP26 82.50 C 0.00 0.00 0.00 6.53 +0.34 68 0 40 0
29SEP26 85.00 C 0.00 0.00 0.00 6.04 +0.30 68 0 236 0
29SEP26 87.50 C 0.00 0.00 0.00 5.59 +0.30 68 0 17 0
29SEP26 90.00 C 0.00 0.00 0.00 5.14 +0.30 68 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 4.72 +0.24 68 0 5 0
30DEC26 38.00 C 0.00 0.00 0.00 27.27 +1.07 66 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 26.61 +1.10 66 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 25.96 +1.13 66 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 25.31 +0.82 66 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 24.09 +0.50 62 0 46 0
30DEC26 43.00 C 0.00 0.00 0.00 24.02 +0.75 66 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 23.44 +0.75 66 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 22.86 +0.75 66 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 21.71 +0.66 63 0 14 0
30DEC26 47.00 C 0.00 0.00 0.00 21.70 +0.75 66 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 20.60 +0.66 63 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 20.59 +0.66 66 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 19.49 +0.57 63 0 25 0
30DEC26 52.50 C 0.00 0.00 0.00 18.27 +0.61 63 0 71 0
30DEC26 55.00 C 0.00 0.00 0.00 17.10 +0.44 64 0 1,500 0
30DEC26 57.50 C 0.00 0.00 0.00 16.12 -0.32 64 0 2,434 0
30DEC26 60.00 C 0.00 0.00 0.00 15.11 +0.39 64 0 1,816 0
30DEC26 62.50 C 0.00 0.00 0.00 14.25 +0.33 65 0 893 0
30DEC26 65.00 C 0.00 0.00 0.00 13.59 +0.45 66 0 386 0
30DEC26 67.50 C 0.00 0.00 0.00 12.82 +0.39 66 0 290 0
30DEC26 70.00 C 0.00 0.00 0.00 12.17 +0.40 67 0 253 0
30DEC26 72.50 C 0.00 0.00 0.00 11.54 +0.41 68 0 35 0
30DEC26 75.00 C 0.00 0.00 0.00 10.88 +0.42 68 0 120 0
30DEC26 77.50 C 0.00 0.00 0.00 10.16 +0.37 68 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 9.57 +0.34 68 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 8.75 +0.08 66 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 8.45 +0.34 67 0 30 0
30DEC26 87.50 C 0.00 0.00 0.00 7.66 +0.06 66 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 7.44 +0.26 67 0 25 0
30DEC26 92.50 C 0.00 0.00 0.00 6.82 +0.06 66 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 24.48 +0.81 66 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 23.92 +0.80 66 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 23.39 +0.75 66 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 22.90 +0.75 66 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 22.42 +0.75 66 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 21.93 +0.75 66 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 20.72 +0.75 66 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 19.63 +0.68 66 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 18.61 +0.67 66 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 17.12 +0.40 64 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 16.65 +0.75 66 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 15.50 +0.29 65 0 400 0
30MAR27 67.50 C 0.00 0.00 0.00 14.89 +0.38 66 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 14.23 +0.36 67 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 13.61 +0.34 67 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 13.04 +0.38 67 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 12.40 +0.42 67 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 11.81 +0.48 68 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 10.92 +0.43 66 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 10.40 +0.42 66 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 9.89 +0.42 66 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 9.38 +0.42 66 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 8.86 +0.35 66 0 0 0
TOTAL CALL 2,013 48,077 +1,212
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 241 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 235 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 224 0 21 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 214 0 6 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 209 0 3 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 204 0 100 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 191 0 69 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 187 0 254 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 183 0 59 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 179 0 30 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 171 0 10 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 164 0 20 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 151 0 19 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 144 0 35 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 138 0 52 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 133 0 18 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 127 0 25 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 122 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 116 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 111 0 14 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 107 0 20 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 102 0 86 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 97 0 40 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 93 0 24 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 89 0 114 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 85 0 30 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 81 0 117 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 -0.01 77 0 129 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 -0.02 73 0 72 0
30MAR26 40.00 P 0.00 0.00 0.00 0.02 -0.02 75 0 1,064 0
30MAR26 41.00 P 0.00 0.00 0.00 0.03 -0.03 74 0 77 0
30MAR26 42.00 P 0.00 0.00 0.00 0.04 -0.04 73 0 116 0
30MAR26 43.00 P 0.00 0.00 0.00 0.06 -0.05 73 0 265 0
30MAR26 44.00 P 0.00 0.00 0.00 0.09 -0.07 73 0 96 0
30MAR26 45.00 P 0.00 0.00 0.00 0.12 -0.09 73 0 198 0
30MAR26 46.00 P 0.00 0.00 0.00 0.17 -0.11 73 0 157 0
30MAR26 47.00 P 0.00 0.00 0.00 0.24 -0.13 73 0 278 0
30MAR26 48.00 P 0.00 0.00 0.00 0.32 -0.17 74 0 264 0
30MAR26 49.00 P 0.00 0.00 0.00 0.42 -0.20 73 0 1,152 0
30MAR26 50.00 P 0.78 0.78 0.70 0.54 -0.24 74 95 1,041 +80
30MAR26 52.50 P 1.08 1.13 1.08 0.97 -0.34 74 6 235 0
30MAR26 55.00 P 1.60 1.60 1.60 1.59 -0.48 74 30 379 +30
30MAR26 57.50 P 2.42 2.58 2.42 2.40 -0.47 73 9 626 +1
30MAR26 60.00 P 0.00 0.00 0.00 3.56 -0.70 75 0 714 0
30MAR26 62.50 P 0.00 0.00 0.00 4.92 -0.78 75 2 929 -2
30MAR26 65.00 P 6.72 6.72 6.48 6.50 -0.56 76 6 303 -6
30MAR26 67.50 P 8.19 8.23 8.19 8.30 -0.66 77 5 151 +3
30MAR26 70.00 P 0.00 0.00 0.00 10.27 -0.93 79 0 384 0
30MAR26 72.50 P 0.00 0.00 0.00 12.40 -0.76 81 0 150 0
30MAR26 75.00 P 0.00 0.00 0.00 14.66 -1.05 85 0 124 0
30MAR26 77.50 P 0.00 0.00 0.00 17.00 -1.08 89 0 44 0
30MAR26 80.00 P 18.84 18.84 18.84 19.42 -1.08 95 7 13 +7
30MAR26 82.50 P 0.00 0.00 0.00 21.89 -0.86 101 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 24.39 -0.37 108 0 100 0
30MAR26 87.50 P 0.00 0.00 0.00 26.72 -0.83 109 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 29.16 -0.70 112 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 31.64 -0.79 117 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.07 -0.03 71 0 155 0
29APR26 36.00 P 0.00 0.00 0.00 0.09 -0.04 70 0 63 0
29APR26 37.00 P 0.00 0.00 0.00 0.13 -0.04 71 0 2 0
29APR26 38.00 P 0.51 0.51 0.51 0.16 -0.06 71 15 22 +10
29APR26 39.00 P 0.00 0.00 0.00 0.21 -0.07 70 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 0.27 -0.09 71 0 41 0
29APR26 41.00 P 0.00 0.00 0.00 0.35 -0.09 71 0 0 0
29APR26 42.00 P 0.67 0.68 0.67 0.43 -0.11 71 20 90 +20
29APR26 43.00 P 0.73 0.73 0.73 0.53 -0.12 71 43 76 +43
29APR26 44.00 P 0.00 0.00 0.00 0.66 -0.13 71 0 59 0
29APR26 45.00 P 0.00 0.00 0.00 0.78 -0.20 71 0 135 0
29APR26 46.00 P 1.15 1.15 1.15 0.95 -0.20 71 3 29 0
29APR26 47.00 P 0.00 0.00 0.00 1.12 -0.24 71 0 70 0
29APR26 48.00 P 1.41 1.41 1.41 1.33 -0.26 71 1 57 -1
29APR26 49.00 P 0.00 0.00 0.00 1.55 -0.28 71 0 50 0
29APR26 50.00 P 0.00 0.00 0.00 1.79 -0.33 71 0 585 0
29APR26 52.50 P 2.40 2.40 2.40 2.48 -0.43 71 3 225 +3
29APR26 55.00 P 3.15 3.41 3.15 3.41 -0.41 72 6 323 0
29APR26 57.50 P 4.01 4.01 4.01 4.32 -0.51 70 1 983 +1
29APR26 60.00 P 5.52 5.52 5.52 5.58 -0.60 70 100 576 +80
29APR26 62.50 P 0.00 0.00 0.00 7.02 -0.64 71 0 215 0
29APR26 65.00 P 0.00 0.00 0.00 8.59 -0.73 72 0 365 0
29APR26 67.50 P 0.00 0.00 0.00 10.15 -0.93 71 0 501 0
29APR26 70.00 P 0.00 0.00 0.00 12.20 -0.85 74 0 260 0
29APR26 72.50 P 0.00 0.00 0.00 14.12 -0.90 75 0 67 0
29APR26 75.00 P 0.00 0.00 0.00 16.17 -0.78 76 0 34 0
29APR26 77.50 P 0.00 0.00 0.00 18.31 -0.97 78 0 30 0
29APR26 80.00 P 0.00 0.00 0.00 20.50 -1.01 79 0 15 0
29APR26 82.50 P 0.00 0.00 0.00 22.79 -0.71 81 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 25.12 -0.95 84 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 27.50 -0.87 86 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 29.91 -1.06 89 0 45 0
29APR26 92.50 P 0.00 0.00 0.00 32.07 -1.14 87 0 87 0
28MAY26 35.00 P 0.00 0.00 0.00 0.26 -0.05 70 0 35 0
28MAY26 36.00 P 0.00 0.00 0.00 0.32 -0.05 70 0 32 0
28MAY26 37.00 P 0.00 0.00 0.00 0.41 -0.05 71 0 20 0
28MAY26 38.00 P 0.00 0.00 0.00 0.50 -0.07 71 0 3 0
28MAY26 39.00 P 0.00 0.00 0.00 0.59 -0.11 70 0 37 0
28MAY26 40.00 P 0.00 0.00 0.00 0.72 -0.10 71 0 27 0
28MAY26 41.00 P 0.00 0.00 0.00 0.82 -0.15 70 0 1 0
28MAY26 42.00 P 0.00 0.00 0.00 1.00 -0.15 71 0 16 0
28MAY26 43.00 P 0.00 0.00 0.00 1.18 -0.14 71 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 1.35 -0.14 71 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 1.57 -0.15 71 0 126 0
28MAY26 46.00 P 1.93 1.93 1.93 1.80 -0.20 71 4 6 0
28MAY26 47.00 P 0.00 0.00 0.00 2.04 -0.24 71 0 30 0
28MAY26 48.00 P 0.00 0.00 0.00 2.32 -0.26 71 0 19 0
28MAY26 49.00 P 0.00 0.00 0.00 2.59 -0.29 71 0 16 0
28MAY26 50.00 P 2.74 2.74 2.74 2.86 -0.32 70 2 62 +2
28MAY26 52.50 P 0.00 0.00 0.00 3.66 -0.42 70 0 281 0
28MAY26 55.00 P 4.52 4.52 4.52 4.78 -0.33 71 20 720 +20
28MAY26 57.50 P 0.00 0.00 0.00 5.78 -0.46 70 0 88 0
28MAY26 60.00 P 7.03 7.06 7.03 7.08 -0.54 70 280 502 +280
28MAY26 62.50 P 0.00 0.00 0.00 8.54 -0.60 71 0 110 0
28MAY26 65.00 P 0.00 0.00 0.00 10.11 -0.68 71 0 54 0
28MAY26 67.50 P 0.00 0.00 0.00 11.83 -0.72 72 0 61 0
28MAY26 70.00 P 0.00 0.00 0.00 13.65 -0.75 73 0 193 0
28MAY26 72.50 P 0.00 0.00 0.00 15.58 -0.76 74 0 99 0
28MAY26 75.00 P 0.00 0.00 0.00 17.51 -0.80 75 0 75 0
28MAY26 77.50 P 0.00 0.00 0.00 19.43 -0.97 74 0 18 0
28MAY26 80.00 P 0.00 0.00 0.00 21.65 -0.89 76 0 36 0
28MAY26 82.50 P 0.00 0.00 0.00 23.84 -0.90 78 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 26.04 -0.91 79 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 28.34 -0.93 80 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 30.64 -0.96 82 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 33.00 -0.98 84 0 65 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 95 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 89 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 87 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 85 0 35 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 78 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 74 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 73 0 30 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 70 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 -0.01 67 0 10 0
29JUN26 23.00 P 0.00 0.00 0.00 0.02 -0.01 69 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.03 -0.01 69 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.05 0.00 70 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.06 -0.01 69 0 35 0
29JUN26 27.00 P 0.00 0.00 0.00 0.08 -0.02 69 0 26 0
29JUN26 28.00 P 0.00 0.00 0.00 0.11 -0.01 69 0 45 0
29JUN26 29.00 P 0.00 0.00 0.00 0.14 -0.02 69 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.18 -0.02 69 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 0.22 -0.04 69 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 0.29 -0.04 69 0 28 0
29JUN26 33.00 P 0.00 0.00 0.00 0.35 -0.05 69 0 17 0
29JUN26 34.00 P 0.00 0.00 0.00 0.43 -0.06 69 0 7 0
29JUN26 35.00 P 0.00 0.00 0.00 0.52 -0.06 69 0 4 0
29JUN26 36.00 P 0.00 0.00 0.00 0.60 -0.10 68 0 111 0
29JUN26 37.00 P 0.00 0.00 0.00 0.75 -0.11 69 0 16 0
29JUN26 38.00 P 0.00 0.00 0.00 0.88 -0.11 69 0 61 0
29JUN26 39.00 P 0.00 0.00 0.00 1.02 -0.15 69 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 1.20 -0.15 69 0 200 0
29JUN26 41.00 P 0.00 0.00 0.00 1.38 -0.15 69 0 15 0
29JUN26 42.00 P 0.00 0.00 0.00 1.56 -0.21 69 0 27 0
29JUN26 43.00 P 0.00 0.00 0.00 1.80 -0.21 69 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 2.03 -0.22 69 0 60 0
29JUN26 45.00 P 0.00 0.00 0.00 2.27 -0.26 69 0 75 0
29JUN26 46.00 P 0.00 0.00 0.00 2.56 -0.28 69 0 65 0
29JUN26 47.00 P 0.00 0.00 0.00 2.86 -0.28 69 0 87 0
29JUN26 48.00 P 0.00 0.00 0.00 3.16 -0.30 69 0 39 0
29JUN26 49.00 P 0.00 0.00 0.00 3.40 -0.44 68 0 115 0
29JUN26 50.00 P 0.00 0.00 0.00 3.73 -0.43 68 0 106 0
29JUN26 52.50 P 0.00 0.00 0.00 4.67 -0.43 68 0 27 0
29JUN26 55.00 P 0.00 0.00 0.00 5.76 -0.46 68 0 271 0
29JUN26 57.50 P 6.90 6.90 6.90 6.96 -0.48 68 2 123 0
29JUN26 60.00 P 0.00 0.00 0.00 8.30 -0.54 69 0 181 0
29JUN26 62.50 P 0.00 0.00 0.00 9.77 -0.61 69 0 730 0
29JUN26 65.00 P 0.00 0.00 0.00 11.38 -0.64 70 0 243 0
29JUN26 67.50 P 0.00 0.00 0.00 13.09 -0.67 71 0 197 0
29JUN26 70.00 P 0.00 0.00 0.00 14.89 -0.71 71 0 112 0
29JUN26 72.50 P 0.00 0.00 0.00 16.73 -0.78 72 0 96 0
29JUN26 75.00 P 0.00 0.00 0.00 18.65 -0.48 72 0 151 0
29JUN26 77.50 P 0.00 0.00 0.00 20.60 -0.85 73 0 499 0
29JUN26 80.00 P 0.00 0.00 0.00 22.68 -0.48 74 0 45 0
29JUN26 82.50 P 0.00 0.00 0.00 24.76 -0.51 74 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 26.93 -0.92 75 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 29.14 -0.92 76 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 31.37 -0.96 77 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 33.68 -0.76 78 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.11 0.00 68 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.13 -0.02 67 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.17 -0.02 67 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.22 -0.02 68 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.27 -0.03 67 0 23 0
29SEP26 26.00 P 0.00 0.00 0.00 0.34 -0.03 67 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 0.41 -0.04 67 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.50 -0.05 67 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.60 -0.05 67 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.70 -0.07 67 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 0.83 -0.08 67 0 22 0
29SEP26 32.00 P 0.00 0.00 0.00 0.97 -0.08 67 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.11 -0.09 67 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.28 -0.11 67 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.47 -0.16 67 0 74 0
29SEP26 36.00 P 0.00 0.00 0.00 1.66 -0.11 67 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.91 -0.16 68 0 63 0
29SEP26 38.00 P 0.00 0.00 0.00 2.10 -0.15 67 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 2.42 -0.16 68 0 81 0
29SEP26 40.00 P 0.00 0.00 0.00 2.67 -0.16 68 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 2.93 -0.20 68 0 30 0
29SEP26 42.00 P 0.00 0.00 0.00 3.20 -0.21 68 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 3.50 -0.21 68 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 3.81 -0.21 68 0 30 0
29SEP26 45.00 P 0.00 0.00 0.00 4.13 -0.23 68 0 52 0
29SEP26 46.00 P 0.00 0.00 0.00 4.45 -0.26 67 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 4.85 -0.22 67 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 5.12 -0.34 66 0 12 0
29SEP26 49.00 P 0.00 0.00 0.00 5.52 -0.35 66 0 7 0
29SEP26 50.00 P 0.00 0.00 0.00 5.85 -0.44 66 0 25 0
29SEP26 52.50 P 0.00 0.00 0.00 7.14 -0.29 67 0 154 0
29SEP26 55.00 P 0.00 0.00 0.00 8.37 -0.36 67 0 950 0
29SEP26 57.50 P 0.00 0.00 0.00 9.72 -0.38 68 0 1,546 0
29SEP26 60.00 P 0.00 0.00 0.00 11.08 -0.52 68 0 1,450 0
29SEP26 62.50 P 0.00 0.00 0.00 12.64 -0.55 68 0 935 0
29SEP26 65.00 P 0.00 0.00 0.00 14.29 -0.59 69 0 61 0
29SEP26 67.50 P 0.00 0.00 0.00 16.02 -0.62 69 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 17.83 -0.60 70 0 18 0
29SEP26 72.50 P 0.00 0.00 0.00 19.66 -0.62 70 0 6 0
29SEP26 75.00 P 0.00 0.00 0.00 21.46 -0.69 71 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 23.42 -0.69 71 0 6 0
29SEP26 80.00 P 0.00 0.00 0.00 25.38 -0.70 72 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 26.55 -0.72 67 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 28.57 -0.75 67 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 30.62 -0.75 67 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 32.67 -0.76 67 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 34.75 -0.82 67 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.18 -0.20 66 0 31 0
30DEC26 39.00 P 0.00 0.00 0.00 3.50 -0.23 66 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.77 -0.21 66 0 15 0
30DEC26 41.00 P 0.00 0.00 0.00 4.09 -0.22 66 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 4.48 -0.17 66 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.83 -0.30 66 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.11 -0.30 65 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 5.63 -0.31 66 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 6.04 -0.30 66 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 6.38 -0.22 66 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 6.80 -0.33 66 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.25 -0.25 66 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 7.71 -0.26 66 0 10 0
30DEC26 52.50 P 0.00 0.00 0.00 8.93 -0.28 66 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 10.24 -0.30 66 0 1,500 0
30DEC26 57.50 P 0.00 0.00 0.00 11.66 -0.36 66 0 2,414 0
30DEC26 60.00 P 0.00 0.00 0.00 13.16 -0.40 67 0 1,825 0
30DEC26 62.50 P 0.00 0.00 0.00 14.67 -0.51 67 0 880 0
30DEC26 65.00 P 0.00 0.00 0.00 16.34 -0.54 67 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 18.07 -0.57 68 0 256 0
30DEC26 70.00 P 0.00 0.00 0.00 19.87 -0.59 69 0 260 0
30DEC26 72.50 P 0.00 0.00 0.00 21.15 -0.64 66 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 22.92 -0.65 66 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 24.70 -0.69 66 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 27.10 -1.04 69 0 11 0
30DEC26 82.50 P 0.00 0.00 0.00 28.53 -0.73 66 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 30.47 -0.73 66 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 32.41 -0.78 66 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 34.46 -0.80 66 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 36.53 -0.80 66 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 7.00 -0.24 66 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 7.42 -0.26 66 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 7.67 -0.30 65 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 8.14 -0.31 65 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 8.62 -0.31 65 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 9.07 -0.30 65 0 15 0
30MAR27 52.50 P 0.00 0.00 0.00 10.34 -0.41 65 0 13 0
30MAR27 55.00 P 0.00 0.00 0.00 11.78 -0.38 66 0 4 0
30MAR27 57.50 P 0.00 0.00 0.00 13.24 -0.41 66 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.79 -0.43 66 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.41 -0.46 67 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 18.11 -0.48 67 0 400 0
30MAR27 67.50 P 0.00 0.00 0.00 19.87 -0.40 67 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 21.68 -0.41 68 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 22.97 -0.55 66 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 24.77 -0.55 66 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 27.37 -0.57 69 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 28.38 -0.59 66 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 30.29 -0.63 66 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 32.24 -0.64 66 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 34.20 -0.64 66 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 36.16 -0.65 66 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 38.14 -0.71 66 0 0 0
TOTAL PUT 660 36,199 +571
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLX - GALAXY ENT CLOSING PRICE HK$ 37.64
30MAR26 17.00 C 0.00 0.00 0.00 20.66 +0.69 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 20.16 +0.69 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 19.67 +0.70 111 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 19.17 +0.70 105 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 18.67 +0.70 100 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 18.17 +0.70 94 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 17.67 +0.70 88 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 16.67 +0.70 72 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 15.67 +0.70 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 14.67 +0.70 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 13.67 +0.69 0 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 12.68 +0.70 64 0 2 0
30MAR26 26.00 C 0.00 0.00 0.00 11.68 +0.70 56 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 10.68 +0.70 48 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 9.68 +0.71 39 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 8.68 +0.68 0 0 11 0
30MAR26 30.00 C 0.00 0.00 0.00 7.68 +0.66 0 0 13 0
30MAR26 31.00 C 0.00 0.00 0.00 6.69 +0.63 33 0 16 0
30MAR26 32.00 C 0.00 0.00 0.00 5.71 +0.60 35 0 11 0
30MAR26 33.00 C 0.00 0.00 0.00 4.73 +0.53 32 0 76 0
30MAR26 34.00 C 0.00 0.00 0.00 3.69 +0.31 16 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 2.97 +0.41 34 0 22 0
30MAR26 36.00 C 0.00 0.00 0.00 2.19 +0.31 33 0 64 0
30MAR26 37.00 C 1.43 1.52 1.43 1.52 +0.21 32 30 55 -2
30MAR26 38.00 C 1.14 1.14 0.86 1.00 +0.14 32 81 206 -1
30MAR26 39.00 C 0.60 0.61 0.58 0.62 +0.06 32 107 335 0
30MAR26 40.00 C 0.35 0.41 0.35 0.37 +0.02 32 77 312 +77
30MAR26 41.00 C 0.25 0.25 0.21 0.22 +0.02 33 40 406 +11
30MAR26 42.00 C 0.15 0.15 0.15 0.12 -0.01 33 20 622 0
30MAR26 43.00 C 0.00 0.00 0.00 0.06 -0.01 33 0 1,622 0
30MAR26 44.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 489 0
30MAR26 45.00 C 0.05 0.05 0.05 0.02 0.00 35 1 1,104 0
30MAR26 46.00 C 0.04 0.04 0.04 0.01 0.00 35 1 539 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,300 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 42 0 200 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 45 0 211 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 48 0 420 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 55 0 184 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 62 0 58 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 68 0 50 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 12.73 - 37 0 0 -
29APR26 26.00 C 0.00 0.00 0.00 11.73 +0.69 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 10.74 +0.69 34 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 9.75 +0.69 33 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 8.81 +0.72 39 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 7.85 +0.71 38 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 6.83 +0.61 32 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 5.91 +0.56 32 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 5.03 +0.51 32 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 4.21 +0.33 32 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 3.35 +0.21 29 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 2.81 +0.28 32 0 91 0
29APR26 37.00 C 2.04 2.04 2.04 2.20 +0.24 32 15 75 0
29APR26 38.00 C 1.75 1.79 1.75 1.69 +0.18 32 16 126 -14
29APR26 39.00 C 1.32 1.32 1.32 1.27 +0.14 32 15 129 +12
29APR26 40.00 C 0.93 0.95 0.93 0.93 +0.09 32 26 198 +1
29APR26 41.00 C 0.60 0.68 0.60 0.68 +0.06 32 35 191 +35
29APR26 42.00 C 0.47 0.50 0.47 0.50 +0.05 32 116 244 0
29APR26 43.00 C 0.32 0.33 0.32 0.35 +0.03 32 3 482 +1
29APR26 44.00 C 0.27 0.27 0.27 0.24 0.00 32 20 251 +20
29APR26 45.00 C 0.18 0.18 0.18 0.16 -0.01 32 1 131 0
29APR26 46.00 C 0.00 0.00 0.00 0.11 -0.01 32 0 96 0
29APR26 47.00 C 0.00 0.00 0.00 0.07 -0.01 32 0 399 0
29APR26 48.00 C 0.00 0.00 0.00 0.05 0.00 33 0 166 0
29APR26 49.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 18 0
29APR26 50.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 78 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 34 0 19 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 39 0 18 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 43 0 16 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 12.77 - 32 0 0 -
28MAY26 26.00 C 0.00 0.00 0.00 11.78 +0.69 33 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 10.79 +0.67 32 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 9.81 +0.56 32 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 8.94 +0.62 39 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 7.91 +0.49 33 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 6.99 +0.57 33 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 6.11 +0.52 32 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 5.28 +0.47 32 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 4.51 +0.41 32 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 3.86 +0.36 33 0 10 0
28MAY26 36.00 C 0.00 0.00 0.00 3.20 +0.27 33 0 15 0
28MAY26 37.00 C 0.00 0.00 0.00 2.62 +0.23 33 0 45 0
28MAY26 38.00 C 0.00 0.00 0.00 2.10 +0.19 32 0 86 0
28MAY26 39.00 C 1.58 1.58 1.58 1.70 +0.17 33 10 50 +10
28MAY26 40.00 C 1.30 1.35 1.23 1.35 +0.13 33 10 178 +6
28MAY26 41.00 C 0.00 0.00 0.00 1.08 +0.12 33 0 136 0
28MAY26 42.00 C 0.84 0.84 0.84 0.83 +0.08 33 15 149 0
28MAY26 43.00 C 0.66 0.66 0.66 0.63 +0.04 33 25 402 +20
28MAY26 44.00 C 0.00 0.00 0.00 0.48 +0.02 33 0 147 0
28MAY26 45.00 C 0.00 0.00 0.00 0.36 +0.01 33 0 259 0
28MAY26 46.00 C 0.00 0.00 0.00 0.27 0.00 33 0 211 0
28MAY26 47.00 C 0.00 0.00 0.00 0.19 -0.01 33 0 111 0
28MAY26 48.00 C 0.00 0.00 0.00 0.14 -0.01 33 0 115 0
28MAY26 49.00 C 0.00 0.00 0.00 0.10 -0.01 33 0 50 0
28MAY26 50.00 C 0.00 0.00 0.00 0.07 -0.01 33 0 36 0
28MAY26 52.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 2 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 17.74 +0.70 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 16.75 +0.70 44 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 15.75 +0.69 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 14.76 +0.70 37 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 13.76 +0.69 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 12.77 +0.69 31 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 11.78 +0.68 31 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 10.80 +0.67 32 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 9.98 +0.73 42 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 9.14 +0.78 43 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 8.17 +0.75 40 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 7.27 +0.85 38 0 3 0
29JUN26 32.00 C 0.00 0.00 0.00 6.33 +0.54 35 0 55 0
29JUN26 33.00 C 0.00 0.00 0.00 5.50 +0.44 34 0 69 0
29JUN26 34.00 C 0.00 0.00 0.00 4.80 +0.47 34 0 31 0
29JUN26 35.00 C 0.00 0.00 0.00 3.89 +0.19 30 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 3.41 +0.26 32 0 45 0
29JUN26 37.00 C 2.73 2.73 2.73 2.86 +0.23 32 12 27 +12
29JUN26 38.00 C 0.00 0.00 0.00 2.37 +0.20 32 0 104 0
29JUN26 39.00 C 1.96 1.96 1.96 1.97 +0.16 32 15 46 0
29JUN26 40.00 C 0.00 0.00 0.00 1.62 +0.15 32 0 83 0
29JUN26 41.00 C 0.00 0.00 0.00 1.35 +0.13 33 0 64 0
29JUN26 42.00 C 0.00 0.00 0.00 1.10 +0.11 33 0 268 0
29JUN26 43.00 C 0.84 0.84 0.84 0.89 +0.08 33 1 190 0
29JUN26 44.00 C 0.00 0.00 0.00 0.71 +0.04 33 0 75 0
29JUN26 45.00 C 0.00 0.00 0.00 0.57 +0.03 33 0 166 0
29JUN26 46.00 C 0.00 0.00 0.00 0.44 +0.01 32 0 105 0
29JUN26 47.00 C 0.00 0.00 0.00 0.35 +0.01 32 0 188 0
29JUN26 48.00 C 0.00 0.00 0.00 0.27 0.00 32 0 103 0
29JUN26 49.00 C 0.00 0.00 0.00 0.21 0.00 32 0 398 0
29JUN26 50.00 C 0.00 0.00 0.00 0.17 0.00 33 0 104 0
29JUN26 52.50 C 0.00 0.00 0.00 0.09 0.00 33 0 40 0
29JUN26 55.00 C 0.13 0.13 0.13 0.05 0.00 33 9 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.03 0.00 34 0 5 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 12 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29SEP26 24.00 C 0.00 0.00 0.00 13.77 +0.67 32 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 12.80 +0.67 33 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.83 +0.64 33 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.89 +0.61 33 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.99 +0.59 33 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.14 +0.58 34 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.28 +0.51 33 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 7.50 +0.48 33 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.76 +0.42 33 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 6.07 +0.38 33 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.44 +0.34 33 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 4.85 +0.29 33 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 4.33 +0.40 33 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 3.72 +0.22 32 0 78 0
29SEP26 38.00 C 0.00 0.00 0.00 3.30 +0.21 32 0 3 0
29SEP26 39.00 C 0.00 0.00 0.00 2.90 +0.16 32 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 2.56 +0.16 32 0 20 0
29SEP26 41.00 C 0.00 0.00 0.00 2.24 +0.12 32 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 1.96 +0.11 32 0 3 0
29SEP26 43.00 C 0.00 0.00 0.00 1.70 +0.07 32 0 28 0
29SEP26 44.00 C 0.00 0.00 0.00 1.49 +0.07 32 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 1.28 +0.04 32 0 36 0
29SEP26 46.00 C 0.00 0.00 0.00 1.12 +0.04 33 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 0.96 +0.03 33 0 38 0
29SEP26 48.00 C 0.00 0.00 0.00 0.84 +0.03 33 0 41 0
29SEP26 49.00 C 0.00 0.00 0.00 0.74 +0.04 33 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 0.65 +0.04 33 0 85 0
29SEP26 52.50 C 0.46 0.46 0.46 0.44 0.00 33 1 56 -1
29SEP26 55.00 C 0.00 0.00 0.00 0.29 -0.01 33 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.20 0.00 33 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.13 0.00 33 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.08 -0.01 33 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.87 - 32 0 0 -
30DEC26 26.00 C 0.00 0.00 0.00 11.95 +0.61 32 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.07 +0.58 32 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.24 +0.55 32 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.44 +0.52 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.69 +0.50 32 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.97 +0.45 32 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.31 +0.44 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.67 +0.38 32 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.09 +0.38 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.53 +0.32 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.03 +0.45 32 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.41 +0.25 31 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 4.00 +0.25 31 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 3.59 +0.20 31 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.25 +0.20 31 0 31 0
30DEC26 41.00 C 0.00 0.00 0.00 2.91 +0.17 31 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 2.62 +0.15 31 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 2.35 +0.15 31 0 315 0
30DEC26 44.00 C 0.00 0.00 0.00 2.09 +0.11 31 0 312 0
30DEC26 45.00 C 0.00 0.00 0.00 1.88 +0.11 31 0 65 0
30DEC26 46.00 C 0.00 0.00 0.00 1.67 +0.10 32 0 33 0
30DEC26 47.00 C 1.46 1.47 1.46 1.49 +0.08 32 5 30 +1
30DEC26 48.00 C 1.32 1.32 1.31 1.35 +0.08 32 5 51 +5
30DEC26 49.00 C 1.20 1.20 1.20 1.23 +0.07 32 5 47 0
30DEC26 50.00 C 0.00 0.00 0.00 1.11 +0.05 32 0 68 0
30DEC26 52.50 C 0.00 0.00 0.00 0.79 +0.03 32 0 96 0
30DEC26 55.00 C 0.00 0.00 0.00 0.58 +0.01 32 0 52 0
30DEC26 57.50 C 0.00 0.00 0.00 0.44 +0.01 32 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.31 0.00 32 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.22 0.00 32 0 60 0
30DEC26 65.00 C 0.00 0.00 0.00 0.16 0.00 32 0 32 0
30MAR27 25.00 C 0.00 0.00 0.00 13.05 - 32 0 0 -
30MAR27 26.00 C 0.00 0.00 0.00 12.21 +0.61 32 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.40 +0.58 32 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.63 +0.57 32 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.90 +0.55 32 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.19 +0.52 32 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 8.53 +0.51 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.89 +0.48 32 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 7.30 +0.46 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.73 +0.44 32 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.20 +0.40 32 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 5.71 +0.56 32 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 5.07 +0.34 31 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 4.66 +0.33 31 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 4.26 +0.31 31 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 3.90 +0.28 31 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 3.57 +0.28 31 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 3.24 +0.23 31 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 2.97 +0.22 31 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 2.71 +0.19 31 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 2.45 +0.11 31 0 11 0
30MAR27 46.00 C 0.00 0.00 0.00 2.24 +0.11 31 0 11 0
30MAR27 47.00 C 2.02 2.02 2.00 2.10 +0.18 32 13 27 +13
30MAR27 48.00 C 0.00 0.00 0.00 1.89 +0.14 32 0 20 0
30MAR27 49.00 C 0.00 0.00 0.00 1.73 +0.19 32 0 10 0
30MAR27 50.00 C 1.55 1.55 1.55 1.57 +0.14 32 10 12 +10
30MAR27 52.50 C 0.00 0.00 0.00 1.23 +0.11 32 0 11 0
30MAR27 55.00 C 0.00 0.00 0.00 0.94 +0.07 32 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.74 +0.07 32 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.57 +0.05 32 0 0 0
TOTAL CALL 740 17,355 +216
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 121 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 108 0 35 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 104 0 12 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 90 0 6 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 83 0 31 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 76 0 42 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 70 0 68 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 64 0 14 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 58 0 171 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 52 0 8 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 46 0 47 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 41 0 16 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 -0.02 36 0 138 0
30MAR26 32.00 P 0.08 0.08 0.08 0.02 -0.05 34 5 33 +5
30MAR26 33.00 P 0.13 0.13 0.13 0.05 -0.10 33 6 128 +6
30MAR26 34.00 P 0.21 0.22 0.21 0.12 -0.18 33 22 247 +12
30MAR26 35.00 P 0.37 0.37 0.33 0.26 -0.27 33 50 209 +35
30MAR26 36.00 P 0.58 0.65 0.54 0.49 -0.40 33 851 1,714 +741
30MAR26 37.00 P 0.90 1.05 0.84 0.86 -0.45 33 458 566 +369
30MAR26 38.00 P 1.37 1.57 1.35 1.34 -0.52 33 70 856 +41
30MAR26 39.00 P 2.28 2.28 2.28 1.97 -0.69 33 12 2,318 -12
30MAR26 40.00 P 2.97 2.97 2.75 2.75 -0.61 35 13 830 0
30MAR26 41.00 P 0.00 0.00 0.00 3.58 -0.77 35 0 483 0
30MAR26 42.00 P 0.00 0.00 0.00 4.50 -0.70 37 0 623 0
30MAR26 43.00 P 0.00 0.00 0.00 5.46 -0.68 40 0 423 0
30MAR26 44.00 P 0.00 0.00 0.00 6.55 -0.57 51 0 305 0
30MAR26 45.00 P 0.00 0.00 0.00 7.36 -0.70 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 8.36 -0.70 0 0 9 0
30MAR26 47.00 P 0.00 0.00 0.00 9.36 -0.70 0 0 2 0
30MAR26 48.00 P 0.00 0.00 0.00 10.36 -0.70 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 11.36 -0.70 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 12.36 -0.70 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 14.86 -0.70 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 17.36 -0.70 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 19.86 -0.70 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 22.36 -0.70 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 24.86 -0.70 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 27.36 -0.70 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 - 44 0 0 -
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 40 0 55 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 37 0 55 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 0.02 -0.03 32 0 9 0
29APR26 30.00 P 0.13 0.13 0.13 0.05 -0.05 33 25 73 -12
29APR26 31.00 P 0.19 0.19 0.19 0.09 -0.09 32 1 29 0
29APR26 32.00 P 0.26 0.26 0.26 0.16 -0.14 32 1 42 +1
29APR26 33.00 P 0.00 0.00 0.00 0.29 -0.19 32 0 169 0
29APR26 34.00 P 0.57 0.57 0.57 0.46 -0.27 32 15 47 0
29APR26 35.00 P 0.89 0.89 0.88 0.71 -0.34 32 22 133 -1
29APR26 36.00 P 1.13 1.17 1.13 1.05 -0.39 33 5 142 +5
29APR26 37.00 P 1.46 1.56 1.45 1.45 -0.44 32 19 189 +19
29APR26 38.00 P 1.97 1.98 1.96 1.94 -0.44 32 72 246 +70
29APR26 39.00 P 0.00 0.00 0.00 2.52 -0.53 32 0 206 0
29APR26 40.00 P 3.18 3.18 3.18 3.29 -0.63 34 12 207 +12
29APR26 41.00 P 0.00 0.00 0.00 3.96 -0.76 32 0 151 0
29APR26 42.00 P 0.00 0.00 0.00 4.88 -0.62 35 0 131 0
29APR26 43.00 P 0.00 0.00 0.00 5.77 -0.70 37 0 183 0
29APR26 44.00 P 0.00 0.00 0.00 6.69 -0.69 39 0 47 0
29APR26 45.00 P 0.00 0.00 0.00 7.65 -0.61 41 0 1 0
29APR26 46.00 P 0.00 0.00 0.00 8.61 -0.76 43 0 33 0
29APR26 47.00 P 0.00 0.00 0.00 9.37 -0.70 32 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 10.36 -0.70 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 11.36 -0.70 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 12.36 -0.70 0 0 2 0
29APR26 52.50 P 0.00 0.00 0.00 14.86 -0.70 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 17.36 -0.70 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 19.86 -0.70 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 22.36 -0.70 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 24.86 -0.70 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 27.36 -0.70 0 0 0 0
28MAY26 25.00 P 0.07 0.07 0.07 0.01 - 34 5 5 -
28MAY26 26.00 P 0.00 0.00 0.00 0.02 -0.02 33 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.04 -0.04 33 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.07 -0.06 33 0 44 0
28MAY26 29.00 P 0.24 0.24 0.24 0.12 -0.09 33 1 1 +1
28MAY26 30.00 P 0.37 0.37 0.37 0.20 -0.14 33 1 1 -1
28MAY26 31.00 P 0.00 0.00 0.00 0.33 -0.17 33 0 1 0
28MAY26 32.00 P 0.00 0.00 0.00 0.49 -0.24 33 0 15 0
28MAY26 33.00 P 0.00 0.00 0.00 0.72 -0.29 33 0 68 0
28MAY26 34.00 P 1.11 1.11 1.04 1.01 -0.34 33 34 65 +16
28MAY26 35.00 P 0.00 0.00 0.00 1.37 -0.38 33 0 38 0
28MAY26 36.00 P 1.93 1.93 1.78 1.79 -0.39 33 13 113 +3
28MAY26 37.00 P 0.00 0.00 0.00 2.25 -0.47 33 0 129 0
28MAY26 38.00 P 2.76 2.76 2.76 2.80 -0.49 33 1 147 0
28MAY26 39.00 P 3.60 3.60 3.60 3.43 -0.57 33 1 105 +1
28MAY26 40.00 P 0.00 0.00 0.00 4.13 -0.64 33 0 96 0
28MAY26 41.00 P 0.00 0.00 0.00 4.89 -0.62 33 0 398 0
28MAY26 42.00 P 0.00 0.00 0.00 5.81 -0.51 36 0 168 0
28MAY26 43.00 P 0.00 0.00 0.00 6.50 -0.74 33 0 225 0
28MAY26 44.00 P 0.00 0.00 0.00 7.37 -0.68 33 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 8.47 -0.72 39 0 36 0
28MAY26 46.00 P 0.00 0.00 0.00 9.14 -0.70 32 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 10.07 -0.71 32 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 11.03 -0.70 33 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 11.99 -0.70 33 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 12.96 -0.70 33 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 15.41 -0.70 33 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 17.88 -0.70 32 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 20.36 -0.70 31 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 22.85 -0.69 36 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 25.33 -0.70 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 27.82 -0.70 36 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 43 0 94 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 37 0 19 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 41 0
29JUN26 25.00 P 0.00 0.00 0.00 0.03 -0.03 33 0 25 0
29JUN26 26.00 P 0.00 0.00 0.00 0.06 -0.04 33 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.09 -0.06 32 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.15 -0.09 32 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.24 -0.12 33 0 32 0
29JUN26 30.00 P 0.00 0.00 0.00 0.36 -0.16 32 0 41 0
29JUN26 31.00 P 0.67 0.67 0.67 0.52 -0.20 32 20 46 +19
29JUN26 32.00 P 0.85 0.87 0.85 0.73 -0.26 33 80 93 +37
29JUN26 33.00 P 1.11 1.16 1.07 1.00 -0.31 33 100 281 +100
29JUN26 34.00 P 0.00 0.00 0.00 1.33 -0.34 33 0 103 0
29JUN26 35.00 P 0.00 0.00 0.00 1.70 -0.40 33 0 180 0
29JUN26 36.00 P 2.09 2.09 2.09 2.14 -0.42 33 1 160 0
29JUN26 37.00 P 0.00 0.00 0.00 2.62 -0.46 33 0 300 0
29JUN26 38.00 P 0.00 0.00 0.00 3.17 -0.45 32 0 270 0
29JUN26 39.00 P 0.00 0.00 0.00 3.75 -0.54 32 0 290 0
29JUN26 40.00 P 0.00 0.00 0.00 4.58 -0.42 34 0 202 0
29JUN26 41.00 P 0.00 0.00 0.00 5.31 -0.46 34 0 112 0
29JUN26 42.00 P 0.00 0.00 0.00 5.81 -0.64 31 0 496 0
29JUN26 43.00 P 0.00 0.00 0.00 6.76 -0.60 33 0 415 0
29JUN26 44.00 P 0.00 0.00 0.00 7.41 -0.87 30 0 15 0
29JUN26 45.00 P 0.00 0.00 0.00 8.67 -0.52 37 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 9.14 -0.89 28 0 8 0
29JUN26 47.00 P 0.00 0.00 0.00 10.09 -0.83 28 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 11.14 -0.69 32 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 12.08 -0.69 32 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 13.03 -0.70 32 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 15.45 -0.70 32 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 17.88 -0.70 28 0 44 0
29JUN26 57.50 P 0.00 0.00 0.00 20.37 -0.70 31 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 22.85 -0.70 31 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 25.34 -0.69 35 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 27.82 -0.70 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.11 -0.06 33 0 57 0
29SEP26 25.00 P 0.00 0.00 0.00 0.17 -0.07 33 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.25 -0.10 33 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 0.35 -0.13 33 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.50 -0.16 33 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.67 -0.19 33 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.88 -0.24 33 0 23 0
29SEP26 31.00 P 0.00 0.00 0.00 1.14 -0.25 33 0 0 0
29SEP26 32.00 P 1.57 1.57 1.57 1.43 -0.31 33 10 23 0
29SEP26 33.00 P 0.00 0.00 0.00 1.77 -0.35 33 0 38 0
29SEP26 34.00 P 0.00 0.00 0.00 2.17 -0.37 34 0 178 0
29SEP26 35.00 P 0.00 0.00 0.00 2.59 -0.43 34 0 46 0
29SEP26 36.00 P 0.00 0.00 0.00 3.08 -0.44 34 0 129 0
29SEP26 37.00 P 0.00 0.00 0.00 3.60 -0.50 34 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 4.18 -0.51 34 0 48 0
29SEP26 39.00 P 0.00 0.00 0.00 4.79 -0.56 34 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 5.20 -0.82 32 0 14 0
29SEP26 41.00 P 0.00 0.00 0.00 6.15 -0.60 35 0 90 0
29SEP26 42.00 P 0.00 0.00 0.00 6.69 -0.59 33 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 7.64 -0.65 35 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 8.45 -0.49 36 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 8.99 -0.66 33 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.13 -0.51 37 0 9 0
29SEP26 47.00 P 0.00 0.00 0.00 10.68 -0.66 33 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.59 -1.00 34 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 12.44 -0.68 33 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.34 -0.98 33 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 15.65 -1.07 33 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 18.03 -1.14 33 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 20.45 -0.70 33 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 22.90 -0.69 33 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 25.36 -0.70 33 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 27.84 -0.69 34 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.32 - 32 0 0 -
30DEC26 26.00 P 0.00 0.00 0.00 0.45 -0.10 32 0 1 0
30DEC26 27.00 P 0.00 0.00 0.00 0.59 -0.13 32 0 20 0
30DEC26 28.00 P 0.00 0.00 0.00 0.76 -0.16 32 0 0 0
30DEC26 29.00 P 1.26 1.26 1.26 0.99 -0.21 32 1 3 +1
30DEC26 30.00 P 0.00 0.00 0.00 1.26 -0.21 32 0 14 0
30DEC26 31.00 P 0.00 0.00 0.00 1.54 -0.26 32 0 3 0
30DEC26 32.00 P 0.00 0.00 0.00 1.88 -0.27 33 0 8 0
30DEC26 33.00 P 0.00 0.00 0.00 2.24 -0.33 33 0 17 0
30DEC26 34.00 P 0.00 0.00 0.00 2.66 -0.34 33 0 15 0
30DEC26 35.00 P 0.00 0.00 0.00 3.11 -0.39 33 0 42 0
30DEC26 36.00 P 0.00 0.00 0.00 3.61 -0.40 33 0 16 0
30DEC26 37.00 P 0.00 0.00 0.00 4.13 -0.46 33 0 29 0
30DEC26 38.00 P 4.87 4.87 4.87 4.72 -0.46 33 15 31 +15
30DEC26 39.00 P 0.00 0.00 0.00 5.31 -0.51 33 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 5.97 -0.52 33 0 16 0
30DEC26 41.00 P 0.00 0.00 0.00 6.64 -0.54 33 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 7.36 -0.57 34 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 8.10 -0.58 34 0 320 0
30DEC26 44.00 P 0.00 0.00 0.00 8.86 -0.61 34 0 316 0
30DEC26 45.00 P 0.00 0.00 0.00 9.39 -0.60 32 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 10.18 -0.93 32 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 11.00 -0.63 32 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.84 -0.75 32 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.69 -0.65 32 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 13.57 -0.75 32 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 15.82 -0.90 32 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 18.15 -1.02 32 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 20.53 -0.69 32 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 22.95 -0.69 32 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 25.39 -0.69 32 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 27.85 -0.69 32 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.50 - 32 0 0 -
30MAR27 26.00 P 0.00 0.00 0.00 0.66 -0.09 32 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.84 -0.11 32 0 0 0
30MAR27 28.00 P 1.25 1.25 1.25 1.04 -0.14 32 10 10 +10
30MAR27 29.00 P 0.00 0.00 0.00 1.29 -0.20 32 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 1.61 -0.19 32 0 1 0
30MAR27 31.00 P 0.00 0.00 0.00 1.94 -0.20 32 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 2.29 -0.23 32 0 16 0
30MAR27 33.00 P 0.00 0.00 0.00 2.69 -0.26 32 0 25 0
30MAR27 34.00 P 0.00 0.00 0.00 3.12 -0.27 33 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 3.59 -0.31 33 0 10 0
30MAR27 36.00 P 0.00 0.00 0.00 4.09 -0.32 33 0 16 0
30MAR27 37.00 P 0.00 0.00 0.00 4.62 -0.37 33 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 5.21 -0.37 33 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 5.80 -0.41 33 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 6.45 -0.43 33 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 7.12 -0.43 33 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 7.57 -0.47 32 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 8.29 -0.47 32 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 9.01 -0.49 32 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 9.75 -0.53 32 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 10.54 -0.57 32 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 11.34 -0.54 32 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 12.14 -0.57 32 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 12.99 -0.58 32 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 13.84 -0.58 32 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 16.04 -0.68 32 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 18.30 -0.87 32 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 20.65 -0.64 32 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 23.03 -0.66 32 0 0 0
TOTAL PUT 1,952 18,393 +1,493
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$ 12.39
30MAR26 8.25 C 0.00 0.00 0.00 4.21 -0.11 108 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.91 -0.14 72 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.76 -0.07 110 0 67 0
30MAR26 9.00 C 0.00 0.00 0.00 3.41 -0.16 62 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.16 -0.16 56 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.90 -0.15 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.73 -0.11 75 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.41 -0.17 42 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 1.89 -0.20 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.41 -0.23 24 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.04 -0.17 40 0 76 0
30MAR26 12.00 C 0.00 0.00 0.00 0.69 -0.14 40 0 258 0
30MAR26 12.50 C 0.55 0.55 0.55 0.42 -0.12 40 1 304 0
30MAR26 13.00 C 0.28 0.28 0.22 0.22 -0.11 38 40 277 +20
30MAR26 13.50 C 0.00 0.00 0.00 0.12 -0.06 39 0 752 0
30MAR26 14.00 C 0.08 0.08 0.07 0.06 -0.04 40 24 918 -24
30MAR26 14.50 C 0.00 0.00 0.00 0.03 -0.02 41 0 3,231 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 436 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 45 0 587 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 51 0 276 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 56 0 886 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,033 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 65 0 834 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 70 0 52 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 74 0 29 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 78 0 33 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 82 0 85 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 86 0 51 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 94 0 57 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 101 0 241 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 107 0 32 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 114 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 119 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 125 0 20 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 131 0 40 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 136 0 20 0
29APR26 9.00 C 0.00 0.00 0.00 3.43 -0.15 40 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.19 -0.13 41 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.90 -0.23 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.73 -0.11 44 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.43 -0.22 26 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.97 -0.20 31 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.60 -0.19 37 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.27 -0.17 40 0 60 0
29APR26 12.00 C 0.00 0.00 0.00 0.95 -0.14 39 0 76 0
29APR26 12.50 C 0.00 0.00 0.00 0.70 -0.12 39 0 15 0
29APR26 13.00 C 0.00 0.00 0.00 0.50 -0.10 40 0 890 0
29APR26 13.50 C 0.00 0.00 0.00 0.35 -0.08 40 0 1,790 0
29APR26 14.00 C 0.27 0.27 0.27 0.24 -0.06 40 1 1,495 0
29APR26 14.50 C 0.00 0.00 0.00 0.16 -0.04 40 0 1,172 0
29APR26 15.00 C 0.00 0.00 0.00 0.10 -0.04 40 0 437 0
29APR26 15.50 C 0.00 0.00 0.00 0.07 -0.02 41 0 70 0
29APR26 16.00 C 0.00 0.00 0.00 0.04 -0.02 40 0 176 0
29APR26 16.50 C 0.00 0.00 0.00 0.03 -0.01 41 0 138 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 41 0 45 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 49 0 8 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
28MAY26 9.00 C 0.00 0.00 0.00 3.55 -0.09 52 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.20 -0.14 29 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.97 -0.16 33 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.86 -0.10 47 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.65 -0.02 47 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.10 -0.16 35 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.78 -0.10 40 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.42 -0.14 38 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.13 -0.13 39 0 38 0
28MAY26 12.50 C 0.00 0.00 0.00 0.89 -0.11 39 0 715 0
28MAY26 13.00 C 0.00 0.00 0.00 0.69 -0.10 39 0 824 0
28MAY26 13.50 C 0.00 0.00 0.00 0.53 -0.08 40 0 30 0
28MAY26 14.00 C 0.00 0.00 0.00 0.40 -0.07 40 0 124 0
28MAY26 14.50 C 0.00 0.00 0.00 0.30 -0.06 40 0 45 0
28MAY26 15.00 C 0.00 0.00 0.00 0.22 -0.06 40 0 26 0
28MAY26 15.50 C 0.00 0.00 0.00 0.17 -0.04 41 0 128 0
28MAY26 16.00 C 0.00 0.00 0.00 0.12 -0.03 41 0 73 0
28MAY26 16.50 C 0.00 0.00 0.00 0.09 -0.02 41 0 15 0
28MAY26 17.00 C 0.00 0.00 0.00 0.06 -0.02 41 0 8 0
28MAY26 17.50 C 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 20 0
29JUN26 8.50 C 0.00 0.00 0.00 4.00 -0.15 41 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.76 -0.07 40 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.55 -0.09 42 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.22 -0.20 25 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.01 -0.14 31 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.86 -0.10 38 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.65 -0.13 38 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 2.30 -0.06 41 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.89 -0.13 38 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.58 -0.12 38 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.31 -0.11 39 0 15 0
29JUN26 12.50 C 0.00 0.00 0.00 1.08 -0.10 39 0 1,500 0
29JUN26 13.00 C 0.00 0.00 0.00 0.87 -0.10 39 0 2,178 0
29JUN26 13.50 C 0.00 0.00 0.00 0.70 -0.09 40 0 723 0
29JUN26 14.00 C 0.00 0.00 0.00 0.56 -0.08 40 0 233 0
29JUN26 14.50 C 0.00 0.00 0.00 0.45 -0.06 40 0 211 0
29JUN26 15.00 C 0.00 0.00 0.00 0.35 -0.06 40 0 410 0
29JUN26 15.50 C 0.27 0.27 0.27 0.28 -0.04 40 7 715 +7
29JUN26 16.00 C 0.00 0.00 0.00 0.22 -0.04 41 0 685 0
29JUN26 16.50 C 0.00 0.00 0.00 0.17 -0.04 41 0 334 0
29JUN26 17.00 C 0.00 0.00 0.00 0.13 -0.03 41 0 264 0
29JUN26 17.50 C 0.00 0.00 0.00 0.10 -0.03 41 0 30 0
29JUN26 18.00 C 0.00 0.00 0.00 0.08 -0.02 41 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.06 -0.02 41 0 14 0
29JUN26 19.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.04 -0.01 42 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 536 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 48 0 43 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 55 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
29SEP26 9.00 C 0.00 0.00 0.00 3.65 -0.03 47 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.43 -0.11 45 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.23 -0.02 45 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.02 -0.02 44 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.83 -0.06 44 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.37 -0.22 40 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 2.04 -0.11 39 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.81 -0.12 42 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.54 -0.11 41 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 1.30 -0.12 41 0 8 0
29SEP26 13.00 C 1.19 1.19 1.14 1.11 -0.09 41 5 125 +5
29SEP26 13.50 C 0.00 0.00 0.00 0.93 -0.08 41 0 77 0
29SEP26 14.00 C 0.00 0.00 0.00 0.78 -0.08 41 0 45 0
29SEP26 14.50 C 0.00 0.00 0.00 0.66 -0.07 41 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.54 -0.07 40 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 0.46 -0.05 40 0 49 0
29SEP26 16.00 C 0.00 0.00 0.00 0.38 -0.05 40 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.32 -0.04 40 0 36 0
29SEP26 17.00 C 0.00 0.00 0.00 0.26 -0.04 40 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.22 -0.03 40 0 11 0
29SEP26 18.00 C 0.00 0.00 0.00 0.18 -0.03 40 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.15 -0.02 40 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.12 -0.03 40 0 26 0
29SEP26 19.50 C 0.00 0.00 0.00 0.10 -0.02 40 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.09 -0.01 41 0 43 0
29SEP26 21.00 C 0.00 0.00 0.00 0.06 -0.01 40 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 43 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 3.70 -0.17 43 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.43 -0.24 40 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.31 -0.07 43 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.16 -0.03 44 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.89 -0.22 40 0 25 0
30DEC26 10.50 C 0.00 0.00 0.00 2.62 -0.09 42 0 6 0
30DEC26 11.00 C 0.00 0.00 0.00 2.30 -0.13 41 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.06 -0.09 42 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.82 -0.11 42 0 8 0
30DEC26 12.50 C 0.00 0.00 0.00 1.60 -0.11 41 0 50 0
30DEC26 13.00 C 0.00 0.00 0.00 1.41 -0.10 41 0 71 0
30DEC26 13.50 C 0.00 0.00 0.00 1.24 -0.09 41 0 19 0
30DEC26 14.00 C 0.00 0.00 0.00 1.09 -0.08 41 0 33 0
30DEC26 14.50 C 0.00 0.00 0.00 0.96 -0.08 41 0 25 0
30DEC26 15.00 C 0.00 0.00 0.00 0.84 -0.07 41 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.74 -0.06 41 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.64 -0.06 41 0 310 0
30DEC26 16.50 C 0.00 0.00 0.00 0.56 -0.06 41 0 82 0
30DEC26 17.00 C 0.00 0.00 0.00 0.49 -0.05 41 0 88 0
30DEC26 17.50 C 0.00 0.00 0.00 0.43 -0.04 41 0 50 0
30DEC26 18.00 C 0.00 0.00 0.00 0.38 -0.04 41 0 5 0
30DEC26 18.50 C 0.00 0.00 0.00 0.33 -0.03 41 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.29 -0.03 41 0 12 0
30DEC26 19.50 C 0.00 0.00 0.00 0.25 -0.03 41 0 66 0
30DEC26 20.00 C 0.00 0.00 0.00 0.22 -0.02 41 0 64 0
30MAR27 9.00 C 0.00 0.00 0.00 3.84 -0.05 44 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.66 -0.04 44 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.48 -0.05 43 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.31 -0.05 43 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.14 -0.05 43 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.84 -0.14 42 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.55 -0.14 42 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.30 -0.11 42 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.07 -0.12 41 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.87 -0.13 41 0 21 0
30MAR27 13.00 C 0.00 0.00 0.00 1.68 -0.12 41 0 55 0
30MAR27 13.50 C 0.00 0.00 0.00 1.51 -0.12 41 0 27 0
30MAR27 14.00 C 0.00 0.00 0.00 1.35 -0.12 41 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 1.22 -0.10 41 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 1.09 -0.11 41 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.98 -0.09 41 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.88 -0.09 41 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.78 -0.09 41 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.71 -0.07 41 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.63 -0.08 41 0 5 0
TOTAL CALL 78 29,439 +8
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 64 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 55 0 86 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 275 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 39 0
30MAR26 10.50 P 0.00 0.00 0.00 0.02 0.00 41 0 357 0
30MAR26 11.00 P 0.00 0.00 0.00 0.05 -0.01 39 0 139 0
30MAR26 11.50 P 0.00 0.00 0.00 0.13 0.00 39 0 289 0
30MAR26 12.00 P 0.30 0.32 0.30 0.28 +0.03 39 7 4,615 0
30MAR26 12.50 P 0.48 0.57 0.48 0.50 +0.04 38 103 1,515 +14
30MAR26 13.00 P 0.00 0.00 0.00 0.83 +0.09 39 0 2,000 0
30MAR26 13.50 P 0.00 0.00 0.00 1.25 +0.15 44 0 902 0
30MAR26 14.00 P 0.00 0.00 0.00 1.70 +0.19 47 0 608 0
30MAR26 14.50 P 2.23 2.23 2.23 2.19 +0.20 55 6 1,667 0
30MAR26 15.00 P 0.00 0.00 0.00 2.61 +0.15 0 0 408 0
30MAR26 15.50 P 0.00 0.00 0.00 3.11 +0.15 0 0 30 0
30MAR26 16.00 P 0.00 0.00 0.00 3.61 +0.15 0 0 20 0
30MAR26 16.50 P 0.00 0.00 0.00 4.16 +0.20 77 0 17 -10
30MAR26 17.00 P 0.00 0.00 0.00 4.61 +0.15 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.11 +0.15 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.68 +0.22 101 0 140 0
30MAR26 18.50 P 0.00 0.00 0.00 6.11 +0.15 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.61 +0.15 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.11 +0.15 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.62 +0.06 96 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 8.61 +0.15 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 9.61 +0.05 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 10.62 +0.16 120 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 11.69 +0.23 160 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 12.61 +0.15 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 13.61 +0.15 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 14.62 +0.06 146 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 15.61 +0.15 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.06 0.00 41 0 40 0
29APR26 10.50 P 0.00 0.00 0.00 0.11 0.00 40 0 0 0
29APR26 11.00 P 0.23 0.23 0.23 0.20 +0.01 40 143 405 +90
29APR26 11.50 P 0.00 0.00 0.00 0.35 +0.02 40 0 375 0
29APR26 12.00 P 0.55 0.57 0.55 0.53 +0.04 40 23 337 +7
29APR26 12.50 P 0.67 0.83 0.67 0.77 +0.06 39 35 306 +35
29APR26 13.00 P 0.96 0.96 0.96 1.06 +0.07 39 15 4,463 +15
29APR26 13.50 P 0.00 0.00 0.00 1.43 +0.11 40 0 2,509 0
29APR26 14.00 P 0.00 0.00 0.00 1.76 +0.06 36 0 2,164 0
29APR26 14.50 P 0.00 0.00 0.00 2.20 +0.08 37 0 1,023 0
29APR26 15.00 P 0.00 0.00 0.00 2.63 +0.07 33 0 627 0
29APR26 15.50 P 0.00 0.00 0.00 3.14 +0.09 39 0 90 0
29APR26 16.00 P 0.00 0.00 0.00 3.62 +0.12 39 0 10 0
29APR26 16.50 P 0.00 0.00 0.00 4.16 +0.18 51 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 4.61 +0.15 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.11 +0.15 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 5.68 +0.22 66 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 6.11 +0.15 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 6.61 +0.15 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 7.11 +0.15 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 7.62 +0.06 66 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.06 0.00 42 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.08 +0.01 42 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.10 0.00 41 0 15 0
28MAY26 10.00 P 0.00 0.00 0.00 0.14 +0.01 41 0 155 0
28MAY26 10.50 P 0.00 0.00 0.00 0.23 +0.01 41 0 286 0
28MAY26 11.00 P 0.00 0.00 0.00 0.35 +0.01 41 0 174 0
28MAY26 11.50 P 0.00 0.00 0.00 0.52 +0.02 41 0 151 0
28MAY26 12.00 P 0.75 0.77 0.75 0.74 +0.04 42 47 339 +47
28MAY26 12.50 P 1.04 1.04 1.04 1.00 +0.05 42 9 791 +9
28MAY26 13.00 P 1.36 1.36 1.36 1.30 +0.06 42 8 758 0
28MAY26 13.50 P 0.00 0.00 0.00 1.64 +0.07 43 0 134 0
28MAY26 14.00 P 0.00 0.00 0.00 1.94 +0.01 39 0 155 0
28MAY26 14.50 P 0.00 0.00 0.00 2.42 +0.09 44 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.86 +0.11 46 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.31 +0.11 47 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.78 +0.12 49 0 10 0
28MAY26 16.50 P 0.00 0.00 0.00 4.25 +0.12 51 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.73 +0.13 53 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.21 +0.13 54 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.69 +0.13 56 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.05 0.00 42 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.06 0.00 41 0 56 0
29JUN26 9.00 P 0.00 0.00 0.00 0.08 0.00 41 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.11 0.00 41 0 240 0
29JUN26 9.50 P 0.00 0.00 0.00 0.14 +0.01 41 0 145 0
29JUN26 9.75 P 0.00 0.00 0.00 0.18 +0.01 41 0 229 0
29JUN26 10.00 P 0.00 0.00 0.00 0.22 +0.01 41 0 1,173 0
29JUN26 10.50 P 0.00 0.00 0.00 0.34 +0.02 41 0 759 0
29JUN26 11.00 P 0.00 0.00 0.00 0.49 +0.02 41 0 662 0
29JUN26 11.50 P 0.00 0.00 0.00 0.68 +0.03 41 0 308 0
29JUN26 12.00 P 0.98 0.98 0.98 0.90 +0.04 41 6 153 +6
29JUN26 12.50 P 0.00 0.00 0.00 1.16 +0.04 42 0 1,793 0
29JUN26 13.00 P 1.42 1.42 1.42 1.46 +0.05 42 15 2,557 +15
29JUN26 13.50 P 1.75 1.83 1.75 1.80 +0.07 43 67 1,175 +67
29JUN26 14.00 P 0.00 0.00 0.00 2.16 +0.07 43 0 65 0
29JUN26 14.50 P 0.00 0.00 0.00 2.55 +0.09 44 0 355 0
29JUN26 15.00 P 0.00 0.00 0.00 2.97 +0.10 45 0 126 0
29JUN26 15.50 P 0.00 0.00 0.00 3.40 +0.10 45 0 75 0
29JUN26 16.00 P 0.00 0.00 0.00 3.86 +0.12 47 0 91 0
29JUN26 16.50 P 0.00 0.00 0.00 4.33 +0.13 49 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 4.80 +0.12 50 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 5.30 +0.14 54 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.79 +0.14 56 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.30 +0.15 60 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.81 +0.15 63 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 7.32 +0.24 66 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.84 +0.20 70 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 8.86 +0.24 76 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.83 +0.23 79 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.82 +0.16 82 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.81 +0.23 86 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 12.61 +0.04 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 13.73 +0.17 86 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 14.72 +0.16 89 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 15.61 +0.15 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.28 0.00 40 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.33 0.00 39 0 5 0
29SEP26 9.50 P 0.00 0.00 0.00 0.39 +0.01 39 0 15 0
29SEP26 9.75 P 0.00 0.00 0.00 0.46 +0.01 39 0 30 0
29SEP26 10.00 P 0.53 0.53 0.53 0.54 +0.02 39 25 47 +25
29SEP26 10.50 P 0.00 0.00 0.00 0.71 +0.03 39 0 88 0
29SEP26 11.00 P 0.00 0.00 0.00 0.91 +0.03 39 0 146 0
29SEP26 11.50 P 0.00 0.00 0.00 1.14 +0.03 39 0 93 0
29SEP26 12.00 P 0.00 0.00 0.00 1.40 +0.04 39 0 134 0
29SEP26 12.50 P 0.00 0.00 0.00 1.68 +0.04 38 0 265 0
29SEP26 13.00 P 0.00 0.00 0.00 2.00 +0.06 38 0 335 0
29SEP26 13.50 P 0.00 0.00 0.00 2.33 +0.07 38 0 226 0
29SEP26 14.00 P 0.00 0.00 0.00 2.68 +0.07 37 0 487 0
29SEP26 14.50 P 0.00 0.00 0.00 3.14 +0.17 39 0 83 0
29SEP26 15.00 P 0.00 0.00 0.00 3.51 +0.15 38 0 120 0
29SEP26 15.50 P 0.00 0.00 0.00 3.92 +0.17 38 0 250 0
29SEP26 16.00 P 0.00 0.00 0.00 4.36 +0.20 39 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 4.80 +0.21 38 0 56 0
29SEP26 17.00 P 0.00 0.00 0.00 5.13 +0.09 31 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 5.67 +0.19 36 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 6.10 +0.17 32 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 6.54 +0.09 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.10 +0.18 36 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.54 +0.16 25 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.91 +0.01 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.91 +0.06 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.98 +0.16 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.94 +0.20 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.92 +0.16 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 12.86 +0.19 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 13.90 +0.25 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 14.84 +0.14 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 15.97 +0.31 44 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.44 +0.01 40 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.51 +0.01 40 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.58 +0.01 40 0 10 0
30DEC26 9.75 P 0.00 0.00 0.00 0.67 +0.02 40 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.75 +0.02 40 0 215 0
30DEC26 10.50 P 0.00 0.00 0.00 0.95 +0.03 40 0 11 0
30DEC26 11.00 P 0.00 0.00 0.00 1.16 +0.03 39 0 230 0
30DEC26 11.50 P 0.00 0.00 0.00 1.41 +0.04 39 0 200 0
30DEC26 12.00 P 0.00 0.00 0.00 1.67 +0.05 39 0 2 0
30DEC26 12.50 P 1.85 1.85 1.85 1.95 +0.05 39 15 61 +15
30DEC26 13.00 P 0.00 0.00 0.00 2.26 +0.06 39 0 179 0
30DEC26 13.50 P 0.00 0.00 0.00 2.59 +0.07 39 0 343 0
30DEC26 14.00 P 0.00 0.00 0.00 2.93 +0.07 38 0 225 0
30DEC26 14.50 P 0.00 0.00 0.00 3.34 +0.13 39 0 92 0
30DEC26 15.00 P 0.00 0.00 0.00 3.73 +0.15 39 0 29 0
30DEC26 15.50 P 0.00 0.00 0.00 4.13 +0.09 39 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.53 +0.10 39 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.88 +0.07 36 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.27 0.00 34 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.70 -0.03 33 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.20 +0.05 35 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.65 +0.04 34 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.10 +0.11 32 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.64 +0.21 36 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.17 +0.25 40 0 0 0
30MAR27 9.00 P 0.53 0.53 0.53 0.58 0.00 40 6 6 +6
30MAR27 9.25 P 0.00 0.00 0.00 0.65 0.00 40 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.74 0.00 40 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.83 +0.01 40 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.92 +0.01 40 0 27 0
30MAR27 10.50 P 0.00 0.00 0.00 1.13 +0.01 39 0 2 0
30MAR27 11.00 P 0.00 0.00 0.00 1.35 +0.02 39 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.60 +0.02 39 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.86 +0.02 39 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.15 +0.02 39 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 2.45 +0.03 39 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 2.78 +0.04 38 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.11 +0.04 38 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.52 +0.10 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.90 +0.09 39 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.27 +0.13 39 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.68 +0.15 39 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.03 +0.11 37 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.44 +0.10 37 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.87 +0.12 36 0 0 0
TOTAL PUT 530 43,282 +341
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$ 89.28
30MAR26 52.50 C 0.00 0.00 0.00 36.85 +1.56 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 34.36 +1.48 65 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 31.86 +1.49 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 29.36 +1.52 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 26.87 +1.44 48 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 24.37 +1.41 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 21.88 +1.40 41 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 19.30 +1.27 0 0 2 0
30MAR26 72.50 C 0.00 0.00 0.00 16.88 +1.55 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 14.39 +1.55 26 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 11.90 +1.51 24 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 9.44 +1.41 24 0 60 0
30MAR26 82.50 C 0.00 0.00 0.00 7.07 +1.23 24 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 4.90 +0.94 24 0 360 0
30MAR26 87.50 C 2.97 2.97 2.97 3.09 +0.58 24 1 109 0
30MAR26 90.00 C 1.58 1.58 1.48 1.72 +0.35 23 8 430 -4
30MAR26 92.50 C 0.70 0.76 0.62 0.84 +0.14 23 356 1,248 +326
30MAR26 95.00 C 0.29 0.33 0.29 0.37 +0.04 24 3 518 +2
30MAR26 97.50 C 0.00 0.00 0.00 0.15 0.00 24 0 122 0
30MAR26 100.00 C 0.06 0.06 0.06 0.05 -0.01 24 10 383 0
30MAR26 102.50 C 0.05 0.05 0.05 0.02 0.00 25 10 361 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 26 0 545 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 30 0 300 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 33 0 520 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 36 0 675 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 39 0 598 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 42 0 504 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 45 0 488 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 48 0 260 0
29APR26 65.00 C 0.00 0.00 0.00 24.51 +1.24 25 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 22.02 +1.16 24 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 19.31 +0.81 0 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 17.07 +1.52 25 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 14.61 +1.46 24 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 12.23 +1.38 24 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 9.95 +1.25 24 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 7.83 +1.08 24 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 5.95 +0.74 24 0 121 0
29APR26 87.50 C 4.27 4.27 4.27 4.34 +0.62 24 2 31 -2
29APR26 90.00 C 2.37 2.37 2.37 2.94 +0.45 23 3 300 0
29APR26 92.50 C 1.69 1.83 1.69 1.97 +0.32 23 31 33 -29
29APR26 95.00 C 0.98 0.98 0.98 1.26 +0.20 24 30 105 +30
29APR26 97.50 C 0.62 0.70 0.62 0.77 +0.12 24 154 215 +137
29APR26 100.00 C 0.40 0.40 0.40 0.45 +0.06 24 1 77 0
29APR26 102.50 C 0.00 0.00 0.00 0.27 +0.03 24 0 185 0
29APR26 105.00 C 0.15 0.15 0.15 0.15 +0.02 24 10 180 0
29APR26 107.50 C 0.00 0.00 0.00 0.08 +0.01 24 0 180 0
29APR26 110.00 C 0.00 0.00 0.00 0.04 0.00 24 0 75 0
29APR26 112.50 C 0.00 0.00 0.00 0.02 0.00 24 0 60 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 28 0 400 0
28MAY26 65.00 C 0.00 0.00 0.00 24.51 +1.08 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 22.11 +1.10 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 19.72 +1.09 24 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 17.35 +1.06 26 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 14.88 +1.70 23 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 12.57 +1.24 23 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 10.40 +1.10 23 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 8.39 +0.92 23 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 6.80 +0.77 24 0 30 0
28MAY26 87.50 C 0.00 0.00 0.00 5.19 +0.62 24 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 3.80 +0.47 23 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 2.66 +0.29 22 0 1 0
28MAY26 95.00 C 0.00 0.00 0.00 1.89 +0.21 23 0 3 0
28MAY26 97.50 C 0.00 0.00 0.00 1.26 +0.09 23 0 3 0
28MAY26 100.00 C 0.80 0.80 0.80 0.88 +0.09 23 3 98 +3
28MAY26 102.50 C 0.00 0.00 0.00 0.57 +0.02 23 0 1 0
28MAY26 105.00 C 0.00 0.00 0.00 0.36 0.00 23 0 2 0
28MAY26 107.50 C 0.00 0.00 0.00 0.22 -0.01 23 0 90 0
28MAY26 110.00 C 0.00 0.00 0.00 0.13 -0.01 23 0 11 0
28MAY26 112.50 C 0.00 0.00 0.00 0.08 -0.01 23 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 101 0
28MAY26 117.50 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 27.17 +1.06 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 24.79 +1.00 23 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 22.42 +1.01 28 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 20.05 +1.14 28 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 17.72 +1.17 27 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 15.16 +1.35 23 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 12.92 +1.24 22 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 10.84 +1.12 23 0 2 0
29JUN26 82.50 C 0.00 0.00 0.00 8.91 +0.97 22 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 7.18 +0.81 22 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 5.67 +0.51 23 0 60 0
29JUN26 90.00 C 0.00 0.00 0.00 4.44 +0.46 23 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 3.33 +0.35 23 0 2 0
29JUN26 95.00 C 0.00 0.00 0.00 2.47 +0.25 23 0 2 0
29JUN26 97.50 C 1.65 1.77 1.65 1.79 +0.16 23 3 31 0
29JUN26 100.00 C 1.20 1.21 1.20 1.30 +0.13 23 4 66 0
29JUN26 102.50 C 0.84 0.84 0.84 0.90 +0.08 23 30 152 +30
29JUN26 105.00 C 0.00 0.00 0.00 0.62 +0.05 23 0 273 0
29JUN26 107.50 C 0.00 0.00 0.00 0.41 +0.03 23 0 90 0
29JUN26 110.00 C 0.00 0.00 0.00 0.27 +0.01 23 0 123 0
29JUN26 112.50 C 0.00 0.00 0.00 0.18 +0.01 23 0 214 0
29JUN26 115.00 C 0.00 0.00 0.00 0.11 0.00 23 0 61 0
29JUN26 117.50 C 0.00 0.00 0.00 0.07 0.00 23 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.03 0.00 23 0 31 0
29SEP26 65.00 C 0.00 0.00 0.00 24.90 +0.88 25 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 22.60 +1.02 27 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 20.33 +1.12 27 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 18.09 +1.36 26 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 15.65 +1.16 23 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 13.62 +1.20 23 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 11.74 +1.08 23 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 10.02 +0.96 23 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 8.46 +0.82 23 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 7.10 +0.60 23 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 5.84 +0.53 23 0 60 0
29SEP26 92.50 C 0.00 0.00 0.00 4.75 +0.44 23 0 20 0
29SEP26 95.00 C 0.00 0.00 0.00 3.85 +0.39 23 0 87 0
29SEP26 97.50 C 0.00 0.00 0.00 3.11 +0.30 23 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 2.51 +0.23 23 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 2.00 +0.20 23 0 1 0
29SEP26 105.00 C 0.00 0.00 0.00 1.59 +0.12 23 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 1.27 +0.13 23 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 1.00 +0.12 23 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.76 +0.08 23 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.60 +0.07 23 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.45 +0.04 23 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.34 +0.03 23 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.27 +0.03 23 0 26 0
30DEC26 65.00 C 0.00 0.00 0.00 25.16 +0.90 25 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 22.95 +0.99 25 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 20.79 +1.34 25 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 18.69 +1.46 25 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 16.46 +1.15 23 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 14.59 +1.05 23 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 12.90 +0.98 23 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 11.33 +0.91 23 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 9.88 +0.79 23 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 8.44 +0.54 23 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 7.25 +0.49 23 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 6.16 +0.44 23 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 5.25 +0.41 23 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 4.47 +0.39 23 0 1 0
30DEC26 100.00 C 0.00 0.00 0.00 3.74 +0.30 23 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 3.17 +0.26 23 0 1 0
30DEC26 105.00 C 0.00 0.00 0.00 2.64 +0.18 23 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 2.21 +0.15 23 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 1.89 +0.17 23 0 2 0
30DEC26 112.50 C 0.00 0.00 0.00 1.56 +0.16 23 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.28 +0.11 23 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 1.05 +0.10 23 0 10 0
30DEC26 120.00 C 0.00 0.00 0.00 0.86 +0.07 23 0 20 0
30MAR27 65.00 C 0.00 0.00 0.00 25.91 +1.00 26 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 23.79 +1.01 26 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 21.74 +1.46 26 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 19.75 +1.36 25 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 17.85 +0.87 25 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 15.89 +0.98 24 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 14.25 +1.01 24 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 12.76 +0.88 24 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 11.37 +0.79 24 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 10.07 +0.62 24 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 8.79 +0.46 23 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 7.69 +0.40 23 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 6.71 +0.42 23 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 5.84 +0.35 23 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 5.12 +0.32 23 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 4.43 +0.23 23 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 3.87 +0.22 23 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 3.36 +0.15 24 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 2.98 +0.23 24 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 2.54 +0.18 24 0 2 0
TOTAL CALL 659 11,209 +493
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 81 0 251 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 75 0 770 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 68 0 1,957 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 62 0 68 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 56 0 84 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 50 0 119 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 45 0 144 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 40 0 284 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 34 0 510 0
30MAR26 75.00 P 0.12 0.12 0.12 0.01 -0.01 29 30 217 -30
30MAR26 77.50 P 0.18 0.18 0.17 0.01 -0.05 24 308 404 +220
30MAR26 80.00 P 0.28 0.28 0.24 0.05 -0.14 24 5 513 0
30MAR26 82.50 P 0.47 0.47 0.47 0.17 -0.35 24 1 553 0
30MAR26 85.00 P 0.78 0.85 0.74 0.52 -0.63 24 77 1,350 +66
30MAR26 87.50 P 0.00 0.00 0.00 1.23 -0.86 24 0 911 0
30MAR26 90.00 P 2.50 2.50 2.50 2.40 -1.16 24 1 141 +1
30MAR26 92.50 P 0.00 0.00 0.00 3.97 -1.42 24 0 121 0
30MAR26 95.00 P 0.00 0.00 0.00 6.00 -1.52 24 0 60 0
30MAR26 97.50 P 0.00 0.00 0.00 8.29 -1.55 24 0 4 0
30MAR26 100.00 P 0.00 0.00 0.00 10.72 -1.56 0 0 60 0
30MAR26 102.50 P 0.00 0.00 0.00 13.22 -1.56 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 15.72 -1.56 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 18.63 -1.15 57 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 21.15 -1.13 63 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 23.67 -1.11 68 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 26.15 -1.13 72 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 28.67 -1.11 78 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 31.15 -1.13 82 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 33.63 -1.15 85 0 0 0
29APR26 65.00 P 0.13 0.13 0.13 0.01 0.00 32 4 12 +4
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 28 0 31 0
29APR26 70.00 P 0.21 0.21 0.21 0.01 -0.02 25 1 107 +1
29APR26 72.50 P 0.29 0.29 0.29 0.03 -0.04 25 3 140 +3
29APR26 75.00 P 0.00 0.00 0.00 0.07 -0.09 24 0 378 0
29APR26 77.50 P 0.00 0.00 0.00 0.18 -0.19 24 0 329 0
29APR26 80.00 P 0.79 0.79 0.73 0.39 -0.33 24 31 714 -30
29APR26 82.50 P 1.07 1.07 1.07 0.79 -0.49 24 21 623 0
29APR26 85.00 P 1.64 1.64 1.64 1.42 -0.70 24 21 139 +21
29APR26 87.50 P 2.35 2.35 2.35 2.33 -0.76 25 1 34 +1
29APR26 90.00 P 3.80 3.80 3.80 3.42 -0.98 24 2 373 +2
29APR26 92.50 P 0.00 0.00 0.00 4.96 -1.20 24 0 460 0
29APR26 95.00 P 0.00 0.00 0.00 6.75 -1.35 24 0 190 0
29APR26 97.50 P 0.00 0.00 0.00 8.76 -1.45 24 0 60 0
29APR26 100.00 P 0.00 0.00 0.00 10.96 -1.51 24 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 13.30 -1.54 24 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 15.73 -1.57 24 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 18.65 -1.13 38 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 21.15 -1.15 42 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 23.67 -1.11 45 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 26.15 -1.13 48 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 28.67 -1.13 52 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 31.15 -1.13 54 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 0.02 -0.02 25 0 27 0
28MAY26 70.00 P 0.00 0.00 0.00 0.04 -0.05 24 0 157 0
28MAY26 72.50 P 0.53 0.53 0.53 0.08 -0.11 23 90 218 +90
28MAY26 75.00 P 0.69 0.69 0.69 0.18 -0.21 23 3 177 0
28MAY26 77.50 P 0.91 0.91 0.91 0.38 -0.32 23 30 218 0
28MAY26 80.00 P 0.00 0.00 0.00 0.69 -0.48 23 0 290 0
28MAY26 82.50 P 0.00 0.00 0.00 1.20 -0.66 23 0 41 0
28MAY26 85.00 P 0.00 0.00 0.00 1.92 -0.84 23 0 136 0
28MAY26 87.50 P 0.00 0.00 0.00 2.88 -0.85 23 0 180 0
28MAY26 90.00 P 0.00 0.00 0.00 3.98 -1.04 23 0 92 0
28MAY26 92.50 P 0.00 0.00 0.00 5.52 -1.26 23 0 95 0
28MAY26 95.00 P 0.00 0.00 0.00 7.19 -1.40 23 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 9.10 -1.48 23 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 11.20 -1.53 23 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 13.44 -1.55 23 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 15.79 -1.56 23 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 18.67 -1.32 32 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 21.17 -1.34 35 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 23.67 -1.34 37 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 26.17 -1.34 40 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 28.67 -1.34 42 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 31.17 -1.34 45 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 -0.02 23 0 322 0
29JUN26 65.00 P 0.00 0.00 0.00 0.03 -0.02 23 0 124 0
29JUN26 67.50 P 0.00 0.00 0.00 0.05 -0.06 22 0 106 0
29JUN26 70.00 P 0.00 0.00 0.00 0.12 -0.11 23 0 16 0
29JUN26 72.50 P 0.00 0.00 0.00 0.25 -0.18 23 0 171 0
29JUN26 75.00 P 0.00 0.00 0.00 0.46 -0.28 23 0 444 0
29JUN26 77.50 P 0.00 0.00 0.00 0.79 -0.40 23 0 198 0
29JUN26 80.00 P 0.00 0.00 0.00 1.29 -0.53 23 0 49 0
29JUN26 82.50 P 0.00 0.00 0.00 1.98 -0.68 23 0 12 0
29JUN26 85.00 P 0.00 0.00 0.00 2.87 -0.75 23 0 75 0
29JUN26 87.50 P 0.00 0.00 0.00 3.90 -0.80 23 0 414 0
29JUN26 90.00 P 0.00 0.00 0.00 5.10 -1.00 22 0 223 0
29JUN26 92.50 P 0.00 0.00 0.00 6.69 -1.23 23 0 30 0
29JUN26 95.00 P 0.00 0.00 0.00 8.41 -1.32 23 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 10.29 -1.40 22 0 1 0
29JUN26 100.00 P 0.00 0.00 0.00 12.33 -1.45 23 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 14.47 -1.49 22 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 16.71 -1.32 22 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 19.24 -1.16 25 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 21.62 -1.19 26 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 24.04 -1.18 27 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 26.47 -1.04 28 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 28.92 -1.09 30 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 31.37 -1.14 31 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 33.82 -0.99 32 0 0 0
29SEP26 65.00 P 0.88 0.88 0.88 0.19 -0.09 23 2 12 +2
29SEP26 67.50 P 0.00 0.00 0.00 0.33 -0.12 23 0 35 0
29SEP26 70.00 P 0.00 0.00 0.00 0.55 -0.19 23 0 40 0
29SEP26 72.50 P 0.00 0.00 0.00 0.86 -0.25 23 0 117 0
29SEP26 75.00 P 0.00 0.00 0.00 1.27 -0.34 23 0 176 0
29SEP26 77.50 P 0.00 0.00 0.00 1.82 -0.42 23 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 2.51 -0.53 24 0 19 0
29SEP26 82.50 P 0.00 0.00 0.00 3.35 -0.66 24 0 3 0
29SEP26 85.00 P 0.00 0.00 0.00 4.36 -0.74 24 0 1 0
29SEP26 87.50 P 0.00 0.00 0.00 5.54 -0.70 24 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 6.78 -0.81 23 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 8.17 -1.05 23 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 9.80 -1.14 23 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 11.55 -1.22 23 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 13.45 -1.70 23 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 15.44 -1.65 23 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 17.76 -0.85 25 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 19.92 -0.95 25 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 22.16 -0.96 25 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 24.44 -1.01 25 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 26.77 -1.01 26 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 29.13 -1.02 26 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 31.51 -1.04 26 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 33.92 -1.05 27 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.46 -0.16 23 0 15 0
30DEC26 67.50 P 0.00 0.00 0.00 0.68 -0.23 23 0 12 0
30DEC26 70.00 P 0.00 0.00 0.00 1.03 -0.26 23 0 23 0
30DEC26 72.50 P 0.00 0.00 0.00 1.45 -0.32 23 0 5 0
30DEC26 75.00 P 0.00 0.00 0.00 1.98 -0.42 23 0 2 0
30DEC26 77.50 P 0.00 0.00 0.00 2.61 -0.54 23 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 3.42 -0.60 24 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 4.35 -0.68 24 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 5.41 -0.77 24 0 10 0
30DEC26 87.50 P 0.00 0.00 0.00 6.61 -0.72 24 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 7.90 -0.77 24 0 3 0
30DEC26 92.50 P 0.00 0.00 0.00 9.25 -0.90 23 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 10.82 -1.36 23 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 12.47 -1.57 23 0 1 0
30DEC26 100.00 P 0.00 0.00 0.00 14.25 -1.55 23 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 16.18 -1.80 23 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 18.47 -1.58 24 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 20.53 -1.51 24 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 22.69 -0.81 25 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 24.86 -0.84 25 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 27.10 -0.90 25 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 29.38 -0.97 25 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 31.71 -0.95 25 0 0 0
30MAR27 65.00 P 1.60 1.60 1.60 0.83 -0.23 24 3 3 +3
30MAR27 67.50 P 0.00 0.00 0.00 1.14 -0.30 24 0 3 0
30MAR27 70.00 P 0.00 0.00 0.00 1.60 -0.33 24 0 5 0
30MAR27 72.50 P 0.00 0.00 0.00 2.11 -0.43 24 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 2.75 -0.49 24 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 3.50 -0.55 24 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 4.35 -0.66 24 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 5.35 -0.71 24 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 6.46 -0.75 24 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 7.67 -0.71 24 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 8.93 -0.74 24 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 10.33 -0.86 24 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 11.86 -0.85 24 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 13.38 -1.50 24 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 15.45 -1.37 25 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 17.30 -0.79 25 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 19.22 -1.38 25 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 21.23 -1.52 25 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 23.28 -1.57 25 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 25.39 -1.64 25 0 0 0
TOTAL PUT 634 16,423 +354
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HDO - HAIDILAO CLOSING PRICE HK$ 17.16
30MAR26 9.00 C 0.00 0.00 0.00 8.16 +0.22 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.91 +0.22 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.66 +0.22 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.41 +0.22 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.16 +0.22 0 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 6.67 +0.22 0 0 60 0
30MAR26 11.00 C 0.00 0.00 0.00 6.17 +0.22 0 0 2 0
30MAR26 11.50 C 0.00 0.00 0.00 5.74 +0.29 102 0 51 0
30MAR26 12.00 C 0.00 0.00 0.00 5.33 +0.38 113 0 34 0
30MAR26 12.50 C 0.00 0.00 0.00 4.67 +0.09 0 0 10 0
30MAR26 13.00 C 0.00 0.00 0.00 4.18 +0.25 44 0 65 0
30MAR26 13.50 C 0.00 0.00 0.00 3.68 +0.22 36 0 105 0
30MAR26 14.00 C 0.00 0.00 0.00 3.19 +0.22 41 0 355 0
30MAR26 14.50 C 0.00 0.00 0.00 2.72 +0.23 45 0 401 0
30MAR26 15.00 C 0.00 0.00 0.00 2.30 +0.28 50 0 367 0
30MAR26 15.50 C 0.00 0.00 0.00 1.84 +0.27 45 0 460 0
30MAR26 16.00 C 0.00 0.00 0.00 1.34 +0.13 36 0 827 0
30MAR26 16.50 C 0.00 0.00 0.00 1.03 +0.14 40 0 132 0
30MAR26 17.00 C 0.67 0.67 0.65 0.73 +0.09 39 20 224 +5
30MAR26 17.50 C 0.44 0.51 0.44 0.50 +0.06 39 45 125 -29
30MAR26 18.00 C 0.33 0.34 0.31 0.33 +0.04 40 60 435 +52
30MAR26 18.50 C 0.00 0.00 0.00 0.21 +0.02 40 0 285 0
30MAR26 19.00 C 0.15 0.15 0.15 0.13 +0.01 40 45 307 +11
30MAR26 19.50 C 0.10 0.10 0.10 0.07 0.00 40 36 298 +8
30MAR26 20.00 C 0.07 0.08 0.07 0.04 0.00 40 158 482 +85
30MAR26 21.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 249 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,925 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 54 0 18 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 67 0 31 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 73 0 31 0
29APR26 9.75 C 0.00 0.00 0.00 7.43 +0.21 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 7.20 +0.23 57 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 6.70 +0.23 50 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 6.20 +0.23 41 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.74 +0.27 59 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 5.33 +0.33 68 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.73 +0.15 45 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.18 +0.20 0 0 30 0
29APR26 13.50 C 0.00 0.00 0.00 3.79 +0.29 45 0 124 0
29APR26 14.00 C 0.00 0.00 0.00 3.21 +0.24 19 0 98 0
29APR26 14.50 C 0.00 0.00 0.00 2.88 +0.29 42 0 104 0
29APR26 15.00 C 0.00 0.00 0.00 2.30 +0.04 29 0 300 0
29APR26 15.50 C 0.00 0.00 0.00 1.96 +0.09 34 0 855 0
29APR26 16.00 C 0.00 0.00 0.00 1.58 +0.14 34 0 645 0
29APR26 16.50 C 0.00 0.00 0.00 1.26 +0.12 34 0 459 0
29APR26 17.00 C 0.00 0.00 0.00 1.01 +0.12 35 0 176 0
29APR26 17.50 C 0.00 0.00 0.00 0.77 +0.08 35 0 112 0
29APR26 18.00 C 0.58 0.58 0.58 0.58 +0.06 35 5 91 -1
29APR26 18.50 C 0.45 0.45 0.45 0.43 +0.03 35 3 63 +3
29APR26 19.00 C 0.00 0.00 0.00 0.31 +0.02 35 0 25 0
29APR26 19.50 C 0.00 0.00 0.00 0.22 +0.01 35 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.15 0.00 35 0 117 0
29APR26 21.00 C 0.00 0.00 0.00 0.07 0.00 35 0 80 0
29APR26 22.00 C 0.00 0.00 0.00 0.03 0.00 35 0 24 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 5.74 +0.26 46 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.33 +0.33 56 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.76 +0.17 41 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.28 +0.26 39 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.79 +0.29 36 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.38 +0.37 39 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.88 +0.18 34 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.41 +0.12 31 0 17 0
28MAY26 15.50 C 0.00 0.00 0.00 2.10 +0.23 35 0 69 0
28MAY26 16.00 C 0.00 0.00 0.00 1.66 +0.07 31 0 27 0
28MAY26 16.50 C 0.00 0.00 0.00 1.42 +0.11 34 0 57 0
28MAY26 17.00 C 0.00 0.00 0.00 1.13 +0.08 33 0 46 0
28MAY26 17.50 C 0.00 0.00 0.00 0.89 +0.06 33 0 39 0
28MAY26 18.00 C 0.00 0.00 0.00 0.69 +0.04 33 0 26 0
28MAY26 18.50 C 0.59 0.59 0.59 0.53 +0.03 33 15 35 +15
28MAY26 19.00 C 0.00 0.00 0.00 0.40 +0.02 33 0 6 0
28MAY26 19.50 C 0.00 0.00 0.00 0.29 +0.01 33 0 67 0
28MAY26 20.00 C 0.00 0.00 0.00 0.21 0.00 32 0 51 0
28MAY26 21.00 C 0.00 0.00 0.00 0.11 0.00 32 0 50 0
28MAY26 22.00 C 0.00 0.00 0.00 0.06 0.00 33 0 30 0
28MAY26 23.00 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 8.20 +0.25 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.96 +0.23 51 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.71 +0.23 47 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.46 +0.23 43 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.21 +0.24 0 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 6.72 +0.24 45 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.22 +0.23 39 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.74 +0.26 43 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.38 +0.38 56 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 4.78 +0.19 41 0 520 0
29JUN26 13.00 C 0.00 0.00 0.00 4.31 +0.27 40 0 40 0
29JUN26 13.50 C 0.00 0.00 0.00 3.90 +0.40 42 0 1,502 0
29JUN26 14.00 C 0.00 0.00 0.00 3.44 +0.29 40 0 136 0
29JUN26 14.50 C 0.00 0.00 0.00 3.00 +0.30 38 0 159 0
29JUN26 15.00 C 0.00 0.00 0.00 2.59 +0.25 37 0 387 0
29JUN26 15.50 C 0.00 0.00 0.00 2.10 +0.15 32 0 115 0
29JUN26 16.00 C 0.00 0.00 0.00 1.82 +0.16 34 0 80 0
29JUN26 16.50 C 0.00 0.00 0.00 1.50 +0.11 33 0 560 0
29JUN26 17.00 C 0.00 0.00 0.00 1.27 +0.11 34 0 552 0
29JUN26 17.50 C 0.00 0.00 0.00 1.04 +0.08 34 0 67 0
29JUN26 18.00 C 0.00 0.00 0.00 0.86 +0.07 34 0 107 0
29JUN26 18.50 C 0.00 0.00 0.00 0.69 +0.04 34 0 27 0
29JUN26 19.00 C 0.00 0.00 0.00 0.56 +0.03 34 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 0.44 +0.02 34 0 42 0
29JUN26 20.00 C 0.00 0.00 0.00 0.35 +0.02 34 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.21 0.00 34 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.13 0.00 34 0 15 0
29JUN26 23.00 C 0.00 0.00 0.00 0.08 0.00 34 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 0.05 0.00 35 0 5 0
29SEP26 9.00 C 0.00 0.00 0.00 8.21 +0.23 46 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 7.96 +0.23 44 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 7.71 +0.23 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.46 +0.23 37 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.21 +0.23 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.72 +0.23 38 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.23 +0.23 37 0 100 0
29SEP26 11.50 C 0.00 0.00 0.00 5.79 +0.31 42 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 5.38 +0.32 44 0 109 0
29SEP26 12.50 C 0.00 0.00 0.00 4.86 +0.27 39 0 110 0
29SEP26 13.00 C 0.00 0.00 0.00 4.44 +0.40 39 0 217 0
29SEP26 13.50 C 0.00 0.00 0.00 4.02 +0.38 38 0 110 0
29SEP26 14.00 C 0.00 0.00 0.00 3.61 +0.31 38 0 136 0
29SEP26 14.50 C 0.00 0.00 0.00 3.15 +0.22 34 0 118 0
29SEP26 15.00 C 0.00 0.00 0.00 2.88 +0.28 36 0 18 0
29SEP26 15.50 C 0.00 0.00 0.00 2.56 +0.25 36 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 2.18 +0.10 34 0 219 0
29SEP26 16.50 C 0.00 0.00 0.00 1.93 +0.12 34 0 37 0
29SEP26 17.00 C 0.00 0.00 0.00 1.70 +0.10 34 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 1.49 +0.09 34 0 54 0
29SEP26 18.00 C 1.24 1.24 1.20 1.32 +0.09 35 15 69 -6
29SEP26 18.50 C 0.00 0.00 0.00 1.15 +0.08 35 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 1.01 +0.07 35 0 47 0
29SEP26 19.50 C 0.00 0.00 0.00 0.87 +0.06 35 0 6 0
29SEP26 20.00 C 0.00 0.00 0.00 0.77 +0.05 35 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.60 +0.04 36 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.45 +0.03 36 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.33 +0.03 36 0 25 0
29SEP26 24.00 C 0.30 0.30 0.30 0.24 +0.02 35 2 2 +2
30DEC26 9.50 C 0.00 0.00 0.00 7.71 +0.23 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.46 +0.23 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.21 +0.22 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.73 +0.24 35 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.25 +0.25 35 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.79 +0.27 35 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.38 +0.32 37 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.86 +0.15 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.44 +0.12 32 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.02 +0.19 32 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.65 +0.15 32 0 37 0
30DEC26 14.50 C 0.00 0.00 0.00 3.33 +0.14 32 0 31 0
30DEC26 15.00 C 0.00 0.00 0.00 3.03 +0.12 33 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 2.75 +0.12 33 0 58 0
30DEC26 16.00 C 0.00 0.00 0.00 2.53 +0.14 34 0 47 0
30DEC26 16.50 C 0.00 0.00 0.00 2.26 +0.10 33 0 20 0
30DEC26 17.00 C 0.00 0.00 0.00 2.04 +0.09 33 0 84 0
30DEC26 17.50 C 0.00 0.00 0.00 1.84 +0.09 33 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 1.65 +0.06 33 0 126 0
30DEC26 18.50 C 0.00 0.00 0.00 1.49 +0.07 34 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.33 +0.05 34 0 6 0
30DEC26 19.50 C 0.00 0.00 0.00 1.20 +0.06 34 0 67 0
30DEC26 20.00 C 0.00 0.00 0.00 1.07 +0.05 34 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.89 +0.05 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.72 +0.03 35 0 18 0
30DEC26 23.00 C 0.00 0.00 0.00 0.56 +0.02 35 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.44 +0.01 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.44 +0.17 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.94 +0.05 31 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.55 +0.16 31 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.20 +0.13 31 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.89 +0.13 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.58 +0.11 32 0 10 0
30MAR27 15.00 C 0.00 0.00 0.00 3.41 +0.21 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.03 0.00 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.88 +0.18 34 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.56 +0.09 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.35 +0.08 33 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.15 +0.07 33 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.96 +0.06 33 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.79 +0.05 33 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.63 +0.05 33 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.49 +0.04 33 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.37 +0.05 34 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.17 +0.04 34 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.97 +0.05 34 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.81 +0.02 35 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.66 +0.01 35 0 0 0
TOTAL CALL 404 18,867 +145
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 112 0 90 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 107 0 120 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 103 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 99 0 65 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 83 0 87 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 75 0 37 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 68 0 129 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 61 0 131 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 54 0 115 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 48 0 196 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 407 0
30MAR26 14.50 P 0.00 0.00 0.00 0.02 -0.03 40 0 675 0
30MAR26 15.00 P 0.00 0.00 0.00 0.05 -0.04 40 0 509 0
30MAR26 15.50 P 0.00 0.00 0.00 0.11 -0.06 40 0 606 0
30MAR26 16.00 P 0.22 0.22 0.22 0.20 -0.10 40 500 569 +493
30MAR26 16.50 P 0.36 0.39 0.31 0.35 -0.13 40 59 98 +58
30MAR26 17.00 P 0.00 0.00 0.00 0.55 -0.17 39 0 42 0
30MAR26 17.50 P 0.84 0.84 0.84 0.81 -0.22 39 500 562 +460
30MAR26 18.00 P 0.00 0.00 0.00 1.18 -0.13 42 0 122 0
30MAR26 18.50 P 0.00 0.00 0.00 1.55 -0.24 42 0 15 0
30MAR26 19.00 P 0.00 0.00 0.00 1.94 -0.23 39 0 23 0
30MAR26 19.50 P 0.00 0.00 0.00 2.39 -0.31 39 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 2.88 -0.30 43 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 3.96 -0.23 66 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 4.84 -0.27 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.85 -0.22 62 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.85 -0.22 69 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.85 -0.22 76 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.85 -0.22 83 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 43 0 72 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 39 0 90 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 50 0
29APR26 13.50 P 0.00 0.00 0.00 0.03 -0.01 36 0 430 0
29APR26 14.00 P 0.00 0.00 0.00 0.05 -0.03 35 0 125 0
29APR26 14.50 P 0.00 0.00 0.00 0.09 -0.04 35 0 142 0
29APR26 15.00 P 0.00 0.00 0.00 0.16 -0.06 35 0 374 0
29APR26 15.50 P 0.00 0.00 0.00 0.26 -0.08 35 0 878 0
29APR26 16.00 P 0.35 0.35 0.35 0.38 -0.12 34 6 467 +6
29APR26 16.50 P 0.00 0.00 0.00 0.56 -0.14 35 0 139 0
29APR26 17.00 P 0.00 0.00 0.00 0.77 -0.18 34 0 39 0
29APR26 17.50 P 1.10 1.11 1.10 1.06 -0.19 35 30 45 +30
29APR26 18.00 P 0.00 0.00 0.00 1.38 -0.20 36 0 30 0
29APR26 18.50 P 0.00 0.00 0.00 1.65 -0.31 32 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.03 -0.34 31 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 2.58 -0.12 39 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.03 -0.23 41 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 3.96 -0.23 44 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 4.87 -0.35 41 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 5.98 -0.27 59 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 6.85 -0.22 48 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.02 -0.02 32 0 10 0
28MAY26 13.00 P 0.00 0.00 0.00 0.05 -0.02 33 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.08 -0.04 32 0 19 0
28MAY26 14.00 P 0.00 0.00 0.00 0.14 -0.05 33 0 17 0
28MAY26 14.50 P 0.00 0.00 0.00 0.22 -0.07 33 0 30 0
28MAY26 15.00 P 0.00 0.00 0.00 0.31 -0.10 32 0 51 0
28MAY26 15.50 P 0.00 0.00 0.00 0.45 -0.11 32 0 42 0
28MAY26 16.00 P 0.00 0.00 0.00 0.63 -0.13 31 0 23 0
28MAY26 16.50 P 0.00 0.00 0.00 0.85 -0.14 31 0 37 0
28MAY26 17.00 P 0.00 0.00 0.00 1.10 -0.16 31 0 95 0
28MAY26 17.50 P 0.00 0.00 0.00 1.39 -0.18 31 0 32 0
28MAY26 18.00 P 0.00 0.00 0.00 1.72 -0.25 31 0 38 0
28MAY26 18.50 P 0.00 0.00 0.00 2.07 -0.34 30 0 30 0
28MAY26 19.00 P 0.00 0.00 0.00 2.45 -0.23 29 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 2.91 -0.33 31 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.38 -0.11 33 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.16 -0.30 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.20 -0.32 24 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.04 -0.27 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.00 -0.27 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 150 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 121 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 90 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 13 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 28 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 111 0
29JUN26 11.50 P 0.00 0.00 0.00 0.02 -0.01 34 0 171 0
29JUN26 12.00 P 0.00 0.00 0.00 0.04 -0.02 34 0 263 0
29JUN26 12.50 P 0.00 0.00 0.00 0.07 -0.02 34 0 128 0
29JUN26 13.00 P 0.00 0.00 0.00 0.11 -0.03 34 0 1,773 0
29JUN26 13.50 P 0.00 0.00 0.00 0.17 -0.05 34 0 65 0
29JUN26 14.00 P 0.00 0.00 0.00 0.26 -0.06 34 0 112 0
29JUN26 14.50 P 0.36 0.36 0.36 0.35 -0.08 33 3 70 +3
29JUN26 15.00 P 0.00 0.00 0.00 0.48 -0.09 33 0 148 0
29JUN26 15.50 P 0.00 0.00 0.00 0.63 -0.13 33 0 131 0
29JUN26 16.00 P 0.00 0.00 0.00 0.83 -0.14 33 0 97 0
29JUN26 16.50 P 0.00 0.00 0.00 1.07 -0.17 33 0 600 0
29JUN26 17.00 P 0.00 0.00 0.00 1.34 -0.18 33 0 574 0
29JUN26 17.50 P 1.60 1.60 1.60 1.63 -0.20 33 7 106 +7
29JUN26 18.00 P 0.00 0.00 0.00 1.98 -0.20 34 0 45 0
29JUN26 18.50 P 0.00 0.00 0.00 2.34 -0.25 34 0 60 0
29JUN26 19.00 P 0.00 0.00 0.00 2.62 -0.33 31 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.16 -0.22 36 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 3.52 -0.21 34 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.51 -0.06 39 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.32 -0.25 35 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.27 -0.27 35 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.24 -0.26 36 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 192 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 34 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.02 0.00 36 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.03 0.00 37 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.04 0.00 37 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.08 -0.02 35 0 140 0
29SEP26 11.50 P 0.00 0.00 0.00 0.12 -0.02 35 0 21 0
29SEP26 12.00 P 0.00 0.00 0.00 0.18 -0.02 36 0 108 0
29SEP26 12.50 P 0.00 0.00 0.00 0.25 -0.03 35 0 112 0
29SEP26 13.00 P 0.00 0.00 0.00 0.34 -0.04 36 0 63 0
29SEP26 13.50 P 0.00 0.00 0.00 0.45 -0.06 36 0 41 0
29SEP26 14.00 P 0.00 0.00 0.00 0.59 -0.05 36 0 22 0
29SEP26 14.50 P 0.75 0.75 0.75 0.74 -0.08 36 15 68 0
29SEP26 15.00 P 0.00 0.00 0.00 0.92 -0.09 36 0 52 0
29SEP26 15.50 P 0.00 0.00 0.00 1.13 -0.09 36 0 99 0
29SEP26 16.00 P 1.41 1.41 1.41 1.36 -0.10 36 11 89 +11
29SEP26 16.50 P 0.00 0.00 0.00 1.61 -0.11 36 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 1.89 -0.13 36 0 3 0
29SEP26 17.50 P 0.00 0.00 0.00 2.18 -0.14 36 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 2.51 -0.15 37 0 63 0
29SEP26 18.50 P 0.00 0.00 0.00 2.85 -0.15 37 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.21 -0.17 37 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.58 -0.18 37 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.98 -0.18 38 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.81 -0.20 39 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.68 -0.22 40 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 6.61 -0.22 42 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.56 -0.22 44 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.06 -0.02 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.08 -0.01 35 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 0.11 -0.02 34 0 20 0
30DEC26 11.00 P 0.00 0.00 0.00 0.16 -0.03 35 0 30 0
30DEC26 11.50 P 0.00 0.00 0.00 0.22 -0.04 35 0 5 0
30DEC26 12.00 P 0.00 0.00 0.00 0.30 -0.04 35 0 23 0
30DEC26 12.50 P 0.00 0.00 0.00 0.40 -0.05 35 0 53 0
30DEC26 13.00 P 0.00 0.00 0.00 0.51 -0.06 35 0 8 0
30DEC26 13.50 P 0.00 0.00 0.00 0.64 -0.07 35 0 8 0
30DEC26 14.00 P 0.00 0.00 0.00 0.80 -0.08 35 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 0.97 -0.09 35 0 1 0
30DEC26 15.00 P 0.00 0.00 0.00 1.17 -0.10 35 0 57 0
30DEC26 15.50 P 0.00 0.00 0.00 1.38 -0.11 35 0 47 0
30DEC26 16.00 P 0.00 0.00 0.00 1.62 -0.13 35 0 51 0
30DEC26 16.50 P 0.00 0.00 0.00 1.88 -0.13 35 0 47 0
30DEC26 17.00 P 0.00 0.00 0.00 2.16 -0.14 36 0 55 0
30DEC26 17.50 P 0.00 0.00 0.00 2.45 -0.15 36 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 2.77 -0.17 36 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 3.11 -0.16 36 0 53 0
30DEC26 19.00 P 0.00 0.00 0.00 3.45 -0.18 36 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.83 -0.18 36 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.20 -0.19 37 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.01 -0.20 37 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.86 -0.21 38 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.74 -0.22 39 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.66 -0.23 40 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.42 -0.06 34 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.53 -0.06 34 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.65 -0.09 34 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.81 -0.09 35 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.98 -0.10 35 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.16 -0.11 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.38 -0.12 35 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.59 -0.14 35 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.85 -0.14 35 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 2.10 -0.15 35 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.39 -0.16 35 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.69 -0.16 35 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.99 -0.18 35 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.33 -0.18 35 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.67 -0.18 36 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.03 -0.20 36 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.41 -0.19 36 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.18 -0.06 37 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.01 -0.06 37 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.88 -0.22 38 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.77 -0.23 39 0 0 0
TOTAL PUT 1,131 15,007 +1,068
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HEH - POWER ASSETS CLOSING PRICE HK$ 62.75
30MAR26 37.00 C 0.00 0.00 0.00 25.80 +1.25 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 25.40 +1.84 151 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 24.28 +1.57 137 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 22.81 +1.25 65 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 21.81 +1.25 59 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 20.93 +1.37 90 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 19.93 +1.37 85 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 18.89 +1.32 75 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 18.35 +1.78 105 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 17.32 +1.58 98 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 16.29 +1.72 91 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 14.94 +1.37 64 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 13.91 +1.34 57 0 3 0
30MAR26 50.00 C 0.00 0.00 0.00 12.82 +1.25 0 0 3 0
30MAR26 52.50 C 0.00 0.00 0.00 10.33 +1.09 29 0 269 0
30MAR26 55.00 C 0.00 0.00 0.00 8.08 +1.58 42 0 279 0
30MAR26 57.50 C 0.00 0.00 0.00 5.43 +1.22 24 0 144 0
30MAR26 60.00 C 2.63 3.27 2.63 3.27 +0.95 24 50 145 -35
30MAR26 62.50 C 1.38 1.59 1.38 1.65 +0.60 25 51 239 -3
30MAR26 65.00 C 0.55 0.76 0.55 0.67 +0.27 25 45 298 +45
30MAR26 67.50 C 0.00 0.00 0.00 0.21 +0.10 25 0 122 0
30MAR26 70.00 C 0.00 0.00 0.00 0.05 +0.02 25 0 53 0
30MAR26 72.50 C 0.08 0.08 0.08 0.01 0.00 25 16 82 +16
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 30 0 85 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 35 0 45 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 39 0 90 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 20.36 +1.71 71 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 18.89 +1.23 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 18.35 +1.69 64 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 17.42 +1.68 62 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 16.29 +1.62 55 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 15.37 +1.70 54 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 13.91 +1.02 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 13.32 +1.43 46 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 10.78 +1.54 37 0 8 0
29APR26 55.00 C 0.00 0.00 0.00 8.08 +1.33 23 0 66 0
29APR26 57.50 C 0.00 0.00 0.00 5.82 +1.18 22 0 117 0
29APR26 60.00 C 3.70 3.75 3.70 3.85 +0.95 22 30 166 +15
29APR26 62.50 C 2.38 2.38 2.36 2.36 +0.69 22 20 37 0
29APR26 65.00 C 1.09 1.31 1.09 1.33 +0.45 23 19 145 +4
29APR26 67.50 C 0.00 0.00 0.00 0.66 +0.26 23 0 92 0
29APR26 70.00 C 0.00 0.00 0.00 0.29 +0.13 23 0 80 0
29APR26 72.50 C 0.00 0.00 0.00 0.12 +0.06 23 0 30 0
29APR26 75.00 C 0.00 0.00 0.00 0.05 +0.03 23 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29APR26 80.00 C 0.06 0.06 0.06 0.01 0.00 25 11 30 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 30 0 25 0
28MAY26 45.00 C 0.00 0.00 0.00 18.35 +1.60 51 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 17.42 +1.67 50 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 16.29 +1.59 43 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 15.37 +1.60 43 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 13.98 +1.09 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 13.32 +1.43 36 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 10.78 +1.39 28 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 8.08 +1.18 15 0 80 0
28MAY26 57.50 C 0.00 0.00 0.00 5.98 +1.00 20 0 2 0
28MAY26 60.00 C 0.00 0.00 0.00 4.17 +0.88 21 0 48 0
28MAY26 62.50 C 0.00 0.00 0.00 2.77 +0.72 22 0 49 0
28MAY26 65.00 C 0.00 0.00 0.00 1.78 +0.54 23 0 215 0
28MAY26 67.50 C 0.00 0.00 0.00 1.01 +0.35 23 0 236 0
28MAY26 70.00 C 0.00 0.00 0.00 0.54 +0.22 22 0 285 0
28MAY26 72.50 C 0.00 0.00 0.00 0.27 +0.12 22 0 105 0
28MAY26 75.00 C 0.32 0.32 0.32 0.13 +0.06 23 15 45 +15
28MAY26 77.50 C 0.00 0.00 0.00 0.06 +0.03 23 0 15 0
28MAY26 80.00 C 0.00 0.00 0.00 0.03 +0.02 23 0 30 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 22.89 +1.17 0 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 21.90 +1.18 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 20.93 +1.20 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 20.36 +1.63 53 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 18.92 +1.18 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 18.35 +1.10 47 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 17.42 +1.67 47 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 16.45 +1.75 45 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 15.37 +1.19 40 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 13.98 +1.09 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 13.32 +1.43 34 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 10.78 +1.39 27 0 18 0
29JUN26 55.00 C 0.00 0.00 0.00 8.08 +1.17 15 0 67 0
29JUN26 57.50 C 0.00 0.00 0.00 6.12 +1.12 21 0 16 0
29JUN26 60.00 C 0.00 0.00 0.00 4.24 +0.88 20 0 54 0
29JUN26 62.50 C 0.00 0.00 0.00 2.79 +0.67 21 0 7 0
29JUN26 65.00 C 0.00 0.00 0.00 1.79 +0.49 21 0 75 0
29JUN26 67.50 C 0.00 0.00 0.00 1.05 +0.32 21 0 49 0
29JUN26 70.00 C 0.00 0.00 0.00 0.57 +0.19 21 0 10 0
29JUN26 72.50 C 0.00 0.00 0.00 0.30 +0.11 21 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.15 +0.06 21 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.08 +0.03 21 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.04 +0.02 21 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 23.02 +1.30 38 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 22.02 +1.28 36 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 21.03 +1.30 35 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 20.36 +1.46 44 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 18.92 +1.18 0 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 18.35 +1.10 39 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 17.42 +1.67 38 0 3 0
29SEP26 47.00 C 0.00 0.00 0.00 16.45 +1.69 36 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 15.37 +1.19 33 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 14.09 +1.10 24 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 13.32 +1.43 28 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 10.78 +1.39 23 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 8.44 +1.33 20 0 43 0
29SEP26 57.50 C 0.00 0.00 0.00 6.22 +0.76 18 0 30 0
29SEP26 60.00 C 0.00 0.00 0.00 4.63 +0.80 19 0 6 0
29SEP26 62.50 C 0.00 0.00 0.00 3.17 +0.48 19 0 110 0
29SEP26 65.00 C 0.00 0.00 0.00 2.20 +0.36 19 0 110 0
29SEP26 67.50 C 0.00 0.00 0.00 1.49 +0.25 19 0 4 0
29SEP26 70.00 C 0.00 0.00 0.00 1.03 +0.22 19 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.66 +0.12 19 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.42 +0.07 19 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.26 +0.05 19 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.16 +0.03 19 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.09 +0.01 19 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 22.31 +1.57 40 0 2 0
30DEC26 42.00 C 0.00 0.00 0.00 21.03 +1.30 30 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 20.36 +1.46 37 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 18.99 +1.25 21 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 18.35 +1.10 33 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 17.42 +1.35 32 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 16.45 +1.69 31 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 15.37 +1.19 28 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 14.09 +1.10 21 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 13.32 +1.43 24 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 10.78 +1.29 19 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 8.52 +1.36 18 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 6.66 +1.20 18 0 4 0
30DEC26 60.00 C 0.00 0.00 0.00 4.95 +0.92 17 0 25 0
30DEC26 62.50 C 0.00 0.00 0.00 3.71 +0.77 17 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 2.73 +0.64 18 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 1.99 +0.54 18 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 1.42 +0.37 18 0 10 0
30DEC26 72.50 C 0.00 0.00 0.00 1.00 +0.30 18 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.72 +0.26 18 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.48 +0.19 18 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.32 +0.14 18 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.21 +0.09 18 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.13 +0.06 18 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 17.42 +1.35 28 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 16.45 +1.68 27 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 15.37 +1.19 24 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 14.09 +1.10 18 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 13.32 +1.26 21 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 10.96 +1.47 18 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 8.56 +1.11 15 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 7.09 +1.26 17 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 5.61 +1.10 17 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 4.24 +0.82 17 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 3.24 +0.69 17 0 6 0
30MAR27 67.50 C 0.00 0.00 0.00 2.44 +0.57 17 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.81 +0.41 17 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 1.33 +0.34 17 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 1.00 +0.31 17 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.73 +0.26 17 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.51 +0.20 17 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.35 +0.14 17 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.24 +0.10 17 0 0 0
TOTAL CALL 257 4,637 +57
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 84 0 32 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 80 0 39 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 76 0 45 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 69 0 9 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 65 0 8 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 62 0 33 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 58 0 133 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 55 0 155 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 51 0 46 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 48 0 14 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 42 0 102 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 39 0 139 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 31 0 199 0
30MAR26 55.00 P 0.00 0.00 0.00 0.02 -0.03 26 0 166 0
30MAR26 57.50 P 0.14 0.14 0.14 0.10 -0.12 25 21 175 0
30MAR26 60.00 P 0.00 0.00 0.00 0.43 -0.35 24 0 320 0
30MAR26 62.50 P 1.46 1.46 1.40 1.30 -0.70 24 2 257 0
30MAR26 65.00 P 3.04 3.04 3.04 2.90 -0.99 26 30 32 -30
30MAR26 67.50 P 0.00 0.00 0.00 5.04 -1.19 29 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 7.26 -1.24 25 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 9.75 -1.25 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 12.25 -1.66 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 14.75 -1.73 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 17.25 -1.81 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 19.85 -1.15 65 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 22.35 -1.77 71 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 47.00 P 0.01 0.01 0.01 0.01 0.00 30 15 15 +15
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 28 0 25 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 24 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 0.03 -0.02 23 0 26 0
29APR26 55.00 P 0.00 0.00 0.00 0.12 -0.06 23 0 159 0
29APR26 57.50 P 0.36 0.36 0.36 0.36 -0.17 22 52 197 +52
29APR26 60.00 P 0.00 0.00 0.00 0.90 -0.35 22 0 213 0
29APR26 62.50 P 0.00 0.00 0.00 1.91 -0.61 22 0 94 0
29APR26 65.00 P 0.00 0.00 0.00 3.45 -0.82 24 0 40 0
29APR26 67.50 P 0.00 0.00 0.00 5.37 -1.04 25 0 15 0
29APR26 70.00 P 0.00 0.00 0.00 7.39 -1.40 23 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 9.95 -1.38 29 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 12.25 -1.66 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 14.85 -1.63 36 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 17.35 -1.71 40 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 19.85 -1.22 44 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 22.35 -1.78 48 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.04 -0.02 22 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.07 -0.03 23 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.20 -0.07 22 0 58 0
28MAY26 55.00 P 0.00 0.00 0.00 0.51 -0.16 22 0 77 0
28MAY26 57.50 P 0.00 0.00 0.00 1.08 -0.30 22 0 113 0
28MAY26 60.00 P 0.00 0.00 0.00 2.02 -0.50 22 0 23 0
28MAY26 62.50 P 3.52 3.52 3.45 3.43 -0.72 23 12 141 +12
28MAY26 65.00 P 0.00 0.00 0.00 5.21 -0.86 24 0 251 0
28MAY26 67.50 P 0.00 0.00 0.00 7.24 -1.04 25 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 9.49 -1.14 27 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 11.88 -1.21 30 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 14.36 -1.24 34 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 16.54 -1.60 30 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 19.18 -1.51 38 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 21.30 -1.66 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 23.92 -1.62 36 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 29 0 37 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 24 0 19 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 23 0 4 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 21 0 7 0
29JUN26 46.00 P 0.00 0.00 0.00 0.02 0.00 22 0 20 0
29JUN26 47.00 P 0.00 0.00 0.00 0.03 -0.02 21 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 0.05 -0.02 21 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 0.08 -0.03 21 0 5 0
29JUN26 50.00 P 0.00 0.00 0.00 0.12 -0.04 21 0 15 0
29JUN26 52.50 P 0.00 0.00 0.00 0.29 -0.12 21 0 30 0
29JUN26 55.00 P 0.00 0.00 0.00 0.66 -0.22 21 0 62 0
29JUN26 57.50 P 1.22 1.23 1.22 1.29 -0.36 21 20 82 +20
29JUN26 60.00 P 0.00 0.00 0.00 2.26 -0.50 21 0 46 0
29JUN26 62.50 P 0.00 0.00 0.00 3.65 -0.70 21 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 5.39 -0.84 22 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 7.37 -0.91 23 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 9.60 -1.03 24 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 11.88 -1.21 26 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 14.36 -1.27 29 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 16.64 -1.52 28 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 19.18 -1.52 32 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 21.52 -1.68 31 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 23.98 -1.70 33 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 21 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 20 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 -0.02 19 0 6 0
29SEP26 43.00 P 0.00 0.00 0.00 0.02 -0.02 20 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.03 -0.03 19 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.05 -0.03 20 0 23 0
29SEP26 46.00 P 0.00 0.00 0.00 0.07 -0.05 19 0 3 0
29SEP26 47.00 P 0.00 0.00 0.00 0.11 -0.05 19 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.14 -0.08 19 0 43 0
29SEP26 49.00 P 0.00 0.00 0.00 0.20 -0.11 19 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.28 -0.13 19 0 23 0
29SEP26 52.50 P 0.00 0.00 0.00 0.56 -0.24 19 0 10 0
29SEP26 55.00 P 0.00 0.00 0.00 1.05 -0.36 19 0 23 0
29SEP26 57.50 P 0.00 0.00 0.00 1.84 -0.42 19 0 18 0
29SEP26 60.00 P 0.00 0.00 0.00 2.93 -0.56 20 0 3 0
29SEP26 62.50 P 0.00 0.00 0.00 4.26 -0.84 20 0 110 0
29SEP26 65.00 P 0.00 0.00 0.00 5.73 -1.11 19 0 110 0
29SEP26 67.50 P 0.00 0.00 0.00 7.51 -1.33 19 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 9.60 -1.41 19 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 12.13 -0.96 23 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 14.36 -1.38 23 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 16.96 -1.20 27 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 19.18 -1.52 26 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 21.52 -1.68 25 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 23.98 -1.70 26 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.02 0.00 18 0 35 0
30DEC26 42.00 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.05 0.00 19 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.07 0.00 18 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.09 -0.01 18 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.13 -0.01 18 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.18 -0.01 18 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.23 -0.02 18 0 51 0
30DEC26 49.00 P 0.00 0.00 0.00 0.32 -0.04 18 0 43 0
30DEC26 50.00 P 0.00 0.00 0.00 0.41 -0.04 18 0 10 0
30DEC26 52.50 P 0.00 0.00 0.00 0.77 -0.10 18 0 19 0
30DEC26 55.00 P 0.00 0.00 0.00 1.30 -0.21 18 0 8 0
30DEC26 57.50 P 0.00 0.00 0.00 2.07 -0.36 18 0 4 0
30DEC26 60.00 P 0.00 0.00 0.00 3.18 -0.45 18 0 20 0
30DEC26 62.50 P 0.00 0.00 0.00 4.54 -0.56 18 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 6.17 -0.67 19 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 7.89 -0.95 19 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 9.83 -1.18 19 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 12.13 -1.15 20 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 14.36 -1.38 20 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 16.96 -1.20 24 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 19.18 -1.53 23 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 21.52 -1.73 23 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 23.98 -1.70 24 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.20 0.00 17 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.24 -0.01 17 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.32 -0.03 17 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.42 -0.02 17 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.54 -0.02 17 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.93 -0.08 17 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.51 -0.15 17 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 2.29 -0.36 17 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 3.34 -0.50 17 0 10 0
30MAR27 62.50 P 0.00 0.00 0.00 4.69 -0.60 17 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 6.37 -0.62 18 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 8.16 -0.76 18 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 10.15 -0.89 19 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 12.31 -1.01 20 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 14.60 -1.14 21 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 17.00 -1.16 22 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 19.18 -1.53 21 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 21.70 -1.55 23 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 23.98 -1.70 22 0 0 0
TOTAL PUT 152 4,429 +69
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HES - HAIER SMART HOME CLOSING PRICE HK$ 25.26
30MAR26 15.50 C 0.00 0.00 0.00 9.78 +0.42 0 0 10 0
30MAR26 16.00 C 0.00 0.00 0.00 9.28 +0.42 0 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 8.78 +0.42 0 0 7 0
30MAR26 17.00 C 0.00 0.00 0.00 8.28 +0.41 0 0 25 0
30MAR26 17.50 C 0.00 0.00 0.00 7.78 +0.25 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 7.29 +0.42 56 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 6.79 +0.42 51 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 6.29 +0.42 46 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 5.79 +0.42 41 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 5.29 +0.45 36 0 10 0
30MAR26 21.00 C 0.00 0.00 0.00 4.42 +0.55 58 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 3.28 +0.33 0 0 1 0
30MAR26 23.00 C 0.00 0.00 0.00 2.35 +0.30 28 0 33 0
30MAR26 24.00 C 1.52 1.52 1.52 1.52 +0.25 29 5 31 0
30MAR26 25.00 C 0.79 0.88 0.79 0.87 +0.17 30 11 85 +7
30MAR26 26.00 C 0.38 0.40 0.38 0.44 +0.09 30 30 151 +22
30MAR26 27.00 C 0.00 0.00 0.00 0.19 +0.04 30 0 190 0
30MAR26 28.00 C 0.00 0.00 0.00 0.07 +0.02 30 0 171 0
30MAR26 29.00 C 0.00 0.00 0.00 0.03 0.00 32 0 682 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1,089 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 38 0 49 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 52 0 99 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 57 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 61 0 10 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 7.82 +0.27 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 7.54 +0.65 68 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 6.79 +0.40 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 6.29 +0.36 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 6.01 +0.60 52 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 5.51 +0.57 48 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 4.42 +0.41 34 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 3.46 +0.26 29 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 2.70 +0.34 33 0 15 0
29APR26 24.00 C 0.00 0.00 0.00 1.90 +0.24 30 0 31 0
29APR26 25.00 C 0.00 0.00 0.00 1.26 +0.17 29 0 123 0
29APR26 26.00 C 0.76 0.76 0.76 0.81 +0.11 29 2 210 0
29APR26 27.00 C 0.45 0.47 0.45 0.50 +0.07 29 5 211 +3
29APR26 28.00 C 0.26 0.26 0.25 0.29 +0.04 29 4 77 0
29APR26 29.00 C 0.00 0.00 0.00 0.16 +0.02 29 0 56 0
29APR26 30.00 C 0.00 0.00 0.00 0.08 +0.01 29 0 309 0
29APR26 31.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 916 0
29APR26 32.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 19 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 30 0 57 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 7.54 +0.56 52 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 6.84 +0.26 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 6.34 +0.32 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 6.01 +0.56 39 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 5.58 +0.54 40 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 4.48 +0.32 28 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 3.60 +0.39 28 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 2.92 +0.34 31 0 15 0
28MAY26 24.00 C 0.00 0.00 0.00 2.17 +0.25 29 0 15 0
28MAY26 25.00 C 0.00 0.00 0.00 1.55 +0.18 28 0 100 0
28MAY26 26.00 C 0.00 0.00 0.00 1.09 +0.12 28 0 121 0
28MAY26 27.00 C 0.00 0.00 0.00 0.74 +0.07 28 0 28 0
28MAY26 28.00 C 0.00 0.00 0.00 0.49 +0.04 28 0 15 0
28MAY26 29.00 C 0.00 0.00 0.00 0.32 +0.03 29 0 21 0
28MAY26 30.00 C 0.00 0.00 0.00 0.20 +0.02 29 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.12 +0.01 29 0 23 0
28MAY26 32.00 C 0.00 0.00 0.00 0.07 0.00 29 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.02 0.00 28 0 30 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 8.78 +0.30 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.34 +0.34 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 7.85 +0.30 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.54 +0.50 44 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.88 +0.30 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.36 +0.16 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.01 +0.42 33 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.63 +0.41 37 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 4.68 +0.40 32 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.66 +0.34 26 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 2.99 +0.31 29 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 2.28 +0.26 28 0 36 0
29JUN26 25.00 C 0.00 0.00 0.00 1.69 +0.21 27 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 1.22 +0.17 27 0 262 0
29JUN26 27.00 C 0.00 0.00 0.00 0.85 +0.12 27 0 253 0
29JUN26 28.00 C 0.00 0.00 0.00 0.57 +0.08 27 0 50 0
29JUN26 29.00 C 0.00 0.00 0.00 0.38 +0.06 27 0 23 0
29JUN26 30.00 C 0.00 0.00 0.00 0.24 +0.04 27 0 5 0
29JUN26 31.00 C 0.00 0.00 0.00 0.15 +0.03 27 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.06 +0.01 27 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 27 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.88 +0.33 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.54 +0.48 38 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.95 +0.37 30 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.48 +0.21 29 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.01 +0.20 29 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.63 +0.29 32 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.72 +0.20 29 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.96 +0.21 30 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.28 +0.20 30 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.70 +0.20 30 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.17 +0.19 30 0 15 0
29SEP26 26.00 C 0.00 0.00 0.00 1.72 +0.12 30 0 52 0
29SEP26 27.00 C 0.00 0.00 0.00 1.35 +0.08 29 0 75 0
29SEP26 28.00 C 0.00 0.00 0.00 1.05 +0.06 29 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 0.81 +0.04 29 0 32 0
29SEP26 30.00 C 0.00 0.00 0.00 0.63 +0.04 29 0 46 0
29SEP26 31.00 C 0.00 0.00 0.00 0.48 +0.02 29 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.36 +0.01 29 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.27 +0.01 29 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.21 +0.01 29 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.15 0.00 29 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.11 0.00 29 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.09 0.00 29 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.88 +0.28 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.54 +0.43 33 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.96 +0.27 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.51 +0.24 28 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.13 +0.28 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.63 +0.24 27 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.76 +0.03 26 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.16 +0.18 29 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.66 +0.33 30 0 25 0
30DEC26 24.00 C 0.00 0.00 0.00 2.95 +0.12 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.52 +0.17 29 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.10 +0.13 29 0 70 0
30DEC26 27.00 C 0.00 0.00 0.00 1.75 +0.10 29 0 15 0
30DEC26 28.00 C 0.00 0.00 0.00 1.46 +0.08 29 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 1.21 +0.06 29 0 7 0
30DEC26 30.00 C 0.00 0.00 0.00 1.01 +0.06 29 0 13 0
30DEC26 31.00 C 0.00 0.00 0.00 0.84 +0.06 29 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.69 +0.04 29 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.56 +0.05 29 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.45 +0.02 29 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.37 +0.03 29 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.30 +0.02 29 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.24 +0.02 29 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.54 +0.32 29 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.09 +0.30 29 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.67 +0.31 29 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.20 +0.29 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.80 +0.25 28 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.04 +0.15 27 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.42 +0.14 28 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.82 +0.15 28 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.31 +0.11 28 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.90 +0.14 29 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.49 +0.13 29 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.17 +0.14 29 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.84 +0.12 29 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.58 +0.10 29 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.36 +0.08 29 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.17 +0.08 29 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.00 +0.08 29 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.83 +0.05 29 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.71 +0.05 29 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.59 +0.04 29 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.50 +0.04 29 0 0 0
TOTAL CALL 57 6,222 +32
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 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 71 0 1 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 62 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 36 0 38 0
30MAR26 22.00 P 0.00 0.00 0.00 0.02 -0.03 31 0 78 0
30MAR26 23.00 P 0.11 0.11 0.11 0.09 -0.07 32 20 1,320 +20
30MAR26 24.00 P 0.30 0.30 0.28 0.26 -0.16 31 7 237 +7
30MAR26 25.00 P 0.80 0.80 0.61 0.62 -0.25 32 34 200 +4
30MAR26 26.00 P 1.33 1.33 1.33 1.15 -0.38 31 2 225 +2
30MAR26 27.00 P 0.00 0.00 0.00 1.92 -0.40 32 0 156 0
30MAR26 28.00 P 0.00 0.00 0.00 2.87 -0.33 38 0 36 0
30MAR26 29.00 P 0.00 0.00 0.00 3.81 -0.43 41 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 4.83 -0.40 51 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 5.83 -0.38 58 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 6.94 -0.27 77 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 7.83 -0.57 72 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 8.82 -0.39 76 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 9.80 -0.42 79 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 10.88 -0.35 96 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 11.74 -0.46 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 42 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 33 0 15 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29APR26 21.00 P 0.12 0.12 0.10 0.05 -0.04 30 11 26 +10
29APR26 22.00 P 0.21 0.21 0.21 0.13 -0.07 30 8 137 0
29APR26 23.00 P 0.00 0.00 0.00 0.29 -0.13 30 0 140 0
29APR26 24.00 P 0.00 0.00 0.00 0.56 -0.20 30 0 114 0
29APR26 25.00 P 0.00 0.00 0.00 0.98 -0.25 30 0 180 0
29APR26 26.00 P 0.00 0.00 0.00 1.51 -0.32 30 0 169 0
29APR26 27.00 P 0.00 0.00 0.00 2.17 -0.35 29 0 62 0
29APR26 28.00 P 0.00 0.00 0.00 2.96 -0.39 29 0 41 0
29APR26 29.00 P 0.00 0.00 0.00 3.89 -0.36 32 0 30 0
29APR26 30.00 P 0.00 0.00 0.00 4.83 -0.40 34 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 5.84 -0.44 40 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 6.94 -0.27 50 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 7.85 -0.55 49 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 8.86 -0.36 54 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 9.80 -0.42 53 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 10.88 -0.35 63 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 11.84 -0.37 64 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 -0.02 29 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.02 -0.02 29 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.04 -0.02 30 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.05 -0.04 29 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.12 -0.07 29 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.25 -0.11 29 0 4 0
28MAY26 23.00 P 0.00 0.00 0.00 0.47 -0.16 29 0 26 0
28MAY26 24.00 P 0.77 0.77 0.77 0.78 -0.22 29 1 49 +1
28MAY26 25.00 P 0.00 0.00 0.00 1.20 -0.25 29 0 121 0
28MAY26 26.00 P 0.00 0.00 0.00 1.71 -0.36 29 0 272 0
28MAY26 27.00 P 0.00 0.00 0.00 2.37 -0.43 29 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 3.16 -0.23 30 0 16 0
28MAY26 29.00 P 0.00 0.00 0.00 3.89 -0.48 27 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 4.92 -0.33 32 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 5.86 -0.42 34 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 6.94 -0.27 41 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 7.85 -0.55 41 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 8.86 -0.57 45 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 9.84 -0.38 47 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 10.88 -0.35 52 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 11.84 -0.37 53 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.02 0.00 28 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.04 -0.02 27 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.06 -0.02 27 0 33 0
29JUN26 19.50 P 0.00 0.00 0.00 0.09 -0.03 27 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.13 -0.05 27 0 34 0
29JUN26 21.00 P 0.00 0.00 0.00 0.26 -0.08 27 0 19 0
29JUN26 22.00 P 0.00 0.00 0.00 0.48 -0.12 27 0 46 0
29JUN26 23.00 P 0.00 0.00 0.00 0.74 -0.17 26 0 33 0
29JUN26 24.00 P 0.00 0.00 0.00 1.15 -0.20 26 0 18 0
29JUN26 25.00 P 0.00 0.00 0.00 1.65 -0.25 25 0 49 0
29JUN26 26.00 P 0.00 0.00 0.00 2.26 -0.29 25 0 344 0
29JUN26 27.00 P 0.00 0.00 0.00 2.96 -0.31 24 0 250 0
29JUN26 28.00 P 0.00 0.00 0.00 3.73 -0.34 23 0 90 0
29JUN26 29.00 P 0.00 0.00 0.00 4.55 -0.37 21 0 60 0
29JUN26 30.00 P 0.00 0.00 0.00 5.42 -0.39 0 0 15 0
29JUN26 31.00 P 0.00 0.00 0.00 6.33 -0.39 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 7.25 -0.40 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 8.19 -0.40 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 9.14 -0.40 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 10.09 -0.41 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 11.05 -0.41 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 12.01 -0.41 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.12 -0.04 29 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.16 -0.06 29 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.21 -0.07 29 0 6 0
29SEP26 19.00 P 0.00 0.00 0.00 0.28 -0.08 29 0 15 0
29SEP26 19.50 P 0.00 0.00 0.00 0.35 -0.11 29 0 3 0
29SEP26 20.00 P 0.00 0.00 0.00 0.45 -0.11 29 0 10 0
29SEP26 21.00 P 0.00 0.00 0.00 0.68 -0.13 29 0 5 0
29SEP26 22.00 P 0.00 0.00 0.00 0.97 -0.16 29 0 56 0
29SEP26 23.00 P 0.00 0.00 0.00 1.34 -0.18 29 0 48 0
29SEP26 24.00 P 0.00 0.00 0.00 1.78 -0.26 29 0 51 0
29SEP26 25.00 P 0.00 0.00 0.00 2.30 -0.29 28 0 110 0
29SEP26 26.00 P 0.00 0.00 0.00 2.87 -0.34 28 0 88 0
29SEP26 27.00 P 0.00 0.00 0.00 3.54 -0.45 28 0 135 0
29SEP26 28.00 P 0.00 0.00 0.00 4.30 -0.34 28 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 5.08 -0.32 28 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 5.91 -0.49 28 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 6.76 -0.31 28 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.66 -0.30 28 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.55 -0.33 27 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.50 -0.30 27 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.41 -0.29 22 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 11.40 -0.33 23 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.35 -0.31 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.25 -0.06 29 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 0.31 -0.07 29 0 7 0
30DEC26 18.50 P 0.00 0.00 0.00 0.39 -0.08 29 0 18 0
30DEC26 19.00 P 0.00 0.00 0.00 0.48 -0.10 29 0 25 0
30DEC26 19.50 P 0.00 0.00 0.00 0.59 -0.11 30 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.71 -0.12 29 0 50 0
30DEC26 21.00 P 0.00 0.00 0.00 0.99 -0.16 29 0 48 0
30DEC26 22.00 P 0.00 0.00 0.00 1.34 -0.17 30 0 47 0
30DEC26 23.00 P 0.00 0.00 0.00 1.75 -0.18 30 0 3 0
30DEC26 24.00 P 0.00 0.00 0.00 2.22 -0.24 30 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 2.75 -0.29 29 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 3.34 -0.29 29 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 3.97 -0.29 29 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 4.72 -0.26 30 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 5.50 -0.26 30 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.27 -0.29 30 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.13 -0.23 31 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.92 -0.30 30 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.81 -0.33 30 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.68 -0.36 29 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.58 -0.38 28 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.57 -0.24 30 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.51 -0.24 30 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.45 -0.08 29 0 1 0
30MAR27 18.50 P 0.00 0.00 0.00 0.55 -0.08 29 0 1 0
30MAR27 19.00 P 0.00 0.00 0.00 0.66 -0.09 29 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 0.78 -0.11 29 0 3 0
30MAR27 20.00 P 0.00 0.00 0.00 0.92 -0.11 29 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.22 -0.15 29 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 1.58 -0.17 29 0 1 0
30MAR27 23.00 P 0.00 0.00 0.00 2.01 -0.18 29 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.51 -0.18 29 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 3.02 -0.23 29 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 3.61 -0.24 29 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 4.23 -0.28 29 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 4.87 -0.33 28 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 5.69 -0.25 30 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.47 -0.25 30 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.29 -0.26 30 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.15 -0.24 30 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.00 -0.29 30 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.77 -0.37 28 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.73 -0.38 30 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.61 -0.34 29 0 0 0
TOTAL PUT 83 5,674 +44
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$ 416.60
13MAR26 290.00 C 0.00 0.00 0.00 126.62 +9.58 0 0 0 0
13MAR26 295.00 C 0.00 0.00 0.00 124.16 +12.12 314 0 0 0
13MAR26 300.00 C 0.00 0.00 0.00 116.62 +9.58 0 0 0 -15
13MAR26 310.00 C 0.00 0.00 0.00 106.62 +9.58 0 0 0 0
13MAR26 320.00 C 0.00 0.00 0.00 96.62 +9.57 0 0 0 0
13MAR26 330.00 C 0.00 0.00 0.00 86.62 +9.57 0 0 0 0
13MAR26 340.00 C 0.00 0.00 0.00 76.62 +9.57 0 0 0 0
13MAR26 350.00 C 0.00 0.00 0.00 67.07 +10.02 140 0 0 0
13MAR26 360.00 C 0.00 0.00 0.00 58.32 +9.92 153 0 0 0
13MAR26 370.00 C 0.00 0.00 0.00 46.63 +9.54 66 0 0 0
13MAR26 380.00 C 0.00 0.00 0.00 36.63 +9.40 53 0 0 0
13MAR26 390.00 C 0.00 0.00 0.00 26.63 +8.89 39 0 0 -1,111
13MAR26 400.00 C 14.00 15.46 10.72 16.72 +7.66 37 168 1 -1,805
13MAR26 410.00 C 5.00 6.10 3.05 7.54 +4.30 33 1,132 77 -810
13MAR26 420.00 C 1.50 1.56 0.85 1.51 +0.09 28 946 3,295 +438
13MAR26 430.00 C 0.38 0.48 0.35 0.46 -0.27 35 156 1,437 +31
13MAR26 440.00 C 0.00 0.00 0.00 0.21 -0.23 42 0 801 0
13MAR26 450.00 C 0.23 0.24 0.23 0.12 -0.18 48 30 154 +21
13MAR26 460.00 C 0.00 0.00 0.00 0.08 -0.13 55 0 5 0
13MAR26 470.00 C 0.00 0.00 0.00 0.06 -0.11 62 0 0 0
13MAR26 480.00 C 0.00 0.00 0.00 0.05 -0.10 68 0 0 0
13MAR26 490.00 C 0.00 0.00 0.00 0.04 -0.08 75 0 0 0
13MAR26 500.00 C 0.00 0.00 0.00 0.03 -0.08 79 0 0 0
13MAR26 510.00 C 0.00 0.00 0.00 0.02 -0.08 83 0 0 0
13MAR26 520.00 C 0.00 0.00 0.00 0.01 -0.08 85 0 0 0
13MAR26 530.00 C 0.00 0.00 0.00 0.01 -0.07 91 0 0 0
13MAR26 540.00 C 0.00 0.00 0.00 0.01 -0.06 97 0 0 0
20MAR26 295.00 C 0.00 0.00 0.00 124.16 +12.12 187 0 0 0
20MAR26 300.00 C 0.00 0.00 0.00 116.62 +9.58 0 0 0 0
20MAR26 310.00 C 0.00 0.00 0.00 106.62 +9.58 0 0 0 0
20MAR26 320.00 C 0.00 0.00 0.00 96.62 +9.57 0 0 0 0
20MAR26 330.00 C 0.00 0.00 0.00 86.62 +9.07 0 0 0 0
20MAR26 340.00 C 0.00 0.00 0.00 76.62 +9.57 0 0 0 0
20MAR26 350.00 C 0.00 0.00 0.00 67.07 +10.02 90 0 0 0
20MAR26 360.00 C 0.00 0.00 0.00 58.32 +9.92 94 0 0 0
20MAR26 370.00 C 0.00 0.00 0.00 46.63 +8.68 50 0 0 0
20MAR26 380.00 C 0.00 0.00 0.00 36.63 +9.39 41 0 0 0
20MAR26 390.00 C 0.00 0.00 0.00 26.63 +8.89 32 0 0 -30
20MAR26 400.00 C 13.14 14.63 13.14 16.74 +6.47 28 27 2 +2
20MAR26 410.00 C 7.03 8.01 6.48 8.24 +2.95 27 54 180 -11
20MAR26 420.00 C 3.31 3.99 3.18 3.69 +0.79 27 1,385 1,260 +1,018
20MAR26 430.00 C 1.48 1.84 1.15 2.06 +0.47 30 169 177 +112
20MAR26 440.00 C 0.60 0.74 0.60 1.21 +0.36 33 38 68 +18
20MAR26 450.00 C 0.33 0.36 0.33 0.76 +0.30 36 63 50 +37
20MAR26 460.00 C 0.00 0.00 0.00 0.50 +0.25 40 0 0 0
20MAR26 470.00 C 0.00 0.00 0.00 0.35 +0.18 43 0 0 0
20MAR26 480.00 C 0.00 0.00 0.00 0.25 +0.10 46 0 0 0
20MAR26 490.00 C 0.00 0.00 0.00 0.19 +0.07 49 0 0 0
20MAR26 500.00 C 0.00 0.00 0.00 0.16 +0.05 52 0 0 0
20MAR26 510.00 C 0.00 0.00 0.00 0.13 +0.03 55 0 0 0
20MAR26 520.00 C 0.00 0.00 0.00 0.11 +0.02 59 0 0 0
20MAR26 530.00 C 0.00 0.00 0.00 0.10 +0.02 62 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 201.62 +9.59 170 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 196.62 +9.59 165 0 0 -30
30MAR26 225.00 C 0.00 0.00 0.00 191.62 +9.59 160 0 0 -30
30MAR26 230.00 C 0.00 0.00 0.00 186.62 +9.59 154 0 0 -30
30MAR26 235.00 C 0.00 0.00 0.00 181.62 +9.59 149 0 0 -30
30MAR26 240.00 C 0.00 0.00 0.00 176.62 +9.53 144 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 171.62 +9.59 139 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 166.62 +9.59 135 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 161.62 +9.59 130 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 156.62 +9.48 125 0 0 -7
30MAR26 265.00 C 0.00 0.00 0.00 151.62 +9.58 121 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 146.62 +9.58 117 0 0 -1
30MAR26 275.00 C 0.00 0.00 0.00 141.62 +9.58 112 0 0 -73
30MAR26 280.00 C 0.00 0.00 0.00 136.62 +9.58 108 0 0 -114
30MAR26 285.00 C 0.00 0.00 0.00 131.62 +9.58 0 0 1 0
30MAR26 290.00 C 0.00 0.00 0.00 126.62 +9.58 0 0 0 -2
30MAR26 295.00 C 0.00 0.00 0.00 124.16 +12.12 134 0 0 -25
30MAR26 300.00 C 0.00 0.00 0.00 116.62 +9.58 0 0 0 -42
30MAR26 310.00 C 0.00 0.00 0.00 106.62 +9.58 0 0 0 -61
30MAR26 320.00 C 93.28 93.28 93.28 96.62 +9.57 0 3 0 -31
30MAR26 330.00 C 0.00 0.00 0.00 86.62 +9.07 0 0 2 -224
30MAR26 340.00 C 73.50 73.50 73.50 76.62 +9.57 0 49 0 -204
30MAR26 350.00 C 0.00 0.00 0.00 67.07 +10.02 68 0 0 -253
30MAR26 360.00 C 0.00 0.00 0.00 58.32 +9.92 68 0 1 -561
30MAR26 370.00 C 0.00 0.00 0.00 46.63 +8.68 41 0 60 -603
30MAR26 380.00 C 34.00 35.00 33.92 36.63 +9.24 34 36 45 -764
30MAR26 390.00 C 23.40 24.50 23.40 26.67 +7.83 29 9 333 -875
30MAR26 400.00 C 14.80 16.00 12.95 17.52 +5.63 28 895 2,122 -961
30MAR26 410.00 C 9.16 10.30 7.60 10.35 +2.96 26 475 5,221 +237
30MAR26 420.00 C 5.22 6.00 4.40 5.86 +1.27 25 362 6,876 +106
30MAR26 430.00 C 3.00 3.46 2.35 3.67 +0.87 27 673 5,181 +138
30MAR26 440.00 C 1.60 1.88 1.36 2.28 +0.62 28 334 4,834 +153
30MAR26 450.00 C 0.98 1.10 0.79 1.46 +0.48 30 242 6,536 -32
30MAR26 460.00 C 0.60 0.69 0.50 0.94 +0.34 32 309 7,098 +216
30MAR26 470.00 C 0.41 0.41 0.41 0.62 +0.28 33 31 3,964 -24
30MAR26 480.00 C 0.00 0.00 0.00 0.42 +0.22 35 0 3,083 0
30MAR26 490.00 C 0.00 0.00 0.00 0.29 +0.17 36 0 2,499 0
30MAR26 500.00 C 0.00 0.00 0.00 0.21 +0.10 38 0 9,208 0
30MAR26 510.00 C 0.16 0.16 0.16 0.17 +0.07 40 7 2,455 0
30MAR26 520.00 C 0.00 0.00 0.00 0.12 +0.03 42 0 5,067 0
30MAR26 530.00 C 0.00 0.00 0.00 0.10 +0.02 43 0 10,531 0
30MAR26 540.00 C 0.00 0.00 0.00 0.08 +0.01 45 0 1,819 0
30MAR26 550.00 C 0.00 0.00 0.00 0.06 +0.05 46 0 543 0
30MAR26 560.00 C 0.00 0.00 0.00 0.05 +0.04 48 0 492 0
30MAR26 570.00 C 0.00 0.00 0.00 0.04 +0.03 50 0 575 0
30MAR26 580.00 C 0.00 0.00 0.00 0.03 +0.02 50 0 3,385 0
29APR26 290.00 C 0.00 0.00 0.00 126.62 +9.58 0 0 0 0
29APR26 295.00 C 0.00 0.00 0.00 124.16 +12.12 84 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 116.62 +9.58 0 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 106.62 +9.58 0 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 96.62 +9.57 0 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 86.62 +7.27 0 0 0 -4
29APR26 340.00 C 0.00 0.00 0.00 76.62 +9.57 0 0 0 -7
29APR26 350.00 C 0.00 0.00 0.00 67.07 +10.02 43 0 0 -30
29APR26 360.00 C 0.00 0.00 0.00 58.32 +9.92 43 0 0 -90
29APR26 370.00 C 0.00 0.00 0.00 46.63 +8.68 29 0 0 -30
29APR26 380.00 C 35.44 35.44 35.44 36.88 +6.98 26 1 103 0
29APR26 390.00 C 0.00 0.00 0.00 28.56 +5.42 26 0 483 0
29APR26 400.00 C 20.29 20.80 20.29 21.24 +3.94 24 37 1,756 0
29APR26 410.00 C 15.00 15.80 13.54 15.71 +3.05 24 118 1,467 +53
29APR26 420.00 C 10.86 11.75 9.80 11.27 +2.19 24 762 3,078 +286
29APR26 430.00 C 7.55 8.24 6.80 8.07 +1.61 25 259 2,110 +102
29APR26 440.00 C 5.00 5.65 4.88 5.64 +1.11 25 252 2,396 +140
29APR26 450.00 C 3.68 4.07 3.15 3.86 +0.69 25 242 1,750 +112
29APR26 460.00 C 2.68 2.78 2.27 2.73 +0.58 26 186 1,397 +99
29APR26 470.00 C 0.00 0.00 0.00 1.83 +0.42 26 0 2,352 0
29APR26 480.00 C 1.60 1.60 1.55 1.20 +0.29 27 9 1,852 +9
29APR26 490.00 C 1.09 1.09 1.06 0.78 +0.20 27 14 1,287 +12
29APR26 500.00 C 0.88 0.98 0.88 0.51 +0.15 27 112 10,324 0
29APR26 510.00 C 0.00 0.00 0.00 0.33 +0.11 28 0 1,273 0
29APR26 520.00 C 0.00 0.00 0.00 0.21 +0.08 28 0 4,139 0
29APR26 530.00 C 0.00 0.00 0.00 0.13 +0.05 28 0 977 0
29APR26 540.00 C 0.00 0.00 0.00 0.08 +0.01 28 0 300 0
29APR26 550.00 C 0.00 0.00 0.00 0.06 +0.03 29 0 182 0
29APR26 560.00 C 0.00 0.00 0.00 0.05 +0.03 30 0 225 0
29APR26 570.00 C 0.00 0.00 0.00 0.04 +0.03 31 0 301 0
29APR26 580.00 C 0.32 0.47 0.32 0.03 +0.02 32 110 758 +20
28MAY26 290.00 C 0.00 0.00 0.00 126.62 +9.58 57 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 124.16 +12.12 66 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 116.62 +9.58 53 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 106.62 +9.58 48 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 96.62 +9.57 44 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 86.62 +7.27 40 0 0 -30
28MAY26 340.00 C 0.00 0.00 0.00 76.62 +7.62 36 0 0 0
28MAY26 350.00 C 0.00 0.00 0.00 67.07 +7.88 34 0 0 -12
28MAY26 360.00 C 0.00 0.00 0.00 58.32 +8.03 33 0 240 0
28MAY26 370.00 C 0.00 0.00 0.00 47.31 +5.10 26 0 160 0
28MAY26 380.00 C 0.00 0.00 0.00 39.43 +5.57 26 0 1 0
28MAY26 390.00 C 30.53 31.50 30.07 32.41 +5.33 26 142 279 +139
28MAY26 400.00 C 25.49 25.49 25.49 25.53 +4.19 25 6 787 +3
28MAY26 410.00 C 19.06 20.20 17.75 20.04 +3.25 24 51 1,107 +35
28MAY26 420.00 C 14.41 15.56 13.49 15.54 +2.69 24 164 1,646 +96
28MAY26 430.00 C 11.30 12.13 10.05 11.91 +1.97 25 286 1,174 +206
28MAY26 440.00 C 8.66 9.42 8.66 9.09 +1.60 25 38 1,530 -3
28MAY26 450.00 C 6.68 7.05 6.02 6.96 +1.45 25 104 1,111 +60
28MAY26 460.00 C 5.25 5.25 5.23 5.26 +1.27 26 60 3,703 +60
28MAY26 470.00 C 3.61 4.20 3.53 3.82 +0.98 26 295 2,205 +177
28MAY26 480.00 C 3.32 3.32 3.32 2.74 +0.75 26 5 3,288 0
28MAY26 490.00 C 2.52 2.52 2.52 1.93 +0.57 26 90 2,473 +60
28MAY26 500.00 C 2.00 2.17 2.00 1.33 +0.41 26 11 384 -10
28MAY26 510.00 C 0.00 0.00 0.00 0.90 +0.27 26 0 3,090 0
28MAY26 520.00 C 0.00 0.00 0.00 0.63 +0.21 26 0 340 0
28MAY26 530.00 C 0.00 0.00 0.00 0.43 +0.16 26 0 195 0
28MAY26 540.00 C 0.00 0.00 0.00 0.27 +0.10 26 0 124 0
28MAY26 550.00 C 0.00 0.00 0.00 0.18 +0.07 26 0 102 0
28MAY26 560.00 C 0.00 0.00 0.00 0.12 +0.05 26 0 456 0
28MAY26 570.00 C 0.77 0.78 0.77 0.08 +0.04 26 90 195 +90
28MAY26 580.00 C 0.75 0.75 0.69 0.05 +0.02 26 240 416 +203
28MAY26 590.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 30 0
29JUN26 220.00 C 0.00 0.00 0.00 196.62 +9.59 81 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 191.62 +9.59 79 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 186.62 +9.59 76 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 181.62 +9.59 73 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 176.62 +9.53 71 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 171.62 +9.59 69 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 166.62 +9.59 66 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 161.62 +9.59 64 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 156.62 +9.48 62 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 151.62 +9.58 59 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 146.62 +9.58 57 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 141.62 +9.58 55 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 136.62 +9.58 53 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 131.62 +9.58 51 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 126.62 +9.58 49 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 124.16 +12.12 54 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 116.62 +9.58 45 0 0 -128
29JUN26 310.00 C 0.00 0.00 0.00 106.62 +9.58 41 0 60 -407
29JUN26 320.00 C 0.00 0.00 0.00 96.62 +9.57 38 0 0 -46
29JUN26 330.00 C 0.00 0.00 0.00 86.62 +7.27 34 0 0 -153
29JUN26 340.00 C 0.00 0.00 0.00 77.35 +8.35 32 0 94 0
29JUN26 350.00 C 65.80 65.80 65.80 67.07 +7.88 28 1 90 0
29JUN26 360.00 C 0.00 0.00 0.00 58.43 +6.85 27 0 66 0
29JUN26 370.00 C 0.00 0.00 0.00 50.52 +6.32 26 0 640 0
29JUN26 380.00 C 41.30 41.30 40.00 43.12 +5.97 26 22 496 -1
29JUN26 390.00 C 33.89 33.89 33.89 35.72 +4.86 25 1 477 -1
29JUN26 400.00 C 27.09 29.46 26.76 29.53 +4.31 25 151 799 +60
29JUN26 410.00 C 22.80 23.05 22.80 23.97 +3.56 24 40 729 +20
29JUN26 420.00 C 18.66 18.66 17.21 19.59 +3.11 25 180 5,979 +180
29JUN26 430.00 C 15.05 15.85 14.87 15.67 +2.27 24 230 1,469 +177
29JUN26 440.00 C 12.10 12.10 11.09 12.68 +1.96 25 31 918 +5
29JUN26 450.00 C 9.57 9.57 9.57 10.39 +1.67 25 1 2,451 +1
29JUN26 460.00 C 7.90 7.90 7.73 8.40 +1.30 26 4 3,700 -1
29JUN26 470.00 C 0.00 0.00 0.00 6.74 +1.00 26 0 1,774 0
29JUN26 480.00 C 4.68 5.40 4.68 5.43 +0.78 26 36 2,866 +36
29JUN26 490.00 C 0.00 0.00 0.00 4.54 +0.69 27 0 4,682 0
29JUN26 500.00 C 3.30 3.30 3.30 3.69 +0.47 28 3 1,983 +1
29JUN26 510.00 C 3.10 3.15 3.10 3.02 +0.38 28 12 599 +10
29JUN26 520.00 C 0.00 0.00 0.00 2.50 +0.37 29 0 1,449 0
29JUN26 530.00 C 0.00 0.00 0.00 1.99 +0.24 29 0 3,236 0
29JUN26 540.00 C 0.00 0.00 0.00 1.61 +0.19 29 0 1,261 0
29JUN26 550.00 C 1.81 1.81 1.81 1.30 +0.13 29 1 246 -1
29JUN26 560.00 C 0.00 0.00 0.00 1.08 +0.14 30 0 401 0
29JUN26 570.00 C 0.00 0.00 0.00 0.90 +0.14 30 0 250 0
29JUN26 580.00 C 0.00 0.00 0.00 0.73 +0.09 31 0 517 0
29JUN26 590.00 C 0.00 0.00 0.00 0.62 +0.09 31 0 44 0
29JUN26 600.00 C 0.00 0.00 0.00 0.51 +0.07 31 0 20 0
29SEP26 290.00 C 0.00 0.00 0.00 126.62 +6.11 32 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 124.16 +11.01 37 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 116.62 +7.57 29 0 61 0
29SEP26 310.00 C 0.00 0.00 0.00 107.31 +6.15 28 0 10 0
29SEP26 320.00 C 0.00 0.00 0.00 97.78 +10.68 26 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 89.88 +6.50 27 0 30 0
29SEP26 340.00 C 0.00 0.00 0.00 79.20 +3.51 23 0 91 0
29SEP26 350.00 C 0.00 0.00 0.00 73.68 +5.69 27 0 267 0
29SEP26 360.00 C 0.00 0.00 0.00 64.18 +6.34 25 0 192 0
29SEP26 370.00 C 0.00 0.00 0.00 57.27 +6.34 25 0 47 0
29SEP26 380.00 C 0.00 0.00 0.00 50.68 +5.99 25 0 19 0
29SEP26 390.00 C 0.00 0.00 0.00 46.04 +6.87 26 0 213 0
29SEP26 400.00 C 37.99 37.99 37.99 39.06 +5.09 25 30 446 0
29SEP26 410.00 C 32.84 32.84 32.84 33.76 +4.26 25 30 1,631 0
29SEP26 420.00 C 0.00 0.00 0.00 29.20 +3.57 25 0 3,675 0
29SEP26 430.00 C 23.20 23.20 23.20 25.57 +3.29 25 2 564 -2
29SEP26 440.00 C 0.00 0.00 0.00 22.43 +3.11 26 0 2,481 0
29SEP26 450.00 C 17.00 17.00 17.00 19.68 +3.02 26 1 929 +1
29SEP26 460.00 C 0.00 0.00 0.00 17.23 +2.81 27 0 206 0
29SEP26 470.00 C 0.00 0.00 0.00 15.13 +2.75 27 0 1,496 0
29SEP26 480.00 C 10.90 10.90 10.90 13.29 +2.60 27 1 80 +1
29SEP26 490.00 C 0.00 0.00 0.00 11.66 +2.49 28 0 144 0
29SEP26 500.00 C 0.00 0.00 0.00 10.32 +2.44 28 0 262 0
29SEP26 510.00 C 0.00 0.00 0.00 8.99 +2.20 28 0 525 0
29SEP26 520.00 C 0.00 0.00 0.00 8.04 +2.15 29 0 475 0
29SEP26 530.00 C 0.00 0.00 0.00 7.11 +1.92 29 0 195 0
29SEP26 540.00 C 0.00 0.00 0.00 6.26 +1.73 30 0 221 0
29SEP26 550.00 C 0.00 0.00 0.00 5.81 +1.89 30 0 258 0
29SEP26 560.00 C 0.00 0.00 0.00 5.18 +1.80 31 0 228 0
29SEP26 570.00 C 0.00 0.00 0.00 4.57 +1.72 31 0 529 0
29SEP26 580.00 C 0.00 0.00 0.00 4.16 +1.66 31 0 489 0
29SEP26 590.00 C 0.00 0.00 0.00 3.75 +1.65 32 0 10 0
29SEP26 600.00 C 2.84 2.84 2.84 3.35 +1.58 32 1 103 +1
30DEC26 290.00 C 0.00 0.00 0.00 128.30 +7.79 26 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 124.16 +9.15 27 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 119.42 +8.77 26 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 110.73 +8.89 26 0 0 0
30DEC26 320.00 C 100.05 100.05 100.05 99.95 +3.80 22 2 6 0
30DEC26 330.00 C 0.00 0.00 0.00 91.86 +6.19 23 0 0 0
30DEC26 340.00 C 82.60 82.60 80.63 83.91 +7.10 23 42 258 +30
30DEC26 350.00 C 0.00 0.00 0.00 76.81 +7.04 24 0 59 0
30DEC26 360.00 C 0.00 0.00 0.00 70.04 +6.71 24 0 15 0
30DEC26 370.00 C 0.00 0.00 0.00 63.58 +6.23 25 0 15 0
30DEC26 380.00 C 0.00 0.00 0.00 57.66 +6.05 25 0 27 0
30DEC26 390.00 C 48.85 48.85 48.85 51.91 +5.40 25 1 32 +1
30DEC26 400.00 C 0.00 0.00 0.00 46.85 +5.33 25 0 1,260 0
30DEC26 410.00 C 38.75 40.00 38.75 41.85 +4.61 25 66 2,548 +60
30DEC26 420.00 C 0.00 0.00 0.00 37.59 +4.59 25 0 2,924 0
30DEC26 430.00 C 0.00 0.00 0.00 33.35 +3.70 26 0 676 0
30DEC26 440.00 C 27.30 27.30 27.30 29.96 +3.62 26 1 710 +1
30DEC26 450.00 C 0.00 0.00 0.00 26.60 +3.02 26 0 690 0
30DEC26 460.00 C 21.60 22.10 21.60 23.80 +2.84 26 5 184 0
30DEC26 470.00 C 0.00 0.00 0.00 21.12 +2.48 26 0 43 0
30DEC26 480.00 C 0.00 0.00 0.00 18.76 +2.13 26 0 180 0
30DEC26 490.00 C 0.00 0.00 0.00 16.70 +2.07 26 0 81 0
30DEC26 500.00 C 0.00 0.00 0.00 14.67 +1.54 27 0 552 0
30DEC26 510.00 C 0.00 0.00 0.00 13.13 +1.50 27 0 99 0
30DEC26 520.00 C 0.00 0.00 0.00 11.77 +1.37 27 0 383 0
30DEC26 530.00 C 10.00 10.00 10.00 10.41 +1.03 27 100 232 +100
30DEC26 540.00 C 0.00 0.00 0.00 9.40 +1.11 27 0 78 0
30DEC26 550.00 C 8.06 8.06 8.06 8.06 +0.63 27 3 56 +3
30DEC26 560.00 C 0.00 0.00 0.00 7.30 +0.47 28 0 262 0
30MAR27 290.00 C 0.00 0.00 0.00 131.75 +8.62 27 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 127.44 +8.47 27 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 123.28 +8.46 27 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 114.96 +8.07 27 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 103.89 +3.95 23 0 29 0
30MAR27 330.00 C 0.00 0.00 0.00 99.37 +9.45 27 0 0 0
30MAR27 340.00 C 86.56 87.00 86.56 92.12 +9.54 27 42 42 +42
30MAR27 350.00 C 0.00 0.00 0.00 85.07 +6.92 27 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 76.13 +6.55 25 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 69.96 +6.05 25 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 64.27 +5.92 25 0 3 0
30MAR27 390.00 C 0.00 0.00 0.00 58.75 +5.33 25 0 63 0
30MAR27 400.00 C 0.00 0.00 0.00 53.80 +5.31 26 0 880 0
30MAR27 410.00 C 0.00 0.00 0.00 48.86 +4.59 26 0 830 0
30MAR27 420.00 C 0.00 0.00 0.00 44.67 +4.58 26 0 30 0
30MAR27 430.00 C 0.00 0.00 0.00 40.48 +3.96 26 0 65 0
30MAR27 440.00 C 34.78 34.78 34.78 36.97 +3.74 26 20 81 +20
30MAR27 450.00 C 0.00 0.00 0.00 33.72 +3.70 26 0 65 0
30MAR27 460.00 C 26.70 27.50 26.70 30.55 +3.14 26 7 62 +1
30MAR27 470.00 C 0.00 0.00 0.00 27.99 +3.19 27 0 175 0
30MAR27 480.00 C 22.70 22.70 22.54 25.43 +2.99 27 4 273 +4
30MAR27 490.00 C 20.40 20.90 20.30 23.07 +2.64 27 32 385 +32
30MAR27 500.00 C 18.70 19.30 18.70 21.12 +2.69 27 22 320 +22
30MAR27 510.00 C 0.00 0.00 0.00 19.17 +2.49 27 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 17.37 +2.18 27 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 15.93 +2.04 27 0 4 0
30MAR27 540.00 C 13.30 13.30 13.30 14.49 +1.93 28 5 9 +5
TOTAL CALL 12,407 220,843 -4,412
13MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
13MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
13MAR26 300.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
13MAR26 310.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
13MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
13MAR26 330.00 P 0.00 0.00 0.00 0.01 -0.01 80 0 0 0
13MAR26 340.00 P 0.00 0.00 0.00 0.01 -0.04 70 0 99 0
13MAR26 350.00 P 0.00 0.00 0.00 0.01 -0.10 59 0 126 0
13MAR26 360.00 P 0.00 0.00 0.00 0.03 -0.24 55 0 88 0
13MAR26 370.00 P 0.22 0.22 0.22 0.07 -0.53 50 1 245 0
13MAR26 380.00 P 0.35 0.45 0.27 0.21 -1.16 45 224 1,117 +57
13MAR26 390.00 P 1.09 1.25 0.66 0.62 -2.35 41 32 832 -4
13MAR26 400.00 P 3.00 3.79 1.90 1.90 -4.60 37 1,879 1,884 +1,155
13MAR26 410.00 P 7.00 8.70 5.45 5.03 -7.20 34 999 691 +377
13MAR26 420.00 P 16.59 16.59 12.30 11.32 -9.28 32 96 140 -26
13MAR26 430.00 P 23.00 25.83 21.31 20.91 -9.22 45 81 316 -5
13MAR26 440.00 P 0.00 0.00 0.00 30.08 -10.99 42 0 0 0
13MAR26 450.00 P 0.00 0.00 0.00 41.19 -9.23 77 0 30 0
13MAR26 460.00 P 0.00 0.00 0.00 50.46 -10.99 76 0 0 0
13MAR26 470.00 P 0.00 0.00 0.00 58.15 -9.37 0 0 0 0
13MAR26 480.00 P 0.00 0.00 0.00 68.96 -8.99 0 0 0 0
13MAR26 490.00 P 0.00 0.00 0.00 81.96 -8.07 141 0 0 0
13MAR26 500.00 P 0.00 0.00 0.00 89.22 -12.83 0 0 0 0
13MAR26 510.00 P 0.00 0.00 0.00 102.90 -6.98 178 0 0 0
13MAR26 520.00 P 0.00 0.00 0.00 108.39 -14.73 0 0 0 0
13MAR26 530.00 P 0.00 0.00 0.00 121.96 -8.19 184 0 0 0
13MAR26 540.00 P 0.00 0.00 0.00 133.80 -8.20 225 0 0 0
20MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
20MAR26 300.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
20MAR26 310.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
20MAR26 320.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
20MAR26 330.00 P 0.00 0.00 0.00 0.01 -0.05 44 0 0 0
20MAR26 340.00 P 0.00 0.00 0.00 0.01 -0.13 38 0 5 0
20MAR26 350.00 P 0.40 0.40 0.40 0.01 -0.32 32 1 30 0
20MAR26 360.00 P 0.40 0.40 0.40 0.04 -0.70 31 5 5 +5
20MAR26 370.00 P 0.00 0.00 0.00 0.14 -1.40 30 0 32 0
20MAR26 380.00 P 1.31 1.38 1.29 0.52 -2.32 30 101 124 +11
20MAR26 390.00 P 2.60 2.64 2.33 1.52 -3.68 29 313 242 +194
20MAR26 400.00 P 5.04 6.12 4.48 3.75 -5.45 29 351 263 +216
20MAR26 410.00 P 9.50 9.50 8.57 7.72 -7.24 29 37 36 +36
20MAR26 420.00 P 14.62 14.62 14.62 13.85 -8.26 29 30 30 +30
20MAR26 430.00 P 22.52 22.52 22.52 22.46 -9.16 34 30 30 +30
20MAR26 440.00 P 0.00 0.00 0.00 31.87 -9.20 40 0 0 0
20MAR26 450.00 P 0.00 0.00 0.00 41.71 -9.57 47 0 0 0
20MAR26 460.00 P 0.00 0.00 0.00 50.46 -10.99 43 0 0 0
20MAR26 470.00 P 0.00 0.00 0.00 60.11 -9.40 43 0 0 0
20MAR26 480.00 P 0.00 0.00 0.00 70.03 -9.44 46 0 0 0
20MAR26 490.00 P 0.00 0.00 0.00 81.96 -8.07 78 0 0 0
20MAR26 500.00 P 0.00 0.00 0.00 91.89 -10.16 84 0 0 0
20MAR26 510.00 P 0.00 0.00 0.00 102.90 -7.08 99 0 0 0
20MAR26 520.00 P 0.00 0.00 0.00 111.89 -11.23 96 0 0 0
20MAR26 530.00 P 0.00 0.00 0.00 121.96 -8.19 102 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 86 0 617 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 83 0 185 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 80 0 132 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 77 0 58 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 75 0 35 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 72 0 107 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 69 0 76 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 67 0 177 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 64 0 44 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 62 0 198 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 59 0 252 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 57 0 175 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 54 0 90 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 52 0 225 0
30MAR26 285.00 P 0.08 0.08 0.06 0.01 0.00 50 16 168 +9
30MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 48 0 166 0
30MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 45 0 593 0
30MAR26 300.00 P 0.00 0.00 0.00 0.01 0.00 43 0 981 0
30MAR26 310.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 1,386 0
30MAR26 320.00 P 0.28 0.28 0.25 0.02 -0.04 37 4 1,081 +4
30MAR26 330.00 P 0.31 0.31 0.31 0.04 -0.10 35 25 1,164 +11
30MAR26 340.00 P 0.00 0.00 0.00 0.10 -0.21 34 0 1,783 0
30MAR26 350.00 P 0.66 0.66 0.66 0.22 -0.44 33 4 7,421 0
30MAR26 360.00 P 1.00 1.05 1.00 0.48 -0.85 32 33 9,753 0
30MAR26 370.00 P 1.50 1.65 1.43 0.99 -1.48 31 18 4,203 0
30MAR26 380.00 P 2.57 2.86 2.29 1.96 -2.45 30 451 6,323 +38
30MAR26 390.00 P 4.00 4.85 3.74 3.63 -3.47 29 599 5,162 -147
30MAR26 400.00 P 7.62 8.20 6.30 6.30 -4.80 28 677 13,009 -55
30MAR26 410.00 P 11.60 13.41 10.50 10.30 -6.36 27 494 8,328 -213
30MAR26 420.00 P 18.00 19.79 16.50 15.90 -7.65 27 231 6,462 -31
30MAR26 430.00 P 25.80 25.80 24.65 23.90 -8.01 29 202 6,029 -202
30MAR26 440.00 P 34.50 34.50 26.00 31.87 -10.14 29 300 2,112 0
30MAR26 450.00 P 42.60 42.60 42.60 42.22 -9.42 36 1 1,046 0
30MAR26 460.00 P 0.00 0.00 0.00 52.02 -9.43 41 0 1,148 0
30MAR26 470.00 P 0.00 0.00 0.00 60.22 -11.36 33 0 281 0
30MAR26 480.00 P 0.00 0.00 0.00 70.03 -9.68 34 0 327 0
30MAR26 490.00 P 0.00 0.00 0.00 81.96 -10.18 56 0 74 0
30MAR26 500.00 P 0.00 0.00 0.00 92.33 -9.77 63 0 281 0
30MAR26 510.00 P 0.00 0.00 0.00 102.90 -9.66 71 0 84 0
30MAR26 520.00 P 0.00 0.00 0.00 111.89 -11.23 69 0 135 0
30MAR26 530.00 P 0.00 0.00 0.00 121.96 -10.51 74 0 97 0
30MAR26 540.00 P 0.00 0.00 0.00 133.80 -9.82 89 0 75 0
30MAR26 550.00 P 0.00 0.00 0.00 142.33 -10.11 84 0 256 0
30MAR26 560.00 P 0.00 0.00 0.00 152.33 -10.76 88 0 96 0
30MAR26 570.00 P 0.00 0.00 0.00 162.33 -10.08 92 0 135 0
30MAR26 580.00 P 0.00 0.00 0.00 171.52 -10.74 89 0 390 0
29APR26 290.00 P 0.00 0.00 0.00 0.01 -0.04 30 0 70 0
29APR26 295.00 P 0.00 0.00 0.00 0.01 -0.07 29 0 59 0
29APR26 300.00 P 0.00 0.00 0.00 0.02 -0.09 29 0 216 0
29APR26 310.00 P 0.00 0.00 0.00 0.05 -0.17 29 0 98 0
29APR26 320.00 P 0.00 0.00 0.00 0.11 -0.32 28 0 73 0
29APR26 330.00 P 0.00 0.00 0.00 0.24 -0.54 28 0 265 0
29APR26 340.00 P 1.43 1.43 1.43 0.48 -0.88 27 40 655 0
29APR26 350.00 P 2.06 2.06 2.00 0.94 -1.31 27 44 889 +3
29APR26 360.00 P 2.68 2.68 2.68 1.71 -1.93 27 3 1,556 +3
29APR26 370.00 P 4.22 4.22 3.98 2.90 -2.71 27 3 1,244 0
29APR26 380.00 P 5.60 6.28 5.25 4.70 -3.35 26 456 1,788 +233
29APR26 390.00 P 9.00 9.00 7.87 7.31 -4.06 26 61 2,053 +61
29APR26 400.00 P 11.70 12.75 10.90 10.78 -4.87 26 128 3,397 +106
29APR26 410.00 P 15.50 16.00 15.20 15.21 -5.89 26 8 3,232 +5
29APR26 420.00 P 21.99 24.00 20.82 20.81 -6.50 26 273 1,730 +132
29APR26 430.00 P 28.54 28.54 27.61 27.74 -7.14 27 38 591 +36
29APR26 440.00 P 0.00 0.00 0.00 34.49 -7.87 25 0 537 0
29APR26 450.00 P 0.00 0.00 0.00 42.73 -8.91 26 0 763 0
29APR26 460.00 P 0.00 0.00 0.00 52.02 -9.43 27 0 105 0
29APR26 470.00 P 62.41 62.56 62.41 60.74 -11.37 26 69 245 +69
29APR26 480.00 P 71.86 71.86 71.86 72.37 -9.40 36 30 30 +30
29APR26 490.00 P 81.68 81.68 81.68 81.96 -10.18 37 23 38 +23
29APR26 500.00 P 91.79 91.79 91.55 92.33 -9.77 42 90 191 +18
29APR26 510.00 P 0.00 0.00 0.00 102.90 -9.66 47 0 0 0
29APR26 520.00 P 0.00 0.00 0.00 111.89 -11.23 46 0 10 0
29APR26 530.00 P 0.00 0.00 0.00 122.64 -9.83 51 0 25 0
29APR26 540.00 P 0.00 0.00 0.00 133.80 -9.82 58 0 0 0
29APR26 550.00 P 141.20 141.20 141.20 142.33 -10.11 56 30 30 +30
29APR26 560.00 P 151.21 151.21 151.21 152.33 -10.76 58 30 30 +30
29APR26 570.00 P 161.20 161.20 161.20 162.33 -10.48 61 30 155 +30
29APR26 580.00 P 171.16 171.16 171.16 171.52 -10.74 59 30 130 +30
28MAY26 290.00 P 0.00 0.00 0.00 0.05 -0.34 28 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 0.07 -0.45 27 0 58 0
28MAY26 300.00 P 0.00 0.00 0.00 0.10 -0.55 27 0 211 0
28MAY26 310.00 P 0.00 0.00 0.00 0.21 -0.81 27 0 119 0
28MAY26 320.00 P 0.00 0.00 0.00 0.42 -1.13 27 0 152 0
28MAY26 330.00 P 0.00 0.00 0.00 0.77 -1.52 27 0 1,135 0
28MAY26 340.00 P 0.00 0.00 0.00 1.32 -1.99 27 0 1,046 0
28MAY26 350.00 P 3.41 3.41 3.25 2.17 -2.28 27 33 954 +30
28MAY26 360.00 P 4.50 4.88 4.50 3.42 -2.67 26 63 849 0
28MAY26 370.00 P 6.11 6.30 6.11 5.16 -3.09 26 73 1,404 +30
28MAY26 380.00 P 8.00 8.54 8.00 7.50 -3.48 26 260 2,207 +123
28MAY26 390.00 P 11.10 11.15 10.85 10.55 -3.80 26 107 2,176 -16
28MAY26 400.00 P 14.80 15.00 14.80 14.14 -4.31 26 11 2,623 +1
28MAY26 410.00 P 18.73 18.73 18.73 18.68 -5.22 25 23 1,853 0
28MAY26 420.00 P 26.91 26.91 24.34 24.25 -5.92 26 34 1,675 +34
28MAY26 430.00 P 35.60 35.60 30.74 30.73 -6.90 26 36 1,157 +34
28MAY26 440.00 P 0.00 0.00 0.00 37.20 -7.65 25 0 30 0
28MAY26 450.00 P 0.00 0.00 0.00 44.92 -6.89 25 0 130 0
28MAY26 460.00 P 0.00 0.00 0.00 53.19 -8.26 25 0 2 0
28MAY26 470.00 P 0.00 0.00 0.00 61.92 -10.19 25 0 0 0
28MAY26 480.00 P 0.00 0.00 0.00 73.15 -8.62 31 0 0 0
28MAY26 490.00 P 0.00 0.00 0.00 81.99 -10.15 31 0 0 0
28MAY26 500.00 P 0.00 0.00 0.00 92.33 -10.17 34 0 0 0
28MAY26 510.00 P 0.00 0.00 0.00 102.90 -9.66 38 0 25 0
28MAY26 520.00 P 0.00 0.00 0.00 111.89 -11.23 38 0 25 0
28MAY26 530.00 P 0.00 0.00 0.00 122.64 -9.83 42 0 25 0
28MAY26 540.00 P 0.00 0.00 0.00 133.80 -9.82 48 0 25 0
28MAY26 550.00 P 0.00 0.00 0.00 142.33 -10.11 46 0 25 0
28MAY26 560.00 P 0.00 0.00 0.00 152.89 -10.20 50 0 25 0
28MAY26 570.00 P 0.00 0.00 0.00 162.33 -10.48 50 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 171.52 -10.74 49 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 179.85 -9.57 0 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 189.85 -9.57 0 0 0 0
29JUN26 220.00 P 0.33 0.33 0.30 0.01 0.00 35 140 320 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 34 0 89 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 33 0 61 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 -0.02 31 0 30 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 -0.03 29 0 45 0
29JUN26 250.00 P 0.00 0.00 0.00 0.02 -0.04 30 0 326 0
29JUN26 255.00 P 0.00 0.00 0.00 0.04 -0.04 31 0 73 0
29JUN26 260.00 P 0.00 0.00 0.00 0.05 -0.06 30 0 215 0
29JUN26 265.00 P 0.00 0.00 0.00 0.07 -0.07 30 0 81 0
29JUN26 270.00 P 0.00 0.00 0.00 0.09 -0.10 30 0 202 0
29JUN26 275.00 P 0.00 0.00 0.00 0.12 -0.14 30 0 297 0
29JUN26 280.00 P 0.92 0.92 0.90 0.17 -0.17 29 60 134 +6
29JUN26 285.00 P 1.05 1.05 1.05 0.22 -0.21 29 30 311 +30
29JUN26 290.00 P 1.15 1.15 1.13 0.30 -0.27 29 60 378 -60
29JUN26 295.00 P 1.27 1.27 1.27 0.38 -0.33 29 30 215 0
29JUN26 300.00 P 0.00 0.00 0.00 0.51 -0.40 29 0 236 0
29JUN26 310.00 P 0.00 0.00 0.00 0.82 -0.57 29 0 317 0
29JUN26 320.00 P 0.00 0.00 0.00 1.28 -0.80 28 0 574 0
29JUN26 330.00 P 0.00 0.00 0.00 1.92 -1.09 28 0 2,527 0
29JUN26 340.00 P 0.00 0.00 0.00 2.84 -1.47 28 0 2,114 0
29JUN26 350.00 P 4.93 4.93 4.70 4.09 -1.91 27 78 4,783 -1
29JUN26 360.00 P 6.56 6.56 6.56 5.74 -2.28 27 50 5,665 +50
29JUN26 370.00 P 8.15 8.47 8.15 7.84 -2.61 27 220 3,525 +25
29JUN26 380.00 P 10.66 10.80 10.66 10.18 -3.14 26 80 2,788 +42
29JUN26 390.00 P 13.79 14.24 13.79 13.39 -3.44 26 90 3,094 +90
29JUN26 400.00 P 17.80 18.53 17.31 17.14 -3.98 25 70 4,215 +29
29JUN26 410.00 P 22.39 23.94 21.56 21.72 -5.01 25 494 1,251 +344
29JUN26 420.00 P 29.34 29.75 28.23 26.50 -6.29 24 153 5,239 -30
29JUN26 430.00 P 34.67 34.92 33.14 33.74 -7.77 26 150 1,224 +30
29JUN26 440.00 P 0.00 0.00 0.00 40.11 -8.67 25 0 474 0
29JUN26 450.00 P 0.00 0.00 0.00 47.69 -6.84 26 0 556 0
29JUN26 460.00 P 0.00 0.00 0.00 55.72 -8.06 26 0 1,036 0
29JUN26 470.00 P 0.00 0.00 0.00 64.23 -8.65 26 0 17 0
29JUN26 480.00 P 0.00 0.00 0.00 75.19 -6.58 31 0 62 0
29JUN26 490.00 P 0.00 0.00 0.00 84.51 -7.63 32 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 94.07 -8.43 33 0 30 0
29JUN26 510.00 P 0.00 0.00 0.00 102.90 -9.66 33 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 112.51 -10.61 35 0 20 0
29JUN26 530.00 P 0.00 0.00 0.00 122.64 -9.83 37 0 5 0
29JUN26 540.00 P 0.00 0.00 0.00 133.80 -9.82 41 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 142.33 -10.11 40 0 4 0
29JUN26 560.00 P 0.00 0.00 0.00 152.95 -10.14 43 0 52 0
29JUN26 570.00 P 0.00 0.00 0.00 162.34 -10.47 43 0 269 0
29JUN26 580.00 P 0.00 0.00 0.00 171.52 -10.74 43 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 182.11 -8.00 46 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 189.87 -10.24 0 0 0 0
29SEP26 290.00 P 2.93 2.93 2.93 1.43 -0.34 28 1 321 0
29SEP26 295.00 P 3.20 3.20 3.20 1.75 -0.36 28 2 145 +2
29SEP26 300.00 P 0.00 0.00 0.00 2.09 -0.43 28 0 348 0
29SEP26 310.00 P 0.00 0.00 0.00 2.92 -0.61 28 0 330 0
29SEP26 320.00 P 5.60 5.68 5.60 3.95 -0.93 28 70 1,381 +70
29SEP26 330.00 P 0.00 0.00 0.00 5.31 -1.22 28 0 976 0
29SEP26 340.00 P 8.34 8.34 8.34 7.00 -1.48 28 20 1,171 0
29SEP26 350.00 P 10.17 10.34 10.17 8.98 -1.98 27 144 2,259 +132
29SEP26 360.00 P 12.56 12.61 12.56 11.39 -2.48 27 40 2,517 +20
29SEP26 370.00 P 15.33 15.59 15.33 14.28 -2.85 27 207 3,207 +142
29SEP26 380.00 P 18.74 19.50 17.96 17.50 -3.55 27 47 1,253 +32
29SEP26 390.00 P 22.75 22.91 22.52 21.32 -4.11 27 121 2,121 +76
29SEP26 400.00 P 26.97 26.97 26.65 25.62 -4.56 27 40 2,778 +10
29SEP26 410.00 P 0.00 0.00 0.00 30.27 -5.42 27 0 1,956 0
29SEP26 420.00 P 0.00 0.00 0.00 35.69 -6.20 26 0 3,605 0
29SEP26 430.00 P 0.00 0.00 0.00 42.15 -6.49 27 0 392 0
29SEP26 440.00 P 0.00 0.00 0.00 49.11 -6.72 28 0 1,786 0
29SEP26 450.00 P 57.33 57.33 57.33 56.53 -6.84 28 30 228 -25
29SEP26 460.00 P 64.80 64.80 64.80 64.28 -7.09 29 30 236 0
29SEP26 470.00 P 0.00 0.00 0.00 72.43 -7.18 29 0 329 0
29SEP26 480.00 P 0.00 0.00 0.00 77.49 -7.91 27 0 505 0
29SEP26 490.00 P 0.00 0.00 0.00 86.61 -8.46 28 0 300 0
29SEP26 500.00 P 0.00 0.00 0.00 94.88 -7.62 28 0 571 0
29SEP26 510.00 P 0.00 0.00 0.00 104.48 -11.04 29 0 789 0
29SEP26 520.00 P 0.00 0.00 0.00 115.85 -7.27 32 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 125.69 -6.78 34 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 134.87 -8.75 34 0 3 0
29SEP26 550.00 P 0.00 0.00 0.00 145.80 -6.64 37 0 87 0
29SEP26 560.00 P 0.00 0.00 0.00 153.79 -9.30 36 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 163.30 -9.51 36 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 172.87 -9.39 37 0 20 0
29SEP26 590.00 P 0.00 0.00 0.00 182.87 -7.24 38 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 192.32 -7.79 38 0 1 0
30DEC26 290.00 P 0.00 0.00 0.00 2.32 -0.63 26 0 286 0
30DEC26 295.00 P 0.00 0.00 0.00 2.76 -0.81 26 0 186 0
30DEC26 300.00 P 0.00 0.00 0.00 3.18 -0.96 26 0 324 0
30DEC26 310.00 P 0.00 0.00 0.00 4.44 -1.16 26 0 247 0
30DEC26 320.00 P 8.65 8.65 8.65 5.90 -1.48 26 50 744 +50
30DEC26 330.00 P 0.00 0.00 0.00 7.76 -1.64 27 0 696 0
30DEC26 340.00 P 0.00 0.00 0.00 9.85 -2.14 27 0 281 0
30DEC26 350.00 P 14.60 14.60 14.60 12.44 -2.44 27 1 744 -1
30DEC26 360.00 P 17.00 17.00 17.00 15.39 -2.79 27 2 559 +2
30DEC26 370.00 P 0.00 0.00 0.00 18.69 -3.32 27 0 792 0
30DEC26 380.00 P 24.90 24.90 24.90 22.58 -3.53 27 2 588 0
30DEC26 390.00 P 28.34 28.41 28.34 26.67 -4.22 27 61 843 +29
30DEC26 400.00 P 32.83 32.83 32.83 31.49 -4.34 27 45 1,605 +45
30DEC26 410.00 P 0.00 0.00 0.00 36.44 -5.08 27 0 2,272 0
30DEC26 420.00 P 0.00 0.00 0.00 42.14 -5.17 27 0 2,271 0
30DEC26 430.00 P 0.00 0.00 0.00 47.94 -6.08 27 0 994 0
30DEC26 440.00 P 0.00 0.00 0.00 54.60 -6.23 27 0 1,027 0
30DEC26 450.00 P 0.00 0.00 0.00 61.37 -6.86 28 0 673 0
30DEC26 460.00 P 0.00 0.00 0.00 68.72 -7.08 28 0 109 0
30DEC26 470.00 P 0.00 0.00 0.00 76.25 -6.62 28 0 51 0
30DEC26 480.00 P 0.00 0.00 0.00 83.13 -4.51 28 0 395 0
30DEC26 490.00 P 0.00 0.00 0.00 92.36 -8.01 29 0 340 0
30DEC26 500.00 P 0.00 0.00 0.00 100.71 -8.47 29 0 545 0
30DEC26 510.00 P 0.00 0.00 0.00 109.49 -7.07 30 0 50 0
30DEC26 520.00 P 0.00 0.00 0.00 118.37 -8.83 31 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 127.48 -6.46 31 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 136.81 -7.88 32 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 145.80 -7.28 32 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 153.79 -9.30 31 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 4.06 -1.01 27 0 24 0
30MAR27 295.00 P 0.00 0.00 0.00 4.52 -1.29 27 0 5 0
30MAR27 300.00 P 0.00 0.00 0.00 5.23 -1.32 27 0 42 0
30MAR27 310.00 P 0.00 0.00 0.00 6.87 -1.57 27 0 3 0
30MAR27 320.00 P 0.00 0.00 0.00 8.83 -1.66 27 0 11 0
30MAR27 330.00 P 0.00 0.00 0.00 10.95 -2.14 27 0 6 0
30MAR27 340.00 P 16.80 16.80 16.80 13.55 -2.31 27 1 3 +1
30MAR27 350.00 P 19.35 19.35 19.35 16.39 -2.79 27 1 31 -1
30MAR27 360.00 P 22.48 22.48 22.48 19.69 -3.02 27 1 18 -1
30MAR27 370.00 P 0.00 0.00 0.00 23.28 -3.51 27 0 0 0
30MAR27 380.00 P 0.00 0.00 0.00 27.36 -3.71 27 0 17 0
30MAR27 390.00 P 0.00 0.00 0.00 31.68 -4.29 27 0 60 0
30MAR27 400.00 P 38.70 38.70 38.70 36.57 -4.39 27 3 850 0
30MAR27 410.00 P 43.70 43.70 43.70 41.57 -5.10 27 2 935 +2
30MAR27 420.00 P 0.00 0.00 0.00 47.29 -5.19 27 0 4 0
30MAR27 430.00 P 0.00 0.00 0.00 53.08 -5.87 27 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 59.63 -6.09 28 0 0 0
30MAR27 450.00 P 0.00 0.00 0.00 66.45 -6.23 28 0 3 0
30MAR27 460.00 P 0.00 0.00 0.00 73.45 -6.73 28 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 78.65 -9.13 27 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 86.07 -9.63 27 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 93.76 -7.15 27 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 101.80 -7.38 27 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 113.23 -7.68 30 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 118.37 -8.83 28 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 130.72 -8.02 31 0 78 0
30MAR27 540.00 P 0.00 0.00 0.00 136.81 -7.88 29 0 0 0
TOTAL PUT 11,887 218,769 +3,705
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$ 28.52
30MAR26 15.50 C 0.00 0.00 0.00 13.04 +0.18 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 12.52 +0.16 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 12.02 +0.16 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 11.53 +0.16 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 11.02 +0.15 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 10.52 +0.15 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 10.03 +0.16 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 9.52 +0.15 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.03 +0.16 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 8.52 +0.18 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 7.55 +0.02 40 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.54 +0.17 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 5.53 +0.16 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 4.54 +0.03 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 3.56 +0.18 24 0 10 0
30MAR26 26.00 C 0.00 0.00 0.00 2.61 +0.13 27 0 26 0
30MAR26 27.00 C 1.75 1.75 1.75 1.72 +0.09 25 15 62 -15
30MAR26 28.00 C 1.00 1.00 1.00 1.00 +0.02 25 13 91 0
30MAR26 29.00 C 0.00 0.00 0.00 0.51 +0.02 26 0 165 0
30MAR26 30.00 C 0.00 0.00 0.00 0.22 -0.01 26 0 151 0
30MAR26 31.00 C 0.12 0.12 0.12 0.08 -0.02 26 2 102 -2
30MAR26 32.00 C 0.00 0.00 0.00 0.03 -0.01 27 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 9.59 -0.02 40 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 9.09 +0.17 34 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 8.59 -0.06 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 7.60 +0.07 33 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 6.61 -0.01 31 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 5.62 +0.14 28 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 4.65 +0.14 27 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 3.73 +0.17 27 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 2.83 +0.12 25 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 2.02 +0.08 24 0 200 0
29APR26 28.00 C 0.00 0.00 0.00 1.36 -0.03 24 0 270 0
29APR26 29.00 C 0.00 0.00 0.00 0.83 -0.02 23 0 40 0
29APR26 30.00 C 0.00 0.00 0.00 0.49 -0.03 24 0 237 0
29APR26 31.00 C 0.00 0.00 0.00 0.28 -0.02 24 0 271 0
29APR26 32.00 C 0.00 0.00 0.00 0.14 -0.03 24 0 90 0
29APR26 33.00 C 0.00 0.00 0.00 0.07 -0.02 24 0 32 0
29APR26 34.00 C 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 9 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 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 31 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 9.12 +0.15 24 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 8.63 -0.07 33 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 7.64 -0.03 31 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 6.67 +0.02 31 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 5.70 +0.05 30 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 4.75 +0.08 28 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 3.84 +0.13 27 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 2.95 +0.15 25 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 2.21 +0.08 24 0 150 0
28MAY26 28.00 C 0.00 0.00 0.00 1.55 +0.05 24 0 160 0
28MAY26 29.00 C 1.03 1.03 1.03 1.03 +0.03 23 15 131 +15
28MAY26 30.00 C 0.68 0.68 0.67 0.66 +0.02 23 30 279 +30
28MAY26 31.00 C 0.00 0.00 0.00 0.40 -0.01 23 0 356 0
28MAY26 32.00 C 0.00 0.00 0.00 0.23 -0.01 23 0 40 0
28MAY26 33.00 C 0.00 0.00 0.00 0.12 -0.02 23 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.07 -0.01 23 0 17 0
28MAY26 35.00 C 0.00 0.00 0.00 0.04 0.00 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 12.59 -0.02 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 12.07 +0.12 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 11.61 +0.22 41 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 11.11 +0.18 35 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 10.61 +0.18 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.08 +0.12 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.62 +0.01 33 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.12 +0.15 27 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.65 -0.05 37 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 7.66 -0.02 33 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 6.68 +0.03 31 0 50 0
29JUN26 23.00 C 0.00 0.00 0.00 5.71 +0.06 29 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.75 +0.07 26 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 3.85 +0.08 25 0 2 0
29JUN26 26.00 C 3.00 3.00 3.00 3.02 +0.09 25 2 24 0
29JUN26 27.00 C 0.00 0.00 0.00 2.26 +0.05 24 0 0 0
29JUN26 28.00 C 1.63 1.68 1.58 1.62 +0.02 23 360 361 +352
29JUN26 29.00 C 0.00 0.00 0.00 1.12 +0.01 23 0 15 0
29JUN26 30.00 C 0.76 0.79 0.76 0.74 -0.02 23 37 126 +33
29JUN26 31.00 C 0.52 0.52 0.52 0.48 -0.03 23 10 40 +10
29JUN26 32.00 C 0.00 0.00 0.00 0.30 -0.03 23 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.18 -0.03 22 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.11 -0.02 23 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.06 -0.02 22 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 12 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 -0.01 22 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 11.18 +0.14 46 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 10.66 +0.18 41 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 10.13 +0.11 35 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.64 +0.03 34 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.15 +0.18 33 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.66 -0.04 32 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.68 0.00 30 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.75 +0.10 30 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.79 +0.05 27 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.83 +0.15 24 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.03 0.00 24 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.23 +0.12 23 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.62 +0.04 24 0 14 0
29SEP26 28.00 C 0.00 0.00 0.00 2.10 +0.08 24 0 15 0
29SEP26 29.00 C 0.00 0.00 0.00 1.67 +0.06 24 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 1.31 +0.05 24 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 1.02 +0.05 24 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.79 +0.04 24 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.60 +0.03 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.45 +0.02 24 0 10 0
29SEP26 35.00 C 0.00 0.00 0.00 0.34 +0.02 24 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.25 +0.01 24 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.18 0.00 24 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.14 0.00 25 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 0.10 0.00 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.64 +0.03 29 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.17 +0.10 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.66 -0.04 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.68 0.00 25 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.76 +0.05 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.89 +0.02 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.10 +0.24 25 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.15 0.00 22 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.51 +0.07 22 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.95 +0.05 22 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.46 +0.04 23 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.03 +0.03 23 0 22 0
30DEC26 30.00 C 0.00 0.00 0.00 1.67 +0.02 23 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.36 +0.01 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.10 +0.01 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.88 0.00 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.70 0.00 23 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.56 0.00 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.43 -0.01 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.34 -0.01 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.27 0.00 23 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 0.21 0.00 23 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.21 +0.13 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.72 +0.02 27 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 7.74 +0.06 24 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.76 +0.02 22 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.93 +0.06 22 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.13 +0.12 21 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 4.44 +0.08 22 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.85 +0.07 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 3.31 +0.05 22 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.82 +0.03 22 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.39 +0.03 22 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.02 +0.02 23 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.69 0.00 23 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.41 +0.01 23 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.18 0.00 23 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.97 0.00 23 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.80 0.00 23 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.65 -0.01 23 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.53 -0.01 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.43 -0.01 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.35 -0.01 23 0 0 0
TOTAL CALL 484 3,840 +423
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 104 0 1 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 94 0 2 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 85 0 25 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 80 0 1 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 72 0 2 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 63 0 40 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 48 0 3 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 41 0 21 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 33 0 32 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 -0.02 26 0 118 0
30MAR26 26.00 P 0.00 0.00 0.00 0.05 -0.04 26 0 81 0
30MAR26 27.00 P 0.00 0.00 0.00 0.17 -0.09 26 0 145 0
30MAR26 28.00 P 0.00 0.00 0.00 0.46 -0.12 26 0 128 0
30MAR26 29.00 P 0.95 0.95 0.95 0.95 -0.17 26 20 148 0
30MAR26 30.00 P 0.00 0.00 0.00 1.70 -0.17 28 0 55 0
30MAR26 31.00 P 0.00 0.00 0.00 2.55 -0.25 28 0 8 0
30MAR26 32.00 P 0.00 0.00 0.00 3.53 -0.17 33 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 4.50 -0.21 35 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 5.50 -0.23 41 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 6.51 -0.21 49 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.51 -0.18 54 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.48 -0.18 0 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.51 -0.31 64 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 10.51 -0.27 69 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.03 -0.02 25 0 17 0
29APR26 25.00 P 0.00 0.00 0.00 0.07 -0.06 24 0 93 0
29APR26 26.00 P 0.00 0.00 0.00 0.18 -0.10 24 0 65 0
29APR26 27.00 P 0.00 0.00 0.00 0.40 -0.14 24 0 205 0
29APR26 28.00 P 0.00 0.00 0.00 0.74 -0.15 24 0 329 0
29APR26 29.00 P 0.00 0.00 0.00 1.20 -0.20 23 0 47 0
29APR26 30.00 P 1.91 1.91 1.91 1.91 -0.16 24 15 47 +15
29APR26 31.00 P 0.00 0.00 0.00 2.72 -0.26 25 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 3.61 -0.16 27 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 4.57 -0.16 30 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 5.53 -0.20 31 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 6.52 -0.20 34 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 7.51 -0.18 37 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 8.50 -0.16 39 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 9.51 -0.31 44 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 10.51 -0.27 47 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.05 -0.02 24 0 4 0
28MAY26 24.00 P 0.00 0.00 0.00 0.11 -0.04 23 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.24 -0.07 23 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 0.47 -0.11 23 0 32 0
28MAY26 27.00 P 0.00 0.00 0.00 0.82 -0.13 23 0 226 0
28MAY26 28.00 P 0.00 0.00 0.00 1.28 -0.16 23 0 220 0
28MAY26 29.00 P 0.00 0.00 0.00 1.84 -0.19 23 0 94 0
28MAY26 30.00 P 0.00 0.00 0.00 2.57 -0.17 23 0 132 0
28MAY26 31.00 P 0.00 0.00 0.00 3.37 -0.09 23 0 93 0
28MAY26 32.00 P 0.00 0.00 0.00 4.27 -0.04 24 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 5.20 0.00 24 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 6.14 -0.27 24 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 7.13 +0.04 27 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 8.10 -0.21 27 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 9.07 -0.18 23 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 10.05 0.00 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 11.06 -0.29 27 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 33 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 27 0 4 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.04 -0.02 23 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 0.09 -0.04 23 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.18 -0.07 22 0 25 0
29JUN26 25.00 P 0.00 0.00 0.00 0.35 -0.10 23 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 0.61 -0.13 23 0 32 0
29JUN26 27.00 P 0.00 0.00 0.00 0.98 -0.17 23 0 1 0
29JUN26 28.00 P 1.44 1.45 1.44 1.46 -0.16 23 143 144 +114
29JUN26 29.00 P 0.00 0.00 0.00 2.02 -0.18 22 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 2.71 -0.18 22 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 3.49 -0.09 22 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 4.36 -0.04 23 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 5.26 -0.27 23 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.20 -0.21 24 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.17 +0.03 26 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.12 -0.23 25 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.09 -0.30 24 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.09 +0.04 27 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.09 -0.26 30 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.05 0.00 26 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.12 -0.01 25 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.21 -0.02 25 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.35 -0.03 25 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 0.55 -0.04 25 0 8 0
29SEP26 25.00 P 0.00 0.00 0.00 0.82 -0.06 25 0 3 0
29SEP26 26.00 P 0.00 0.00 0.00 1.16 -0.07 25 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 1.59 -0.08 25 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 2.09 -0.11 25 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 2.68 -0.12 26 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 3.34 -0.13 26 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.07 -0.14 26 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 4.86 -0.15 27 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.71 -0.15 27 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.59 -0.17 28 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.51 -0.17 29 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.46 -0.18 31 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.44 -0.17 33 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.43 -0.16 35 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.43 -0.18 37 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.07 -0.01 24 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.09 -0.02 24 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.12 -0.02 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.20 -0.03 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.33 -0.04 24 0 5 0
30DEC26 23.00 P 0.00 0.00 0.00 0.50 -0.06 24 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 0.73 -0.08 24 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.03 -0.09 24 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 1.40 -0.11 24 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.83 -0.13 24 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.34 -0.14 24 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 2.91 -0.16 24 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 3.56 -0.16 25 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.27 -0.17 25 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 5.04 -0.18 25 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.85 -0.18 26 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.71 -0.19 26 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.61 -0.18 27 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.53 -0.19 28 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.49 -0.19 29 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.46 -0.19 31 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.45 -0.16 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.15 -0.02 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.19 -0.03 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.30 -0.04 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.45 -0.06 23 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.65 -0.08 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.90 -0.10 23 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.22 -0.11 23 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.61 -0.12 24 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.06 -0.13 24 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.56 -0.15 24 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.13 -0.16 24 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 3.77 -0.17 24 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 4.46 -0.18 24 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.20 -0.18 25 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.00 -0.19 25 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 6.83 -0.20 25 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 7.71 -0.19 26 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.62 -0.19 27 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.55 -0.19 28 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.51 -0.19 29 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.49 -0.18 30 0 0 0
TOTAL PUT 178 2,779 +129
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HKB - HSBC HOLDINGS PLC CLOSING PRICE HK$ 135.90
13MAR26 100.00 C 0.00 0.00 0.00 35.91 +5.57 0 0 219 0
13MAR26 102.50 C 0.00 0.00 0.00 33.41 +5.21 0 0 0 0
13MAR26 105.00 C 0.00 0.00 0.00 30.91 +5.53 0 0 0 0
13MAR26 107.50 C 0.00 0.00 0.00 28.42 +5.28 109 0 0 0
13MAR26 110.00 C 0.00 0.00 0.00 25.92 +5.34 99 0 0 0
13MAR26 112.50 C 0.00 0.00 0.00 23.42 +5.38 89 0 0 0
13MAR26 115.00 C 0.00 0.00 0.00 20.92 +5.41 79 0 0 0
13MAR26 117.50 C 0.00 0.00 0.00 18.42 +5.42 69 0 0 0
13MAR26 120.00 C 0.00 0.00 0.00 15.92 +5.38 60 0 0 0
13MAR26 122.50 C 11.60 11.60 11.60 13.43 +5.28 58 14 14 0
13MAR26 125.00 C 0.00 0.00 0.00 10.94 +5.06 52 0 543 0
13MAR26 127.50 C 6.80 6.80 6.80 8.47 +4.66 47 1 613 0
13MAR26 130.00 C 4.61 4.90 4.61 6.04 +3.97 41 12 1,045 -4
13MAR26 132.50 C 1.91 2.80 1.91 3.73 +2.54 36 51 532 -12
13MAR26 135.00 C 0.92 1.42 0.92 1.69 +1.02 30 465 540 +198
13MAR26 137.50 C 0.50 0.52 0.39 0.89 +0.53 39 169 339 +21
13MAR26 140.00 C 0.22 0.23 0.19 0.54 +0.34 47 40 635 +8
13MAR26 142.50 C 0.07 0.08 0.07 0.38 +0.26 56 125 420 +2
13MAR26 145.00 C 0.02 0.04 0.02 0.30 +0.24 64 52 185 -2
13MAR26 147.50 C 0.00 0.00 0.00 0.26 +0.21 73 0 130 0
13MAR26 150.00 C 0.00 0.00 0.00 0.24 +0.21 81 0 59 0
13MAR26 152.50 C 0.00 0.00 0.00 0.23 +0.21 90 0 5 0
13MAR26 155.00 C 0.00 0.00 0.00 0.22 +0.21 98 0 0 0
13MAR26 157.50 C 0.00 0.00 0.00 0.21 +0.20 106 0 0 0
13MAR26 160.00 C 0.00 0.00 0.00 0.20 +0.19 113 0 43 0
13MAR26 162.50 C 0.00 0.00 0.00 0.19 +0.18 119 0 0 0
13MAR26 165.00 C 0.00 0.00 0.00 0.18 +0.17 125 0 0 0
13MAR26 167.50 C 0.00 0.00 0.00 0.17 +0.16 132 0 0 0
13MAR26 170.00 C 0.00 0.00 0.00 0.16 +0.15 138 0 0 0
13MAR26 172.50 C 0.00 0.00 0.00 0.15 +0.14 143 0 0 0
13MAR26 175.00 C 0.00 0.00 0.00 0.14 +0.13 147 0 0 0
13MAR26 177.50 C 0.00 0.00 0.00 0.13 +0.12 152 0 50 0
20MAR26 100.00 C 0.00 0.00 0.00 36.08 - 144 0 0 -
20MAR26 102.50 C 0.00 0.00 0.00 33.41 - 0 0 0 -
20MAR26 105.00 C 0.00 0.00 0.00 31.49 +5.81 147 0 0 0
20MAR26 107.50 C 0.00 0.00 0.00 28.95 +5.81 136 0 0 0
20MAR26 110.00 C 0.00 0.00 0.00 26.39 +5.81 123 0 0 0
20MAR26 112.50 C 0.00 0.00 0.00 23.42 +5.38 72 0 0 0
20MAR26 115.00 C 0.00 0.00 0.00 20.92 +5.41 64 0 0 0
20MAR26 117.50 C 0.00 0.00 0.00 18.42 +5.41 57 0 0 0
20MAR26 120.00 C 0.00 0.00 0.00 15.92 +5.32 50 0 0 0
20MAR26 122.50 C 0.00 0.00 0.00 13.74 +5.42 71 0 0 0
20MAR26 125.00 C 0.00 0.00 0.00 10.94 +4.73 43 0 0 0
20MAR26 127.50 C 0.00 0.00 0.00 8.50 +4.15 41 0 0 0
20MAR26 130.00 C 5.00 5.00 4.80 6.18 +3.36 39 9 3 -2
20MAR26 132.50 C 2.85 3.05 2.85 4.13 +2.34 38 16 8 -1
20MAR26 135.00 C 1.64 2.00 1.55 2.42 +1.34 35 328 217 +217
20MAR26 137.50 C 0.98 1.18 0.94 1.52 +0.90 37 120 69 +67
20MAR26 140.00 C 0.63 0.69 0.60 0.98 +0.65 39 67 71 +40
20MAR26 142.50 C 0.42 0.42 0.39 0.65 +0.48 40 12 14 +12
20MAR26 145.00 C 0.00 0.00 0.00 0.43 +0.35 41 0 0 0
20MAR26 147.50 C 0.12 0.12 0.12 0.29 +0.24 43 10 15 +10
20MAR26 150.00 C 0.08 0.08 0.08 0.24 +0.21 46 10 10 +10
20MAR26 152.50 C 0.00 0.00 0.00 0.23 +0.21 50 0 0 0
20MAR26 155.00 C 0.00 0.00 0.00 0.22 +0.21 54 0 0 0
20MAR26 157.50 C 0.00 0.00 0.00 0.21 +0.20 58 0 0 0
20MAR26 160.00 C 0.00 0.00 0.00 0.20 +0.19 62 0 0 0
20MAR26 162.50 C 0.00 0.00 0.00 0.19 +0.18 65 0 0 0
20MAR26 165.00 C 0.00 0.00 0.00 0.18 +0.17 69 0 0 0
30MAR26 47.00 C 86.99 87.13 86.99 88.91 +5.32 267 64 64 +64
30MAR26 48.00 C 86.13 86.13 86.10 87.91 +5.28 262 50 50 +50
30MAR26 49.00 C 0.00 0.00 0.00 86.91 +5.82 257 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 85.91 +5.22 252 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 83.41 +5.10 239 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 80.91 +3.88 228 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 78.62 +5.10 268 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 76.18 +4.17 261 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 73.41 +6.00 192 0 60 0
30MAR26 65.00 C 0.00 0.00 0.00 70.91 +5.17 180 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 68.65 +4.36 225 0 25 0
30MAR26 70.00 C 0.00 0.00 0.00 65.91 +5.06 157 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 63.41 +4.27 0 0 164 0
30MAR26 75.00 C 0.00 0.00 0.00 61.02 +4.46 186 0 238 0
30MAR26 77.50 C 0.00 0.00 0.00 58.41 +5.23 0 0 185 0
30MAR26 80.00 C 0.00 0.00 0.00 55.91 +5.99 0 0 231 0
30MAR26 82.50 C 0.00 0.00 0.00 53.60 +6.18 166 0 224 0
30MAR26 85.00 C 0.00 0.00 0.00 50.91 +5.28 0 0 421 0
30MAR26 87.50 C 0.00 0.00 0.00 48.41 +5.99 0 0 1,055 0
30MAR26 90.00 C 0.00 0.00 0.00 45.91 +5.32 0 0 1,441 0
30MAR26 92.50 C 0.00 0.00 0.00 43.41 +5.99 0 0 1,522 0
30MAR26 95.00 C 0.00 0.00 0.00 40.91 +5.99 0 0 893 0
30MAR26 97.50 C 0.00 0.00 0.00 38.41 +5.37 0 0 1,781 0
30MAR26 100.00 C 0.00 0.00 0.00 36.08 +5.26 111 0 3,691 0
30MAR26 102.50 C 0.00 0.00 0.00 33.41 +5.21 0 0 1,664 0
30MAR26 105.00 C 0.00 0.00 0.00 31.49 +5.81 111 0 1,847 0
30MAR26 107.50 C 27.40 27.40 27.40 28.95 +5.81 102 53 1,922 0
30MAR26 110.00 C 24.88 24.98 24.70 26.39 +5.81 94 2,920 4,225 -2,215
30MAR26 112.50 C 0.00 0.00 0.00 23.42 +5.38 60 0 5,759 0
30MAR26 115.00 C 0.00 0.00 0.00 21.26 +5.75 77 0 2,934 0
30MAR26 117.50 C 16.62 16.62 16.62 18.73 +5.72 69 10 2,519 0
30MAR26 120.00 C 14.38 15.00 14.08 15.92 +5.32 42 167 8,204 -26
30MAR26 122.50 C 11.64 12.10 11.59 13.74 +5.35 55 5 928 0
30MAR26 125.00 C 8.91 10.00 8.83 10.94 +4.52 36 37 3,352 -22
30MAR26 127.50 C 6.67 7.24 6.66 8.50 +3.75 34 61 1,700 0
30MAR26 130.00 C 4.30 5.54 4.30 6.19 +2.81 32 73 3,721 +4
30MAR26 132.50 C 3.30 3.73 3.30 4.29 +1.83 31 314 3,216 -76
30MAR26 135.00 C 2.35 2.70 2.20 3.09 +1.33 32 382 6,789 -112
30MAR26 137.50 C 1.60 1.90 1.50 2.26 +1.03 33 354 3,495 -110
30MAR26 140.00 C 1.10 1.33 1.10 1.67 +0.83 34 1,511 3,936 -132
30MAR26 142.50 C 0.75 0.88 0.72 1.22 +0.66 35 514 2,222 +272
30MAR26 145.00 C 0.53 0.65 0.50 0.89 +0.53 36 604 2,879 +524
30MAR26 147.50 C 0.35 0.44 0.35 0.64 +0.41 37 362 1,473 +215
30MAR26 150.00 C 0.29 0.34 0.25 0.46 +0.32 37 315 7,481 +96
30MAR26 152.50 C 0.19 0.23 0.19 0.34 +0.25 38 48 1,609 0
30MAR26 155.00 C 0.00 0.00 0.00 0.25 +0.20 39 0 974 0
30MAR26 157.50 C 0.00 0.00 0.00 0.21 +0.18 41 0 823 0
30MAR26 160.00 C 0.12 0.12 0.12 0.20 +0.18 44 20 1,496 +20
30MAR26 162.50 C 0.00 0.00 0.00 0.19 +0.18 46 0 1,014 0
30MAR26 165.00 C 0.00 0.00 0.00 0.18 +0.17 48 0 118 0
30MAR26 167.50 C 0.00 0.00 0.00 0.17 +0.16 51 0 491 0
30MAR26 170.00 C 0.00 0.00 0.00 0.16 +0.15 53 0 420 0
30MAR26 172.50 C 0.00 0.00 0.00 0.15 +0.14 55 0 106 0
30MAR26 175.00 C 0.00 0.00 0.00 0.14 +0.13 57 0 158 0
30MAR26 177.50 C 0.00 0.00 0.00 0.13 +0.12 58 0 729 0
29APR26 92.50 C 0.00 0.00 0.00 43.41 +4.87 0 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 40.91 +4.95 0 0 30 0
29APR26 97.50 C 0.00 0.00 0.00 38.41 +5.37 0 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 36.17 +5.35 77 0 5 0
29APR26 102.50 C 0.00 0.00 0.00 33.41 +5.17 0 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 31.49 +5.81 73 0 153 0
29APR26 107.50 C 0.00 0.00 0.00 28.95 +5.81 68 0 510 0
29APR26 110.00 C 0.00 0.00 0.00 26.39 +5.81 62 0 30 0
29APR26 112.50 C 0.00 0.00 0.00 23.77 +5.73 55 0 365 0
29APR26 115.00 C 0.00 0.00 0.00 21.26 +5.72 51 0 61 0
29APR26 117.50 C 0.00 0.00 0.00 18.73 +5.48 45 0 265 0
29APR26 120.00 C 0.00 0.00 0.00 15.92 +4.79 32 0 421 0
29APR26 122.50 C 0.00 0.00 0.00 13.74 +4.48 36 0 60 0
29APR26 125.00 C 9.51 10.10 9.51 11.09 +3.37 30 179 427 +175
29APR26 127.50 C 7.90 7.90 7.90 8.78 +2.49 28 15 603 +10
29APR26 130.00 C 6.20 6.44 6.20 7.17 +2.15 28 45 367 +11
29APR26 132.50 C 4.84 5.34 4.84 5.86 +1.79 29 339 1,511 +250
29APR26 135.00 C 3.95 4.32 3.95 4.77 +1.49 29 66 1,295 -12
29APR26 137.50 C 3.24 3.28 3.24 3.84 +1.23 29 13 697 +8
29APR26 140.00 C 2.50 2.59 2.50 3.15 +1.11 30 24 967 +8
29APR26 142.50 C 2.00 2.00 1.91 2.57 +0.98 30 12 537 +1
29APR26 145.00 C 1.33 1.65 1.33 2.09 +0.85 31 454 938 +78
29APR26 147.50 C 1.10 1.20 1.10 1.72 +0.78 32 205 993 +166
29APR26 150.00 C 0.94 1.02 0.82 1.39 +0.68 32 222 986 +170
29APR26 152.50 C 0.00 0.00 0.00 1.15 +0.61 33 0 814 0
29APR26 155.00 C 0.52 0.52 0.52 0.94 +0.55 33 25 355 0
29APR26 157.50 C 0.00 0.00 0.00 0.77 +0.48 34 0 384 0
29APR26 160.00 C 0.36 0.40 0.36 0.63 +0.42 34 21 543 +9
29APR26 162.50 C 0.00 0.00 0.00 0.52 +0.37 35 0 1,291 0
29APR26 165.00 C 0.00 0.00 0.00 0.43 +0.32 36 0 243 0
29APR26 167.50 C 0.00 0.00 0.00 0.36 +0.28 36 0 277 0
29APR26 170.00 C 0.00 0.00 0.00 0.30 +0.24 37 0 131 0
29APR26 172.50 C 0.00 0.00 0.00 0.25 +0.21 37 0 30 0
29APR26 175.00 C 0.00 0.00 0.00 0.21 +0.18 38 0 30 0
29APR26 177.50 C 0.10 0.10 0.10 0.18 +0.16 39 5 204 0
28MAY26 90.00 C 0.00 0.00 0.00 45.91 +5.32 0 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 43.41 +4.87 0 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 40.91 +4.95 0 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 38.41 +5.37 0 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 36.17 +5.35 63 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 33.60 +5.36 57 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 31.49 +5.81 58 0 60 0
28MAY26 107.50 C 0.00 0.00 0.00 28.95 +5.81 54 0 70 0
28MAY26 110.00 C 0.00 0.00 0.00 26.39 +5.81 50 0 70 0
28MAY26 112.50 C 0.00 0.00 0.00 23.77 +5.68 45 0 10 0
28MAY26 115.00 C 0.00 0.00 0.00 21.26 +5.72 41 0 1,519 0
28MAY26 117.50 C 0.00 0.00 0.00 18.73 +4.83 37 0 0 0
28MAY26 120.00 C 14.60 14.80 14.60 15.95 +3.83 29 25 381 +25
28MAY26 122.50 C 12.30 12.30 12.30 13.74 +3.49 29 25 25 +25
28MAY26 125.00 C 11.00 11.00 11.00 11.84 +2.98 29 5 262 +5
28MAY26 127.50 C 8.80 9.09 8.80 9.99 +2.46 28 26 186 +23
28MAY26 130.00 C 7.47 8.18 7.40 8.65 +2.32 28 118 164 +99
28MAY26 132.50 C 6.30 6.92 6.30 7.41 +2.10 29 467 596 +252
28MAY26 135.00 C 5.42 5.49 5.42 6.36 +1.91 29 60 697 +60
28MAY26 137.50 C 4.51 4.51 4.51 5.40 +1.65 29 1 230 0
28MAY26 140.00 C 3.53 3.89 3.53 4.56 +1.40 29 67 1,325 -15
28MAY26 142.50 C 0.00 0.00 0.00 3.89 +1.24 30 0 2,224 0
28MAY26 145.00 C 2.50 2.63 2.26 3.26 +1.03 30 12 1,406 +1
28MAY26 147.50 C 0.00 0.00 0.00 2.75 +0.91 30 0 1,682 0
28MAY26 150.00 C 1.59 1.60 1.56 2.30 +0.74 30 25 891 +5
28MAY26 152.50 C 0.00 0.00 0.00 1.92 +0.64 31 0 290 0
28MAY26 155.00 C 1.13 1.14 1.13 1.61 +0.53 31 60 285 +31
28MAY26 157.50 C 0.88 0.93 0.88 1.33 +0.45 31 232 238 +102
28MAY26 160.00 C 0.00 0.00 0.00 1.11 +0.37 31 0 418 0
28MAY26 162.50 C 0.00 0.00 0.00 0.92 +0.31 32 0 360 0
28MAY26 165.00 C 0.00 0.00 0.00 0.77 +0.27 32 0 120 0
28MAY26 167.50 C 0.00 0.00 0.00 0.64 +0.22 32 0 38 0
28MAY26 170.00 C 0.00 0.00 0.00 0.52 +0.16 32 0 230 0
28MAY26 172.50 C 0.00 0.00 0.00 0.44 +0.14 33 0 62 0
28MAY26 175.00 C 0.00 0.00 0.00 0.36 +0.11 33 0 209 0
28MAY26 177.50 C 0.00 0.00 0.00 0.30 +0.10 33 0 30 0
29JUN26 60.00 C 0.00 0.00 0.00 76.18 +4.17 119 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 73.41 +4.15 108 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 70.91 +5.17 103 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 68.65 +4.36 103 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 65.91 +4.94 94 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 63.72 +4.58 95 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 61.02 +4.46 87 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 58.41 +5.23 81 0 4 0
29JUN26 80.00 C 0.00 0.00 0.00 55.91 +5.68 77 0 6 0
29JUN26 82.50 C 0.00 0.00 0.00 53.60 +5.37 76 0 111 0
29JUN26 85.00 C 0.00 0.00 0.00 50.96 +5.33 70 0 63 0
29JUN26 87.50 C 0.00 0.00 0.00 48.41 +5.50 66 0 390 0
29JUN26 90.00 C 0.00 0.00 0.00 45.96 +5.27 63 0 169 0
29JUN26 92.50 C 0.00 0.00 0.00 43.41 +4.87 59 0 132 0
29JUN26 95.00 C 0.00 0.00 0.00 40.91 +4.95 56 0 204 0
29JUN26 97.50 C 0.00 0.00 0.00 38.41 +5.02 52 0 418 0
29JUN26 100.00 C 0.00 0.00 0.00 36.17 +5.35 52 0 905 0
29JUN26 102.50 C 31.65 31.95 31.65 33.60 +5.36 48 60 487 0
29JUN26 105.00 C 0.00 0.00 0.00 31.49 +5.81 49 0 3,005 0
29JUN26 107.50 C 0.00 0.00 0.00 28.95 +5.79 45 0 911 0
29JUN26 110.00 C 24.09 24.90 23.99 26.39 +5.66 41 248 5,366 -22
29JUN26 112.50 C 21.60 21.70 21.50 23.77 +5.59 37 25 5,226 -25
29JUN26 115.00 C 18.82 19.30 18.82 21.26 +4.78 34 180 4,447 -50
29JUN26 117.50 C 0.00 0.00 0.00 18.73 +3.87 30 0 236 0
29JUN26 120.00 C 0.00 0.00 0.00 16.33 +3.12 28 0 1,944 0
29JUN26 122.50 C 0.00 0.00 0.00 14.14 +2.78 26 0 184 0
29JUN26 125.00 C 0.00 0.00 0.00 12.56 +2.68 27 0 6,244 0
29JUN26 127.50 C 0.00 0.00 0.00 11.11 +2.57 27 0 356 0
29JUN26 130.00 C 8.64 8.75 8.64 9.80 +2.38 27 40 3,078 0
29JUN26 132.50 C 7.79 8.09 7.79 8.55 +2.21 27 600 1,053 +255
29JUN26 135.00 C 6.56 6.56 6.56 7.48 +2.07 28 20 2,786 -20
29JUN26 137.50 C 5.36 5.48 5.15 6.48 +1.89 28 61 729 -14
29JUN26 140.00 C 5.01 5.05 5.01 5.62 +1.73 28 18 1,346 +16
29JUN26 142.50 C 3.83 4.10 3.83 4.85 +1.54 28 250 735 +118
29JUN26 145.00 C 3.28 3.57 3.28 4.17 +1.37 28 20 406 +1
29JUN26 147.50 C 2.72 2.95 2.72 3.59 +1.23 28 39 1,286 -21
29JUN26 150.00 C 2.34 2.37 2.26 3.06 +1.09 29 160 374 +38
29JUN26 152.50 C 1.94 2.18 1.94 2.62 +1.00 29 87 920 +5
29JUN26 155.00 C 1.86 1.86 1.86 2.22 +0.90 29 30 331 +30
29JUN26 157.50 C 1.37 1.59 1.37 1.89 +0.81 29 280 2,993 +73
29JUN26 160.00 C 1.27 1.31 1.27 1.60 +0.73 29 101 787 +100
29JUN26 162.50 C 0.00 0.00 0.00 1.35 +0.65 29 0 1,009 0
29JUN26 165.00 C 0.00 0.00 0.00 1.15 +0.59 30 0 710 0
29JUN26 167.50 C 0.00 0.00 0.00 0.95 +0.51 30 0 2,334 0
29JUN26 170.00 C 0.00 0.00 0.00 0.81 +0.45 30 0 234 0
29JUN26 172.50 C 0.00 0.00 0.00 0.68 +0.38 30 0 252 0
29JUN26 175.00 C 0.00 0.00 0.00 0.61 +0.36 30 0 180 0
29JUN26 177.50 C 0.48 0.48 0.48 0.51 +0.31 30 30 618 +30
29SEP26 70.00 C 0.00 0.00 0.00 65.91 +4.94 70 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 63.72 +4.58 69 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 61.02 +4.46 64 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 58.41 +4.96 60 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 56.02 +5.60 58 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 53.60 +5.37 55 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 50.96 +5.33 51 0 11 0
29SEP26 87.50 C 0.00 0.00 0.00 48.41 +5.14 48 0 3 0
29SEP26 90.00 C 0.00 0.00 0.00 45.96 +4.87 46 0 152 0
29SEP26 92.50 C 0.00 0.00 0.00 43.41 +4.87 43 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 40.92 +4.96 40 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 38.41 +5.02 38 0 30 0
29SEP26 100.00 C 0.00 0.00 0.00 36.17 +5.35 37 0 563 0
29SEP26 102.50 C 0.00 0.00 0.00 33.82 +5.50 35 0 58 0
29SEP26 105.00 C 0.00 0.00 0.00 31.49 +5.51 33 0 137 0
29SEP26 107.50 C 0.00 0.00 0.00 28.95 +5.56 31 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 26.80 +4.70 30 0 324 0
29SEP26 112.50 C 0.00 0.00 0.00 24.87 +4.74 30 0 316 0
29SEP26 115.00 C 0.00 0.00 0.00 22.95 +4.79 29 0 29 0
29SEP26 117.50 C 0.00 0.00 0.00 20.50 +3.58 27 0 800 0
29SEP26 120.00 C 16.76 17.10 16.76 18.78 +3.62 27 90 1,173 +90
29SEP26 122.50 C 0.00 0.00 0.00 17.34 +3.41 28 0 123 0
29SEP26 125.00 C 0.00 0.00 0.00 15.59 +3.55 27 0 64 0
29SEP26 127.50 C 0.00 0.00 0.00 14.08 +3.25 27 0 144 0
29SEP26 130.00 C 10.85 11.29 10.85 12.71 +3.07 26 41 280 0
29SEP26 132.50 C 9.96 10.09 9.74 11.34 +2.77 26 105 570 +105
29SEP26 135.00 C 8.64 8.99 8.64 10.14 +2.44 26 23 598 -23
29SEP26 137.50 C 0.00 0.00 0.00 8.94 +2.08 26 0 1,031 0
29SEP26 140.00 C 7.00 7.02 6.98 8.12 +1.94 26 41 1,974 -19
29SEP26 142.50 C 0.00 0.00 0.00 7.32 +1.80 26 0 145 0
29SEP26 145.00 C 0.00 0.00 0.00 6.61 +1.68 27 0 1,552 0
29SEP26 147.50 C 0.00 0.00 0.00 5.98 +1.57 27 0 596 0
29SEP26 150.00 C 0.00 0.00 0.00 5.36 +1.46 27 0 109 0
29SEP26 152.50 C 0.00 0.00 0.00 4.87 +1.37 27 0 391 0
29SEP26 155.00 C 0.00 0.00 0.00 4.39 +1.27 28 0 681 0
29SEP26 157.50 C 2.89 2.89 2.89 3.94 +1.20 28 16 424 +16
29SEP26 160.00 C 2.50 2.51 2.50 3.59 +1.12 28 24 339 +16
29SEP26 162.50 C 0.00 0.00 0.00 3.24 +1.05 28 0 160 0
29SEP26 165.00 C 0.00 0.00 0.00 2.90 +0.98 29 0 86 0
29SEP26 167.50 C 0.00 0.00 0.00 2.65 +0.92 29 0 0 0
29SEP26 170.00 C 1.74 1.74 1.74 2.41 +0.87 29 5 27 0
29SEP26 172.50 C 0.00 0.00 0.00 2.17 +0.80 29 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 1.97 +0.72 30 0 3 0
29SEP26 177.50 C 0.00 0.00 0.00 1.80 +0.65 30 0 137 0
30DEC26 80.00 C 0.00 0.00 0.00 56.02 +4.61 45 0 5 0
30DEC26 82.50 C 0.00 0.00 0.00 53.75 +5.52 44 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 50.96 +5.33 40 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 48.41 +5.14 38 0 30 0
30DEC26 90.00 C 0.00 0.00 0.00 45.96 +4.87 36 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 43.41 +4.87 33 0 4 0
30DEC26 95.00 C 0.00 0.00 0.00 40.92 +4.96 31 0 15 0
30DEC26 97.50 C 0.00 0.00 0.00 38.41 +5.02 29 0 60 0
30DEC26 100.00 C 34.99 34.99 34.33 36.17 +4.54 28 33 2,029 +30
30DEC26 102.50 C 32.31 32.31 32.31 33.82 +4.29 27 1 129 +1
30DEC26 105.00 C 0.00 0.00 0.00 31.55 +5.30 26 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 28.95 +4.69 23 0 1 0
30DEC26 110.00 C 25.70 25.70 25.70 27.59 +4.36 26 1 32 +1
30DEC26 112.50 C 0.00 0.00 0.00 25.06 +4.12 23 0 5 0
30DEC26 115.00 C 21.70 21.70 21.70 23.32 +3.36 24 4 165 0
30DEC26 117.50 C 0.00 0.00 0.00 21.72 +3.80 24 0 3 0
30DEC26 120.00 C 0.00 0.00 0.00 20.12 +3.14 24 0 148 0
30DEC26 122.50 C 0.00 0.00 0.00 18.68 +2.69 25 0 74 0
30DEC26 125.00 C 0.00 0.00 0.00 17.26 +3.31 25 0 77 0
30DEC26 127.50 C 0.00 0.00 0.00 15.95 +3.18 25 0 94 0
30DEC26 130.00 C 13.61 13.74 13.61 14.72 +3.02 25 46 637 +46
30DEC26 132.50 C 12.05 12.05 12.05 13.50 +2.87 25 100 396 +100
30DEC26 135.00 C 11.05 11.36 10.76 12.46 +2.71 26 121 467 +90
30DEC26 137.50 C 0.00 0.00 0.00 11.42 +2.54 26 0 470 0
30DEC26 140.00 C 0.00 0.00 0.00 10.46 +2.41 26 0 387 0
30DEC26 142.50 C 0.00 0.00 0.00 9.57 +2.22 26 0 94 0
30DEC26 145.00 C 0.00 0.00 0.00 8.68 +2.02 26 0 3 0
30DEC26 147.50 C 0.00 0.00 0.00 7.91 +1.89 26 0 54 0
30DEC26 150.00 C 5.90 5.90 5.90 7.19 +1.71 26 10 201 +10
30DEC26 152.50 C 0.00 0.00 0.00 6.48 +1.54 26 0 71 0
30DEC26 155.00 C 5.34 5.34 5.34 5.88 +1.44 26 50 128 +50
30DEC26 157.50 C 4.72 4.72 4.72 5.32 +1.28 26 30 478 +30
30DEC26 160.00 C 0.00 0.00 0.00 4.76 +1.13 26 0 635 0
30DEC26 162.50 C 0.00 0.00 0.00 4.31 +1.00 26 0 640 0
30DEC26 165.00 C 0.00 0.00 0.00 4.01 +1.00 26 0 103 0
30DEC26 167.50 C 0.00 0.00 0.00 3.57 +0.84 26 0 50 0
30DEC26 170.00 C 0.00 0.00 0.00 3.21 +0.72 26 0 113 0
30DEC26 172.50 C 0.00 0.00 0.00 2.80 +0.55 26 0 138 0
30DEC26 175.00 C 0.00 0.00 0.00 2.56 +0.53 26 0 37 0
30DEC26 177.50 C 2.20 2.20 2.20 2.22 +0.41 26 1 36 +1
30MAR27 100.00 C 0.00 0.00 0.00 36.17 +4.00 22 0 91 0
30MAR27 102.50 C 0.00 0.00 0.00 34.14 +3.38 22 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 32.26 +4.11 23 0 96 0
30MAR27 107.50 C 0.00 0.00 0.00 30.46 +3.95 24 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 28.72 +3.10 24 0 49 0
30MAR27 112.50 C 0.00 0.00 0.00 27.02 +3.34 25 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 25.45 +3.44 25 0 7 0
30MAR27 117.50 C 0.00 0.00 0.00 23.87 +3.48 25 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 22.42 +3.41 25 0 54 0
30MAR27 122.50 C 0.00 0.00 0.00 21.02 +3.28 26 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 19.63 +3.16 26 0 2 0
30MAR27 127.50 C 0.00 0.00 0.00 18.41 +3.13 26 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 17.21 +3.01 26 0 97 0
30MAR27 132.50 C 0.00 0.00 0.00 16.01 +2.90 26 0 60 0
30MAR27 135.00 C 0.00 0.00 0.00 14.99 +2.79 26 0 30 0
30MAR27 137.50 C 0.00 0.00 0.00 13.98 +2.58 26 0 60 0
30MAR27 140.00 C 0.00 0.00 0.00 12.96 +2.36 27 0 25 0
30MAR27 142.50 C 0.00 0.00 0.00 12.14 +2.32 27 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 11.34 +2.15 27 0 0 0
30MAR27 147.50 C 8.16 8.16 8.16 10.54 +1.99 27 50 58 +50
30MAR27 150.00 C 0.00 0.00 0.00 9.83 +1.91 27 0 109 0
30MAR27 152.50 C 6.89 6.89 6.89 9.20 +1.83 27 50 50 +50
30MAR27 155.00 C 6.50 6.50 6.50 8.57 +1.68 27 4 4 +4
30MAR27 157.50 C 0.00 0.00 0.00 7.94 +1.53 28 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 7.43 +1.50 28 0 56 0
30MAR27 162.50 C 0.00 0.00 0.00 6.95 +1.42 28 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 6.47 +1.30 28 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 5.99 +1.17 28 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 5.61 +1.00 28 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 5.26 +0.99 28 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 5.06 +1.05 29 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 4.70 +0.95 29 0 1 0
TOTAL CALL 15,208 200,535 +1,765
13MAR26 100.00 P 0.00 0.00 0.00 0.01 -0.09 112 0 33 0
13MAR26 102.50 P 0.00 0.00 0.00 0.01 -0.12 103 0 4 0
13MAR26 105.00 P 0.00 0.00 0.00 0.01 -0.17 94 0 60 0
13MAR26 107.50 P 0.00 0.00 0.00 0.01 -0.22 85 0 275 0
13MAR26 110.00 P 0.00 0.00 0.00 0.02 -0.29 83 0 172 0
13MAR26 112.50 P 0.00 0.00 0.00 0.03 -0.39 77 0 16 0
13MAR26 115.00 P 0.07 0.07 0.02 0.04 -0.53 71 11 199 -2
13MAR26 117.50 P 0.05 0.05 0.05 0.06 -0.72 65 4 261 +4
13MAR26 120.00 P 0.13 0.18 0.10 0.10 -0.99 60 238 536 +158
13MAR26 122.50 P 0.28 0.29 0.22 0.19 -1.35 56 150 624 +79
13MAR26 125.00 P 0.55 0.61 0.42 0.32 -1.86 51 111 835 +105
13MAR26 127.50 P 0.99 1.08 0.78 0.57 -2.65 46 232 1,216 -50
13MAR26 130.00 P 2.06 2.06 1.44 1.03 -3.42 42 514 981 +265
13MAR26 132.50 P 4.14 4.14 2.63 1.85 -4.62 37 1,086 1,110 -596
13MAR26 135.00 P 4.74 4.99 4.33 3.26 -5.47 34 144 1,591 +124
13MAR26 137.50 P 7.12 7.12 7.12 5.63 -5.32 45 7 222 +7
13MAR26 140.00 P 0.00 0.00 0.00 8.12 -5.18 57 0 63 0
13MAR26 142.50 P 11.98 11.98 11.98 10.65 -5.03 70 20 21 +10
13MAR26 145.00 P 0.00 0.00 0.00 13.20 -4.88 84 0 0 0
13MAR26 147.50 P 0.00 0.00 0.00 15.76 -4.72 97 0 0 0
13MAR26 150.00 P 0.00 0.00 0.00 18.33 -5.95 111 0 0 0
13MAR26 152.50 P 0.00 0.00 0.00 20.91 -4.76 124 0 0 0
13MAR26 155.00 P 0.00 0.00 0.00 23.48 -4.90 137 0 0 0
13MAR26 157.50 P 0.00 0.00 0.00 26.06 -4.10 151 0 0 0
13MAR26 160.00 P 0.00 0.00 0.00 28.47 -4.38 156 0 0 0
13MAR26 162.50 P 0.00 0.00 0.00 31.22 -4.15 177 0 0 0
13MAR26 165.00 P 0.00 0.00 0.00 33.26 -4.58 163 0 0 0
13MAR26 167.50 P 0.00 0.00 0.00 35.72 -5.07 169 0 0 0
13MAR26 170.00 P 0.00 0.00 0.00 38.52 -4.18 194 0 0 0
13MAR26 172.50 P 0.00 0.00 0.00 40.70 -5.28 184 0 0 0
13MAR26 175.00 P 0.00 0.00 0.00 43.52 -4.54 210 0 0 0
13MAR26 177.50 P 0.00 0.00 0.00 45.89 -4.45 211 0 45 0
20MAR26 100.00 P 0.00 0.00 0.00 0.01 - 61 0 0 -
20MAR26 102.50 P 0.00 0.00 0.00 0.01 - 56 0 0 -
20MAR26 105.00 P 0.00 0.00 0.00 0.02 -0.41 55 0 26 0
20MAR26 107.50 P 0.00 0.00 0.00 0.03 -0.54 53 0 0 0
20MAR26 110.00 P 0.11 0.11 0.11 0.05 -0.69 51 2 2 +2
20MAR26 112.50 P 0.15 0.15 0.15 0.09 -0.88 49 8 8 +8
20MAR26 115.00 P 0.00 0.00 0.00 0.16 -1.11 48 0 43 0
20MAR26 117.50 P 0.00 0.00 0.00 0.26 -1.40 47 0 530 0
20MAR26 120.00 P 0.61 0.61 0.50 0.43 -1.72 45 88 89 +88
20MAR26 122.50 P 0.84 0.84 0.84 0.69 -2.08 44 1 92 0
20MAR26 125.00 P 1.53 1.53 1.20 1.07 -2.50 43 303 271 +229
20MAR26 127.50 P 2.27 2.27 1.85 1.64 -2.93 41 57 46 +45
20MAR26 130.00 P 2.60 2.60 2.60 2.42 -3.37 40 5 5 +5
20MAR26 132.50 P 4.02 4.19 4.02 3.46 -3.96 39 101 101 +100
20MAR26 135.00 P 6.47 6.47 5.27 4.82 -4.44 38 612 719 +569
20MAR26 137.50 P 7.86 7.86 7.86 6.68 -4.60 40 35 35 +35
20MAR26 140.00 P 10.04 10.08 10.02 8.78 -4.67 43 100 100 +100
20MAR26 142.50 P 0.00 0.00 0.00 11.02 -5.36 46 0 0 0
20MAR26 145.00 P 0.00 0.00 0.00 13.38 -4.70 50 0 0 0
20MAR26 147.50 P 0.00 0.00 0.00 15.81 -4.78 55 0 0 0
20MAR26 150.00 P 0.00 0.00 0.00 18.33 -5.95 62 0 0 0
20MAR26 152.50 P 0.00 0.00 0.00 20.91 -4.76 69 0 0 0
20MAR26 155.00 P 0.00 0.00 0.00 23.48 -5.21 76 0 0 0
20MAR26 157.50 P 0.00 0.00 0.00 26.06 -4.27 83 0 0 0
20MAR26 160.00 P 0.00 0.00 0.00 28.47 -4.38 87 0 0 0
20MAR26 162.50 P 0.00 0.00 0.00 31.22 -4.15 98 0 0 0
20MAR26 165.00 P 0.00 0.00 0.00 33.26 -4.58 91 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 148 0 180 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 145 0 189 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 142 0 9 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 139 0 317 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 133 0 199 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 126 0 711 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 120 0 291 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 114 0 371 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 109 0 1,126 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 103 0 585 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 98 0 711 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 93 0 1,032 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 88 0 928 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 83 0 846 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 79 0 2,930 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 75 0 3,915 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 -0.02 70 0 1,418 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 -0.03 66 0 3,258 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 -0.04 62 0 4,702 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 -0.06 58 0 6,297 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 -0.09 54 0 2,820 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 -0.13 51 0 8,072 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 -0.18 47 0 2,375 0
30MAR26 100.00 P 0.09 0.09 0.09 0.01 -0.26 43 3 14,114 -3
30MAR26 102.50 P 0.20 0.20 0.10 0.01 -0.36 40 13 6,377 +9
30MAR26 105.00 P 0.13 0.13 0.13 0.02 -0.46 39 4 5,007 +4
30MAR26 107.50 P 0.17 0.21 0.17 0.03 -0.62 37 16 1,918 -6
30MAR26 110.00 P 0.27 0.29 0.27 0.05 -0.81 36 14 2,313 -11
30MAR26 112.50 P 0.35 0.39 0.35 0.09 -1.05 35 306 1,242 +224
30MAR26 115.00 P 0.50 0.55 0.50 0.16 -1.34 34 61 1,404 -3
30MAR26 117.50 P 0.70 0.74 0.69 0.26 -1.71 33 22 4,055 -9
30MAR26 120.00 P 1.18 1.18 0.90 0.43 -2.12 32 534 2,400 +86
30MAR26 122.50 P 1.50 1.50 1.25 0.69 -2.58 31 184 1,784 +32
30MAR26 125.00 P 2.40 2.40 1.73 1.08 -3.07 30 523 4,690 -156
30MAR26 127.50 P 2.70 2.82 2.51 1.85 -3.35 31 69 2,374 +4
30MAR26 130.00 P 4.58 4.58 3.43 2.87 -3.59 32 46 4,658 -29
30MAR26 132.50 P 5.87 5.87 4.50 4.16 -3.93 33 326 3,768 +111
30MAR26 135.00 P 6.24 6.68 6.08 5.72 -4.13 35 288 6,074 -146
30MAR26 137.50 P 9.25 9.25 7.70 7.49 -4.30 36 342 2,110 0
30MAR26 140.00 P 10.11 10.11 9.80 9.45 -4.40 38 4 3,670 0
30MAR26 142.50 P 0.00 0.00 0.00 11.56 -5.45 39 0 1,008 0
30MAR26 145.00 P 0.00 0.00 0.00 13.78 -4.49 41 0 2,379 0
30MAR26 147.50 P 17.33 17.33 16.42 16.11 -4.51 44 90 1,333 +20
30MAR26 150.00 P 19.42 19.42 18.88 18.50 -5.78 47 165 962 -145
30MAR26 152.50 P 0.00 0.00 0.00 20.95 -4.72 50 0 108 0
30MAR26 155.00 P 0.00 0.00 0.00 23.48 -5.21 55 0 551 0
30MAR26 157.50 P 0.00 0.00 0.00 26.06 -4.27 60 0 270 0
30MAR26 160.00 P 29.41 29.41 29.41 28.47 -4.38 62 20 231 +20
30MAR26 162.50 P 0.00 0.00 0.00 31.22 -4.21 70 0 446 0
30MAR26 165.00 P 0.00 0.00 0.00 33.30 -4.54 66 0 260 0
30MAR26 167.50 P 36.84 36.84 36.84 36.16 -4.63 76 1 236 0
30MAR26 170.00 P 0.00 0.00 0.00 38.52 -4.25 77 0 160 0
30MAR26 172.50 P 0.00 0.00 0.00 40.70 -5.28 74 0 12 0
30MAR26 175.00 P 0.00 0.00 0.00 43.52 -4.54 84 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 46.24 -4.10 91 0 0 0
29APR26 92.50 P 0.21 0.21 0.21 0.01 -0.22 34 100 771 -22
29APR26 95.00 P 0.00 0.00 0.00 0.01 -0.31 32 0 104 0
29APR26 97.50 P 0.00 0.00 0.00 0.02 -0.41 32 0 357 0
29APR26 100.00 P 0.38 0.38 0.34 0.03 -0.55 31 13 553 +9
29APR26 102.50 P 0.43 0.47 0.43 0.05 -0.71 30 131 625 +131
29APR26 105.00 P 0.58 0.58 0.50 0.09 -0.89 30 153 579 -143
29APR26 107.50 P 0.67 0.67 0.67 0.15 -1.13 30 164 522 +127
29APR26 110.00 P 0.87 0.87 0.87 0.26 -1.33 30 40 966 0
29APR26 112.50 P 1.07 1.07 1.04 0.42 -1.51 30 70 889 -20
29APR26 115.00 P 1.32 1.32 1.30 0.65 -1.79 30 13 969 -7
29APR26 117.50 P 1.64 1.64 1.64 0.98 -2.06 30 3 1,032 -3
29APR26 120.00 P 2.56 2.56 1.98 1.43 -2.29 30 543 1,111 +189
29APR26 122.50 P 2.68 2.80 2.61 2.01 -2.53 30 91 875 +41
29APR26 125.00 P 3.75 3.75 3.15 2.73 -2.78 30 128 710 +3
29APR26 127.50 P 4.65 4.65 4.06 3.62 -2.98 30 292 2,506 +33
29APR26 130.00 P 5.74 5.74 4.96 4.68 -3.15 30 88 1,287 +72
29APR26 132.50 P 6.30 6.30 6.18 5.90 -3.46 31 3 1,537 -1
29APR26 135.00 P 8.10 8.10 7.80 7.32 -3.73 31 38 521 +31
29APR26 137.50 P 9.66 9.74 9.19 8.91 -3.94 31 270 994 +232
29APR26 140.00 P 11.40 11.40 11.40 10.76 -4.18 32 1 604 -1
29APR26 142.50 P 0.00 0.00 0.00 12.72 -4.29 33 0 875 0
29APR26 145.00 P 0.00 0.00 0.00 14.80 -4.09 34 0 1,540 0
29APR26 147.50 P 0.00 0.00 0.00 16.99 -4.05 36 0 739 0
29APR26 150.00 P 0.00 0.00 0.00 19.23 -5.05 37 0 79 0
29APR26 152.50 P 0.00 0.00 0.00 21.31 -4.36 36 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 23.48 -5.21 36 0 158 0
29APR26 157.50 P 27.01 27.01 27.01 26.06 -4.27 40 30 30 +30
29APR26 160.00 P 0.00 0.00 0.00 28.58 -4.27 42 0 369 0
29APR26 162.50 P 31.83 31.83 31.83 31.22 -4.27 46 40 75 +40
29APR26 165.00 P 0.00 0.00 0.00 33.30 -4.63 44 0 151 0
29APR26 167.50 P 36.79 36.79 36.79 36.25 -4.54 51 10 31 +10
29APR26 170.00 P 39.34 39.34 39.24 38.52 -4.25 51 74 110 +74
29APR26 172.50 P 41.84 41.84 41.84 40.70 -5.95 49 1 91 +1
29APR26 175.00 P 44.34 44.34 44.23 43.52 -4.54 55 31 32 +31
29APR26 177.50 P 46.83 46.83 46.83 46.24 -4.10 60 1 12 +1
28MAY26 90.00 P 0.00 0.00 0.00 0.01 -0.20 29 0 275 0
28MAY26 92.50 P 0.00 0.00 0.00 0.02 -0.28 29 0 129 0
28MAY26 95.00 P 0.00 0.00 0.00 0.03 -0.38 29 0 39 0
28MAY26 97.50 P 0.00 0.00 0.00 0.05 -0.52 28 0 130 0
28MAY26 100.00 P 0.70 0.70 0.70 0.09 -0.67 28 24 225 +24
28MAY26 102.50 P 0.86 0.86 0.86 0.15 -0.85 28 3 157 +3
28MAY26 105.00 P 1.05 1.05 1.05 0.25 -1.06 28 175 218 +126
28MAY26 107.50 P 1.27 1.27 1.27 0.39 -1.28 29 60 170 +57
28MAY26 110.00 P 1.61 1.61 1.61 0.59 -1.53 29 30 324 +30
28MAY26 112.50 P 1.85 1.85 1.75 0.86 -1.80 29 109 348 +105
28MAY26 115.00 P 2.25 2.25 2.16 1.24 -2.03 29 31 1,144 +16
28MAY26 117.50 P 2.66 2.66 2.66 1.72 -2.23 29 15 649 +15
28MAY26 120.00 P 0.00 0.00 0.00 2.31 -2.40 29 0 3,619 0
28MAY26 122.50 P 0.00 0.00 0.00 3.02 -2.55 29 0 551 0
28MAY26 125.00 P 4.68 4.68 4.68 3.87 -2.74 30 8 2,278 -3
28MAY26 127.50 P 0.00 0.00 0.00 4.88 -2.92 30 0 473 0
28MAY26 130.00 P 0.00 0.00 0.00 6.03 -3.13 30 0 385 0
28MAY26 132.50 P 0.00 0.00 0.00 7.29 -3.37 30 0 345 0
28MAY26 135.00 P 9.52 9.52 9.46 8.74 -3.54 31 52 615 +52
28MAY26 137.50 P 11.27 11.27 10.84 10.31 -4.45 31 120 531 +120
28MAY26 140.00 P 0.00 0.00 0.00 11.99 -4.47 31 0 331 0
28MAY26 142.50 P 0.00 0.00 0.00 13.86 -3.81 32 0 91 0
28MAY26 145.00 P 0.00 0.00 0.00 15.78 -4.10 33 0 101 0
28MAY26 147.50 P 0.00 0.00 0.00 17.82 -4.21 33 0 430 0
28MAY26 150.00 P 0.00 0.00 0.00 19.53 -4.97 32 0 64 0
28MAY26 152.50 P 0.00 0.00 0.00 22.13 -3.95 35 0 50 0
28MAY26 155.00 P 0.00 0.00 0.00 24.39 -4.52 36 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 26.70 -4.34 37 0 50 0
28MAY26 160.00 P 0.00 0.00 0.00 28.58 -4.88 35 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 31.22 -4.27 38 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 33.91 -4.02 41 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 36.25 -4.54 42 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 38.87 -4.75 45 0 30 0
28MAY26 172.50 P 0.00 0.00 0.00 40.70 -5.95 40 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 43.52 -4.54 45 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 46.48 -3.86 51 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 48 0 955 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 46 0 682 0
29JUN26 65.00 P 0.16 0.16 0.16 0.01 0.00 44 100 428 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 42 0 585 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 1,048 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 -0.03 37 0 567 0
29JUN26 75.00 P 0.27 0.27 0.26 0.01 -0.04 35 88 621 -2
29JUN26 77.50 P 0.00 0.00 0.00 0.01 -0.06 34 0 621 0
29JUN26 80.00 P 0.35 0.35 0.35 0.01 -0.10 32 40 1,361 -40
29JUN26 82.50 P 0.00 0.00 0.00 0.01 -0.14 30 0 1,254 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 -0.20 28 0 4,365 0
29JUN26 87.50 P 0.00 0.00 0.00 0.02 -0.26 28 0 7,750 0
29JUN26 90.00 P 0.00 0.00 0.00 0.04 -0.35 29 0 4,018 0
29JUN26 92.50 P 0.00 0.00 0.00 0.06 -0.46 28 0 1,634 0
29JUN26 95.00 P 0.00 0.00 0.00 0.10 -0.58 28 0 3,214 0
29JUN26 97.50 P 0.00 0.00 0.00 0.15 -0.74 28 0 989 0
29JUN26 100.00 P 1.19 1.21 1.14 0.23 -0.90 28 2,229 4,648 -252
29JUN26 102.50 P 0.00 0.00 0.00 0.35 -1.10 28 0 2,868 0
29JUN26 105.00 P 1.59 1.59 1.59 0.52 -1.29 28 2 401 -2
29JUN26 107.50 P 1.78 1.78 1.75 0.75 -1.50 28 54 1,029 +54
29JUN26 110.00 P 2.11 2.11 2.07 1.03 -1.73 28 23 1,797 +20
29JUN26 112.50 P 2.47 2.50 2.47 1.40 -1.95 28 169 1,992 +70
29JUN26 115.00 P 2.86 2.93 2.81 1.87 -2.18 28 402 5,078 +285
29JUN26 117.50 P 3.37 3.47 3.36 2.42 -2.30 28 540 1,512 +452
29JUN26 120.00 P 3.97 4.11 3.88 3.08 -2.48 29 314 1,198 +79
29JUN26 122.50 P 4.69 4.69 4.65 3.88 -2.54 29 102 590 +100
29JUN26 125.00 P 5.50 5.50 5.42 4.77 -2.73 29 93 1,407 +50
29JUN26 127.50 P 6.46 6.47 6.46 5.80 -2.83 29 52 1,145 +50
29JUN26 130.00 P 7.91 7.95 7.52 6.97 -2.99 29 1,536 2,480 +781
29JUN26 132.50 P 9.10 9.10 8.95 8.22 -3.21 29 16 543 -1
29JUN26 135.00 P 10.57 10.57 10.36 9.65 -3.31 29 62 4,292 0
29JUN26 137.50 P 11.92 11.92 11.62 11.16 -3.60 30 80 470 +40
29JUN26 140.00 P 0.00 0.00 0.00 12.83 -3.63 30 0 800 0
29JUN26 142.50 P 0.00 0.00 0.00 14.60 -4.51 30 0 252 0
29JUN26 145.00 P 0.00 0.00 0.00 16.46 -3.74 31 0 134 0
29JUN26 147.50 P 0.00 0.00 0.00 18.43 -3.60 31 0 60 0
29JUN26 150.00 P 0.00 0.00 0.00 19.58 -5.33 28 0 146 0
29JUN26 152.50 P 0.00 0.00 0.00 22.59 -3.53 32 0 39 0
29JUN26 155.00 P 0.00 0.00 0.00 24.39 -4.52 31 0 61 0
29JUN26 157.50 P 27.94 27.94 27.94 27.02 -4.02 34 25 75 +25
29JUN26 160.00 P 0.00 0.00 0.00 29.32 -4.14 34 0 139 0
29JUN26 162.50 P 0.00 0.00 0.00 31.35 -4.14 34 0 35 0
29JUN26 165.00 P 34.92 34.92 34.92 34.07 -5.49 37 10 104 -10
29JUN26 167.50 P 0.00 0.00 0.00 36.49 -4.30 38 0 26 0
29JUN26 170.00 P 0.00 0.00 0.00 38.87 -4.75 39 0 65 0
29JUN26 172.50 P 0.00 0.00 0.00 41.03 -5.62 38 0 0 0
29JUN26 175.00 P 44.55 44.55 44.55 43.52 -4.54 39 5 15 +5
29JUN26 177.50 P 0.00 0.00 0.00 46.48 -3.86 44 0 10 0
29SEP26 70.00 P 0.00 0.00 0.00 0.06 +0.04 35 0 444 0
29SEP26 72.50 P 0.00 0.00 0.00 0.09 +0.05 35 0 54 0
29SEP26 75.00 P 0.67 0.69 0.67 0.12 +0.07 35 60 139 +51
29SEP26 77.50 P 0.00 0.00 0.00 0.16 +0.08 34 0 298 0
29SEP26 80.00 P 0.00 0.00 0.00 0.21 +0.08 34 0 665 0
29SEP26 82.50 P 0.00 0.00 0.00 0.28 +0.09 34 0 211 0
29SEP26 85.00 P 0.00 0.00 0.00 0.38 +0.12 34 0 1,562 0
29SEP26 87.50 P 0.00 0.00 0.00 0.49 +0.11 33 0 659 0
29SEP26 90.00 P 0.00 0.00 0.00 0.62 +0.10 33 0 159 0
29SEP26 92.50 P 0.00 0.00 0.00 0.78 +0.08 33 0 372 0
29SEP26 95.00 P 0.00 0.00 0.00 0.97 +0.03 32 0 554 0
29SEP26 97.50 P 0.00 0.00 0.00 1.20 0.00 32 0 288 0
29SEP26 100.00 P 0.00 0.00 0.00 1.45 -0.11 32 0 518 0
29SEP26 102.50 P 0.00 0.00 0.00 1.77 -0.19 31 0 1,391 0
29SEP26 105.00 P 0.00 0.00 0.00 2.10 -0.35 31 0 231 0
29SEP26 107.50 P 0.00 0.00 0.00 2.53 -0.47 31 0 269 0
29SEP26 110.00 P 3.46 3.52 3.46 2.97 -0.67 30 164 2,420 +164
29SEP26 112.50 P 3.93 4.05 3.93 3.52 -0.86 30 160 1,511 +139
29SEP26 115.00 P 0.00 0.00 0.00 4.09 -1.10 30 0 1,351 0
29SEP26 117.50 P 5.13 5.15 5.09 4.77 -1.35 30 80 696 +59
29SEP26 120.00 P 5.81 6.00 5.81 5.50 -1.62 29 230 695 +160
29SEP26 122.50 P 6.80 6.80 6.64 6.31 -1.94 29 26 2,854 +20
29SEP26 125.00 P 7.51 7.67 7.51 7.22 -2.23 29 60 609 +44
29SEP26 127.50 P 8.46 8.87 8.46 8.17 -2.46 28 284 382 +189
29SEP26 130.00 P 0.00 0.00 0.00 9.27 -2.73 28 0 1,111 0
29SEP26 132.50 P 0.00 0.00 0.00 10.38 -3.10 28 0 1,301 0
29SEP26 135.00 P 0.00 0.00 0.00 11.68 -3.31 28 0 668 0
29SEP26 137.50 P 13.93 13.93 13.93 12.98 -4.04 27 50 852 +38
29SEP26 140.00 P 0.00 0.00 0.00 14.68 -3.11 28 0 149 0
29SEP26 142.50 P 0.00 0.00 0.00 16.41 -3.63 28 0 69 0
29SEP26 145.00 P 0.00 0.00 0.00 18.24 -3.21 29 0 540 0
29SEP26 147.50 P 0.00 0.00 0.00 20.15 -4.08 29 0 60 0
29SEP26 150.00 P 0.00 0.00 0.00 21.97 -3.75 29 0 28 0
29SEP26 152.50 P 0.00 0.00 0.00 24.16 -3.90 30 0 195 0
29SEP26 155.00 P 0.00 0.00 0.00 26.25 -3.16 30 0 166 0
29SEP26 157.50 P 0.00 0.00 0.00 28.38 -3.90 31 0 20 0
29SEP26 160.00 P 0.00 0.00 0.00 30.60 -4.13 32 0 48 0
29SEP26 162.50 P 0.00 0.00 0.00 32.84 -3.05 32 0 55 0
29SEP26 165.00 P 0.00 0.00 0.00 34.71 -4.85 31 0 121 0
29SEP26 167.50 P 0.00 0.00 0.00 37.43 -3.73 34 0 44 0
29SEP26 170.00 P 0.00 0.00 0.00 39.10 -4.52 32 0 80 0
29SEP26 172.50 P 0.00 0.00 0.00 42.01 -4.95 35 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 43.63 -4.43 32 0 82 0
29SEP26 177.50 P 47.95 47.95 46.91 46.48 -3.86 35 5 663 +4
30DEC26 80.00 P 1.36 1.36 1.35 0.21 -0.07 28 8 416 +8
30DEC26 82.50 P 0.00 0.00 0.00 0.28 -0.12 28 0 35 0
30DEC26 85.00 P 0.00 0.00 0.00 0.38 -0.15 28 0 145 0
30DEC26 87.50 P 0.00 0.00 0.00 0.49 -0.24 28 0 117 0
30DEC26 90.00 P 0.00 0.00 0.00 0.62 -0.33 28 0 171 0
30DEC26 92.50 P 0.00 0.00 0.00 0.78 -0.43 27 0 89 0
30DEC26 95.00 P 0.00 0.00 0.00 0.97 -0.57 27 0 68 0
30DEC26 97.50 P 0.00 0.00 0.00 1.20 -0.70 27 0 79 0
30DEC26 100.00 P 0.00 0.00 0.00 1.45 -0.90 27 0 2,467 0
30DEC26 102.50 P 3.32 3.32 3.32 1.77 -1.07 26 6 25 0
30DEC26 105.00 P 0.00 0.00 0.00 2.10 -1.34 26 0 104 0
30DEC26 107.50 P 0.00 0.00 0.00 2.60 -1.48 26 0 164 0
30DEC26 110.00 P 0.00 0.00 0.00 3.14 -1.67 26 0 305 0
30DEC26 112.50 P 5.50 5.50 5.50 3.80 -1.83 26 50 366 +1
30DEC26 115.00 P 0.00 0.00 0.00 4.49 -2.01 26 0 122 0
30DEC26 117.50 P 6.68 6.68 6.68 5.33 -2.18 26 5 151 -5
30DEC26 120.00 P 0.00 0.00 0.00 6.17 -2.36 27 0 336 0
30DEC26 122.50 P 0.00 0.00 0.00 7.19 -2.53 27 0 169 0
30DEC26 125.00 P 0.00 0.00 0.00 8.23 -2.71 27 0 246 0
30DEC26 127.50 P 0.00 0.00 0.00 9.38 -2.88 27 0 146 0
30DEC26 130.00 P 0.00 0.00 0.00 10.63 -3.05 27 0 164 0
30DEC26 132.50 P 0.00 0.00 0.00 11.90 -3.22 27 0 40 0
30DEC26 135.00 P 0.00 0.00 0.00 13.35 -3.35 27 0 60 0
30DEC26 137.50 P 15.66 15.66 15.66 14.81 -2.64 27 30 240 +10
30DEC26 140.00 P 0.00 0.00 0.00 16.37 -3.74 28 0 292 0
30DEC26 142.50 P 0.00 0.00 0.00 17.99 -3.95 28 0 11 0
30DEC26 145.00 P 0.00 0.00 0.00 19.63 -3.63 28 0 28 0
30DEC26 147.50 P 0.00 0.00 0.00 21.40 -3.97 28 0 30 0
30DEC26 150.00 P 0.00 0.00 0.00 23.22 -4.53 28 0 100 0
30DEC26 152.50 P 0.00 0.00 0.00 25.07 -4.15 28 0 135 0
30DEC26 155.00 P 0.00 0.00 0.00 27.04 -4.28 28 0 75 0
30DEC26 157.50 P 0.00 0.00 0.00 29.05 -5.01 28 0 50 0
30DEC26 160.00 P 0.00 0.00 0.00 30.95 -3.78 28 0 80 0
30DEC26 162.50 P 0.00 0.00 0.00 33.23 -3.49 29 0 31 0
30DEC26 165.00 P 0.00 0.00 0.00 35.40 -4.16 29 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 37.51 -5.63 29 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 39.87 -4.43 30 0 82 0
30DEC26 172.50 P 0.00 0.00 0.00 42.18 -4.78 31 0 55 0
30DEC26 175.00 P 0.00 0.00 0.00 44.52 -3.54 31 0 382 0
30DEC26 177.50 P 0.00 0.00 0.00 46.82 -5.67 32 0 407 0
30MAR27 100.00 P 4.30 4.30 4.30 2.19 -1.59 27 6 22 +6
30MAR27 102.50 P 0.00 0.00 0.00 2.69 -1.73 27 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 3.20 -1.85 27 0 21 0
30MAR27 107.50 P 0.00 0.00 0.00 3.82 -2.01 27 0 1 0
30MAR27 110.00 P 6.66 6.66 6.66 4.49 -2.14 27 3 16 -2
30MAR27 112.50 P 7.25 7.25 7.25 5.21 -2.26 27 2 6 -2
30MAR27 115.00 P 0.00 0.00 0.00 6.06 -2.40 27 0 48 0
30MAR27 117.50 P 0.00 0.00 0.00 6.91 -2.54 27 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 7.90 -2.62 27 0 39 0
30MAR27 122.50 P 0.00 0.00 0.00 8.95 -2.76 27 0 90 0
30MAR27 125.00 P 0.00 0.00 0.00 10.02 -2.89 28 0 30 0
30MAR27 127.50 P 0.00 0.00 0.00 11.26 -2.94 28 0 53 0
30MAR27 130.00 P 0.00 0.00 0.00 12.52 -3.07 28 0 19 0
30MAR27 132.50 P 0.00 0.00 0.00 13.82 -3.18 28 0 132 0
30MAR27 135.00 P 0.00 0.00 0.00 15.28 -3.32 28 0 120 0
30MAR27 137.50 P 0.00 0.00 0.00 16.75 -3.56 28 0 55 0
30MAR27 140.00 P 0.00 0.00 0.00 18.25 -3.78 28 0 4 0
30MAR27 142.50 P 0.00 0.00 0.00 19.94 -3.85 28 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 21.65 -4.04 29 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 23.38 -4.22 29 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 25.21 -4.31 29 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 27.11 -4.43 29 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 29.03 -4.10 30 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 30.96 -4.74 30 0 10 0
30MAR27 160.00 P 0.00 0.00 0.00 33.02 -4.79 30 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 35.10 -4.89 31 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 37.19 -5.03 31 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 39.31 -5.15 31 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 41.52 -5.12 31 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 43.75 -5.09 32 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 45.99 -5.38 32 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 48.26 -5.47 33 0 5 0
TOTAL PUT 16,986 261,825 +5,278
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$ 7.46
30MAR26 4.60 C 0.00 0.00 0.00 2.87 +0.12 87 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.77 +0.12 83 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.67 +0.11 79 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.56 +0.11 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.46 +0.10 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.22 +0.12 63 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.97 +0.12 54 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.72 +0.12 46 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.47 +0.12 38 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.22 +0.12 31 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 0.96 +0.10 0 0 80 0
30MAR26 6.75 C 0.00 0.00 0.00 0.73 +0.10 27 0 7 0
30MAR26 7.00 C 0.00 0.00 0.00 0.49 +0.10 22 0 237 0
30MAR26 7.25 C 0.00 0.00 0.00 0.29 +0.08 22 0 524 0
30MAR26 7.50 C 0.09 0.13 0.09 0.13 +0.04 20 228 1,095 +160
30MAR26 7.75 C 0.00 0.00 0.00 0.06 +0.02 22 0 1,186 0
30MAR26 8.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 583 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 25 0 103 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 31 0 90 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 42 0 11 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 47 0 50 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.56 +0.10 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.46 +0.09 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.22 +0.10 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.97 +0.10 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.73 +0.11 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.50 +0.13 36 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.23 +0.10 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.98 +0.09 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.75 +0.09 19 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.53 +0.09 18 0 100 0
29APR26 7.25 C 0.35 0.35 0.35 0.35 +0.07 19 5 165 +5
29APR26 7.50 C 0.17 0.19 0.17 0.20 +0.05 18 150 174 +150
29APR26 7.75 C 0.09 0.11 0.09 0.11 +0.03 19 240 724 +88
29APR26 8.00 C 0.00 0.00 0.00 0.05 +0.01 18 0 248 0
29APR26 8.25 C 0.00 0.00 0.00 0.03 +0.01 20 0 390 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 23 0 270 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.48 +0.10 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.24 +0.12 28 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.02 +0.13 41 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.74 +0.10 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.50 +0.11 24 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.25 +0.10 19 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.01 +0.09 19 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.78 +0.09 18 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.57 +0.08 18 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.39 +0.07 17 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.24 +0.05 17 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.14 +0.03 17 0 452 0
28MAY26 8.00 C 0.00 0.00 0.00 0.08 +0.02 17 0 3 0
28MAY26 8.25 C 0.00 0.00 0.00 0.05 +0.02 19 0 1 0
28MAY26 8.50 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 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 30 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.83 +0.10 60 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.68 +0.10 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.58 +0.09 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.48 +0.09 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.24 +0.12 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.02 +0.10 39 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.74 +0.10 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.50 +0.10 21 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.26 +0.10 22 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.04 +0.12 23 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.80 +0.11 20 0 302 0
29JUN26 7.00 C 0.00 0.00 0.00 0.59 +0.10 19 0 45 0
29JUN26 7.25 C 0.00 0.00 0.00 0.40 +0.08 17 0 103 0
29JUN26 7.50 C 0.00 0.00 0.00 0.25 +0.05 17 0 643 0
29JUN26 7.75 C 0.00 0.00 0.00 0.15 +0.03 17 0 1,018 0
29JUN26 8.00 C 0.00 0.00 0.00 0.09 +0.03 17 0 326 0
29JUN26 8.25 C 0.00 0.00 0.00 0.05 +0.02 17 0 31 0
29JUN26 8.50 C 0.00 0.00 0.00 0.03 +0.01 18 0 30 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 24 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.68 +0.09 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.60 +0.11 37 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.48 +0.09 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.24 +0.10 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.02 +0.10 33 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.74 +0.10 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.50 +0.09 19 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.27 +0.11 21 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.04 +0.11 20 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.80 +0.07 17 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.63 +0.10 18 0 160 0
29SEP26 7.25 C 0.00 0.00 0.00 0.44 +0.07 17 0 8 0
29SEP26 7.50 C 0.00 0.00 0.00 0.31 +0.05 16 0 27 0
29SEP26 7.75 C 0.00 0.00 0.00 0.22 +0.04 17 0 21 0
29SEP26 8.00 C 0.00 0.00 0.00 0.15 +0.03 17 0 19 0
29SEP26 8.25 C 0.00 0.00 0.00 0.10 +0.02 17 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.07 +0.02 17 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 19 0 20 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 20 0 20 0
30DEC26 4.90 C 0.00 0.00 0.00 2.60 +0.11 32 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.50 +0.11 31 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.24 +0.10 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.02 +0.10 28 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.75 +0.11 20 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.50 +0.09 16 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.27 +0.11 18 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.04 +0.11 17 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.81 +0.08 15 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.63 +0.07 15 0 70 0
30DEC26 7.25 C 0.00 0.00 0.00 0.48 +0.05 15 0 65 0
30DEC26 7.50 C 0.00 0.00 0.00 0.36 +0.04 15 0 68 0
30DEC26 7.75 C 0.00 0.00 0.00 0.27 +0.03 15 0 50 0
30DEC26 8.00 C 0.00 0.00 0.00 0.20 +0.03 16 0 68 0
30DEC26 8.25 C 0.00 0.00 0.00 0.14 +0.02 16 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.10 +0.01 16 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.07 +0.01 16 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.05 0.00 16 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.04 +0.01 17 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.03 +0.01 17 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.02 +0.01 17 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.51 - 30 0 0 -
30MAR27 5.25 C 0.00 0.00 0.00 2.25 +0.10 24 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.02 +0.10 24 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.75 +0.10 18 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.50 +0.09 15 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.27 +0.09 15 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.04 +0.10 14 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.84 +0.08 14 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.68 +0.06 15 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.55 +0.06 15 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.43 +0.05 15 0 30 0
30MAR27 7.75 C 0.00 0.00 0.00 0.34 +0.04 15 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.26 +0.03 15 0 140 0
30MAR27 8.25 C 0.00 0.00 0.00 0.19 +0.02 15 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.14 +0.01 15 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.11 +0.02 16 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.08 +0.01 16 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.06 +0.01 16 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.05 +0.01 16 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.03 0.00 16 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
TOTAL CALL 623 10,017 +403
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 97 0 150 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 89 0 250 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 76 0 40 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 58 0 4 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 50 0 345 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 42 0 213 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 34 0 364 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 26 0 507 0
30MAR26 7.00 P 0.03 0.03 0.02 0.02 -0.02 22 80 2,363 0
30MAR26 7.25 P 0.08 0.09 0.06 0.07 -0.03 22 117 538 +58
30MAR26 7.50 P 0.21 0.21 0.16 0.17 -0.07 22 225 1,365 +225
30MAR26 7.75 P 0.00 0.00 0.00 0.34 -0.09 22 0 925 0
30MAR26 8.00 P 0.00 0.00 0.00 0.56 -0.11 25 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.81 -0.10 32 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.06 -0.10 39 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 1.30 -0.11 41 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.55 -0.11 47 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.81 -0.10 58 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.05 -0.11 57 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.31 -0.10 68 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.55 -0.11 67 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 22 0 69 0
29APR26 6.75 P 0.00 0.00 0.00 0.02 -0.01 20 0 165 0
29APR26 7.00 P 0.00 0.00 0.00 0.05 -0.03 19 0 292 0
29APR26 7.25 P 0.00 0.00 0.00 0.11 -0.04 19 0 453 0
29APR26 7.50 P 0.24 0.24 0.21 0.22 -0.06 19 60 440 0
29APR26 7.75 P 0.00 0.00 0.00 0.38 -0.08 19 0 40 0
29APR26 8.00 P 0.00 0.00 0.00 0.58 -0.11 20 0 87 0
29APR26 8.25 P 0.00 0.00 0.00 0.82 -0.10 24 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.06 -0.10 26 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.33 -0.08 35 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.56 -0.10 35 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.81 -0.10 39 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.08 -0.08 47 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.33 -0.08 51 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.56 -0.10 49 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.03 -0.02 18 0 61 0
28MAY26 7.00 P 0.00 0.00 0.00 0.07 -0.03 18 0 55 0
28MAY26 7.25 P 0.00 0.00 0.00 0.14 -0.04 17 0 185 0
28MAY26 7.50 P 0.00 0.00 0.00 0.26 -0.05 18 0 207 0
28MAY26 7.75 P 0.00 0.00 0.00 0.41 -0.08 18 0 402 0
28MAY26 8.00 P 0.00 0.00 0.00 0.60 -0.10 19 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.83 -0.11 21 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.07 -0.10 24 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.33 -0.09 29 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.56 -0.10 29 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.81 -0.10 32 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.08 -0.08 39 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.33 -0.08 42 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.56 -0.10 41 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 12 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 23 0 116 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 19 0 278 0
29JUN26 6.25 P 0.00 0.00 0.00 0.02 -0.01 18 0 210 0
29JUN26 6.50 P 0.00 0.00 0.00 0.04 -0.02 17 0 421 0
29JUN26 6.75 P 0.00 0.00 0.00 0.08 -0.03 17 0 622 0
29JUN26 7.00 P 0.00 0.00 0.00 0.16 -0.04 17 0 352 0
29JUN26 7.25 P 0.00 0.00 0.00 0.26 -0.06 17 0 60 0
29JUN26 7.50 P 0.00 0.00 0.00 0.40 -0.07 17 0 605 0
29JUN26 7.75 P 0.00 0.00 0.00 0.57 -0.09 16 0 600 0
29JUN26 8.00 P 0.00 0.00 0.00 0.79 -0.09 18 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.00 -0.11 17 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.25 -0.09 20 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.47 -0.11 16 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.73 -0.10 22 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.97 -0.10 22 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.22 -0.08 24 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.43 -0.14 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.72 -0.09 29 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 20 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 185 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 -0.02 17 0 308 0
29SEP26 6.50 P 0.00 0.00 0.00 0.09 -0.03 17 0 232 0
29SEP26 6.75 P 0.00 0.00 0.00 0.15 -0.04 17 0 154 0
29SEP26 7.00 P 0.28 0.28 0.28 0.24 -0.05 17 30 169 +30
29SEP26 7.25 P 0.00 0.00 0.00 0.35 -0.07 17 0 35 0
29SEP26 7.50 P 0.00 0.00 0.00 0.49 -0.08 17 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.66 -0.10 18 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.85 -0.11 18 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.07 -0.11 19 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.29 -0.12 20 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.53 -0.12 22 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.78 -0.12 24 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.03 -0.12 26 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.28 -0.12 28 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.53 -0.10 30 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.76 -0.12 30 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.04 -0.02 16 0 431 0
30DEC26 6.25 P 0.00 0.00 0.00 0.07 -0.02 16 0 110 0
30DEC26 6.50 P 0.00 0.00 0.00 0.11 -0.04 16 0 170 0
30DEC26 6.75 P 0.00 0.00 0.00 0.18 -0.05 16 0 282 0
30DEC26 7.00 P 0.00 0.00 0.00 0.27 -0.06 16 0 66 0
30DEC26 7.25 P 0.00 0.00 0.00 0.38 -0.08 16 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 0.52 -0.09 16 0 125 0
30DEC26 7.75 P 0.00 0.00 0.00 0.69 -0.09 17 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.87 -0.11 17 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 1.08 -0.11 18 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.30 -0.12 18 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.54 -0.12 20 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.78 -0.12 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.03 -0.12 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.28 -0.12 25 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.53 -0.12 27 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.78 -0.12 28 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 - 19 0 0 -
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.03 -0.01 16 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.06 -0.01 16 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.09 -0.02 16 0 0 0
30MAR27 6.50 P 0.17 0.17 0.17 0.14 -0.03 16 4 4 +4
30MAR27 6.75 P 0.00 0.00 0.00 0.21 -0.05 16 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.30 -0.06 16 0 50 0
30MAR27 7.25 P 0.00 0.00 0.00 0.42 -0.07 16 0 50 0
30MAR27 7.50 P 0.00 0.00 0.00 0.56 -0.07 16 0 23 0
30MAR27 7.75 P 0.00 0.00 0.00 0.72 -0.09 16 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.90 -0.10 17 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.10 -0.10 17 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.32 -0.11 18 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.55 -0.11 19 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.79 -0.11 20 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.03 -0.12 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.28 -0.12 23 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.53 -0.12 25 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.78 -0.12 26 0 0 0
TOTAL PUT 516 15,255 +317
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$ 32.12
30MAR26 15.50 C 0.00 0.00 0.00 16.79 +0.37 178 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 16.14 +0.22 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 15.64 +0.22 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 15.14 +0.21 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 14.72 +0.29 134 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 14.29 +0.36 145 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 13.65 +0.22 84 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 13.12 +0.19 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 12.62 +0.19 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 12.15 +0.22 68 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 11.15 +0.18 54 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 10.30 +0.37 101 0 80 0
30MAR26 23.00 C 0.00 0.00 0.00 9.22 +0.29 78 0 12 0
30MAR26 24.00 C 0.00 0.00 0.00 8.15 +0.21 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 7.14 +0.20 0 0 2 0
30MAR26 26.00 C 0.00 0.00 0.00 6.14 +0.20 0 0 44 0
30MAR26 27.00 C 0.00 0.00 0.00 5.16 +0.20 27 0 53 0
30MAR26 28.00 C 0.00 0.00 0.00 4.18 +0.26 30 50 330 -50
30MAR26 29.00 C 0.00 0.00 0.00 3.26 +0.18 33 0 130 0
30MAR26 30.00 C 2.60 2.60 2.60 2.36 +0.09 30 10 90 +10
30MAR26 31.00 C 1.67 1.67 1.57 1.58 +0.03 29 75 117 +4
30MAR26 32.00 C 1.05 1.05 1.03 1.00 +0.01 30 30 2,962 +15
30MAR26 33.00 C 0.62 0.62 0.59 0.57 0.00 30 50 255 -43
30MAR26 34.00 C 0.34 0.34 0.34 0.30 -0.02 30 3 137 +3
30MAR26 35.00 C 0.00 0.00 0.00 0.15 -0.02 31 0 241 0
30MAR26 36.00 C 0.00 0.00 0.00 0.07 -0.02 31 0 206 0
30MAR26 37.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 85 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 197 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 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 12.69 +0.22 44 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 12.19 +0.22 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 11.19 +0.21 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 10.30 +0.32 60 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 9.22 +0.24 41 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 8.21 +0.09 31 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 7.23 +0.23 32 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 6.42 +0.39 44 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 5.29 +0.21 29 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 4.30 +0.24 25 50 50 +50
29APR26 29.00 C 0.00 0.00 0.00 3.53 +0.21 29 0 15 0
29APR26 30.00 C 0.00 0.00 0.00 2.77 +0.15 30 0 71 0
29APR26 31.00 C 2.02 2.06 2.00 2.02 +0.05 28 39 286 0
29APR26 32.00 C 1.49 1.49 1.48 1.44 +0.03 27 23 463 +19
29APR26 33.00 C 0.00 0.00 0.00 0.99 0.00 27 0 151 0
29APR26 34.00 C 0.00 0.00 0.00 0.66 +0.01 27 0 177 0
29APR26 35.00 C 0.00 0.00 0.00 0.41 -0.02 27 0 175 0
29APR26 36.00 C 0.00 0.00 0.00 0.26 -0.01 28 0 100 0
29APR26 37.00 C 0.00 0.00 0.00 0.16 -0.01 28 0 106 0
29APR26 38.00 C 0.00 0.00 0.00 0.09 -0.02 28 0 7 0
29APR26 39.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 1 0
29APR26 40.00 C 0.00 0.00 0.00 0.03 0.00 28 0 5 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 56 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 29 0 4 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 31 0 18 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 33 0 65 0
28MAY26 22.00 C 0.00 0.00 0.00 10.30 +0.27 43 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 9.52 +0.48 53 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 8.21 +0.09 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 7.29 +0.21 27 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 6.42 +0.30 32 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 5.29 +0.08 18 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 4.65 +0.38 31 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 3.72 +0.03 27 0 6 0
28MAY26 30.00 C 0.00 0.00 0.00 2.95 +0.07 26 0 0 0
28MAY26 31.00 C 2.35 2.36 2.35 2.31 +0.05 27 12 70 +8
28MAY26 32.00 C 0.00 0.00 0.00 1.74 +0.01 26 0 176 0
28MAY26 33.00 C 1.33 1.33 1.33 1.29 -0.01 26 9 74 +9
28MAY26 34.00 C 0.00 0.00 0.00 0.92 -0.02 26 0 92 0
28MAY26 35.00 C 0.00 0.00 0.00 0.65 -0.01 26 0 65 0
28MAY26 36.00 C 0.00 0.00 0.00 0.44 -0.03 26 0 78 0
28MAY26 37.00 C 0.00 0.00 0.00 0.31 -0.02 27 0 105 0
28MAY26 38.00 C 0.00 0.00 0.00 0.21 -0.02 27 0 4 0
28MAY26 39.00 C 0.00 0.00 0.00 0.13 -0.02 27 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.09 -0.01 27 0 25 0
28MAY26 41.00 C 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 26 0 4 0
29JUN26 17.50 C 0.00 0.00 0.00 14.73 +0.22 46 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 14.29 +0.28 62 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 13.73 +0.22 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.24 +0.22 41 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.74 +0.22 34 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.24 +0.22 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.25 +0.22 31 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 10.30 +0.26 41 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.52 +0.48 51 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 8.52 +0.40 46 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 7.52 +0.42 40 0 48 0
29JUN26 26.00 C 0.00 0.00 0.00 6.53 +0.19 36 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 5.58 +0.18 32 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 4.65 +0.13 30 0 54 0
29JUN26 29.00 C 0.00 0.00 0.00 3.72 0.00 26 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 2.97 +0.02 26 0 47 0
29JUN26 31.00 C 2.38 2.38 2.38 2.40 +0.05 27 15 65 +15
29JUN26 32.00 C 1.87 1.87 1.87 1.85 +0.02 27 3 93 +3
29JUN26 33.00 C 0.00 0.00 0.00 1.39 0.00 27 0 291 0
29JUN26 34.00 C 0.00 0.00 0.00 1.02 -0.01 27 0 353 0
29JUN26 35.00 C 0.00 0.00 0.00 0.73 -0.02 26 0 223 0
29JUN26 36.00 C 0.00 0.00 0.00 0.52 -0.02 26 0 126 0
29JUN26 37.00 C 0.00 0.00 0.00 0.36 -0.02 26 0 145 0
29JUN26 38.00 C 0.00 0.00 0.00 0.24 -0.02 26 0 87 0
29JUN26 39.00 C 0.00 0.00 0.00 0.16 -0.02 26 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 0.11 -0.02 26 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 0.07 -0.02 26 0 15 0
29JUN26 42.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.02 0.00 27 0 65 0
29SEP26 18.50 C 0.00 0.00 0.00 13.73 +0.22 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.24 +0.22 38 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.74 +0.22 34 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.24 +0.22 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.25 +0.22 30 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.30 +0.26 36 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.52 +0.48 43 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.52 +0.40 38 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.52 +0.42 34 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.53 +0.19 30 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 5.58 +0.18 28 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.65 +0.13 25 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 4.07 +0.30 28 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 3.19 +0.01 25 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 2.63 +0.09 25 0 29 0
29SEP26 32.00 C 0.00 0.00 0.00 2.15 +0.08 25 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 1.74 +0.06 25 0 187 0
29SEP26 34.00 C 0.00 0.00 0.00 1.41 +0.05 25 0 195 0
29SEP26 35.00 C 0.00 0.00 0.00 1.12 +0.03 25 0 180 0
29SEP26 36.00 C 0.00 0.00 0.00 0.90 +0.02 26 0 99 0
29SEP26 37.00 C 0.00 0.00 0.00 0.71 -0.01 26 0 105 0
29SEP26 38.00 C 0.00 0.00 0.00 0.57 -0.01 26 0 31 0
29SEP26 39.00 C 0.00 0.00 0.00 0.46 +0.01 26 0 35 0
29SEP26 40.00 C 0.00 0.00 0.00 0.36 +0.02 26 0 55 0
29SEP26 41.00 C 0.00 0.00 0.00 0.28 +0.01 26 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.21 0.00 26 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.16 0.00 26 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.12 0.00 26 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 12.74 +0.22 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 12.24 +0.22 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.25 +0.22 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.30 +0.26 31 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.52 +0.46 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.52 +0.40 33 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.52 +0.36 29 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.53 +0.19 26 0 24 0
30DEC26 27.00 C 0.00 0.00 0.00 5.58 +0.18 24 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 5.00 +0.34 26 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 4.12 +0.08 24 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.48 +0.13 24 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 2.92 +0.08 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 2.46 +0.06 24 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 2.08 +0.05 24 0 30 0
30DEC26 34.00 C 0.00 0.00 0.00 1.73 +0.03 24 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 1.44 +0.01 24 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 1.23 +0.02 24 0 14 0
30DEC26 37.00 C 0.00 0.00 0.00 1.01 -0.01 24 0 17 0
30DEC26 38.00 C 0.00 0.00 0.00 0.86 +0.01 24 0 66 0
30DEC26 39.00 C 0.00 0.00 0.00 0.71 +0.01 25 0 28 0
30DEC26 40.00 C 0.00 0.00 0.00 0.57 +0.02 24 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 0.45 -0.01 24 0 113 0
30DEC26 42.00 C 0.00 0.00 0.00 0.37 0.00 24 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 0.30 0.00 24 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.24 0.00 24 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.52 - 32 0 0 -
30MAR27 24.00 C 0.00 0.00 0.00 8.52 +0.38 29 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.52 +0.27 26 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.60 +0.18 24 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.82 +0.15 24 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.11 +0.12 24 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.48 +0.12 24 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.80 -0.02 23 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 3.30 +0.08 23 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.87 +0.08 23 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.48 +0.06 23 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.12 +0.04 23 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.83 +0.04 23 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 1.56 0.00 24 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 1.35 0.00 24 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 1.16 -0.01 24 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.01 +0.02 24 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.85 +0.04 24 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.69 0.00 24 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.58 +0.01 24 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 0.49 -0.01 24 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.40 0.00 24 0 0 0
TOTAL CALL 369 10,785 +43
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 121 0 65 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 98 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 93 0 6 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 85 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 81 0 62 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 74 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 66 0 127 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 59 0 310 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 52 0 247 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 46 0 45 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 39 0 32 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 151 0
30MAR26 28.00 P 0.00 0.00 0.00 0.03 -0.02 32 0 4,122 0
30MAR26 29.00 P 0.00 0.00 0.00 0.08 -0.06 31 0 144 0
30MAR26 30.00 P 0.00 0.00 0.00 0.21 -0.10 31 0 113 0
30MAR26 31.00 P 0.00 0.00 0.00 0.46 -0.16 31 0 169 0
30MAR26 32.00 P 0.00 0.00 0.00 0.86 -0.19 31 0 179 0
30MAR26 33.00 P 1.43 1.46 1.43 1.46 -0.18 32 60 412 -30
30MAR26 34.00 P 2.16 2.19 2.16 2.14 -0.32 30 56 307 +26
30MAR26 35.00 P 0.00 0.00 0.00 2.96 -0.37 28 0 188 0
30MAR26 36.00 P 0.00 0.00 0.00 3.91 -0.24 30 0 211 0
30MAR26 37.00 P 4.98 4.98 4.98 4.88 -0.25 0 2 94 +2
30MAR26 38.00 P 0.00 0.00 0.00 6.06 -0.06 55 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 6.88 -0.43 0 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 8.12 +0.02 72 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 8.97 -0.40 64 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 9.89 -0.51 55 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 10.97 -0.30 74 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 12.21 -0.14 100 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 21 0
29APR26 26.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 18 0
29APR26 27.00 P 0.00 0.00 0.00 0.06 -0.03 28 0 20 0
29APR26 28.00 P 0.00 0.00 0.00 0.13 -0.06 28 0 34 0
29APR26 29.00 P 0.00 0.00 0.00 0.26 -0.09 28 0 70 0
29APR26 30.00 P 0.49 0.49 0.49 0.48 -0.12 28 2 126 +2
29APR26 31.00 P 0.00 0.00 0.00 0.78 -0.18 27 0 315 0
29APR26 32.00 P 1.20 1.20 1.20 1.22 -0.19 28 5 573 +5
29APR26 33.00 P 1.77 1.77 1.74 1.76 -0.22 27 21 48 +12
29APR26 34.00 P 2.44 2.44 2.43 2.42 -0.21 27 13 109 +13
29APR26 35.00 P 0.00 0.00 0.00 3.23 -0.31 28 0 55 0
29APR26 36.00 P 0.00 0.00 0.00 4.11 -0.12 30 0 86 0
29APR26 37.00 P 0.00 0.00 0.00 5.10 -0.24 34 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 6.06 -0.26 37 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 6.91 -0.40 32 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 8.12 +0.02 47 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 8.97 -0.40 43 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 9.89 -0.51 38 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 10.97 -0.30 49 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 12.21 -0.14 65 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.03 -0.02 27 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.07 -0.03 27 0 4 0
28MAY26 27.00 P 0.00 0.00 0.00 0.13 -0.06 27 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.25 -0.08 27 0 82 0
28MAY26 29.00 P 0.00 0.00 0.00 0.43 -0.11 27 0 46 0
28MAY26 30.00 P 0.70 0.70 0.70 0.69 -0.13 27 6 71 -6
28MAY26 31.00 P 0.00 0.00 0.00 1.03 -0.18 27 0 63 0
28MAY26 32.00 P 0.00 0.00 0.00 1.48 -0.19 27 0 117 0
28MAY26 33.00 P 2.02 2.02 2.02 2.03 -0.21 27 15 43 0
28MAY26 34.00 P 2.71 2.71 2.71 2.68 -0.22 27 15 87 -15
28MAY26 35.00 P 0.00 0.00 0.00 3.49 -0.25 29 0 19 0
28MAY26 36.00 P 0.00 0.00 0.00 4.32 -0.25 30 0 31 0
28MAY26 37.00 P 0.00 0.00 0.00 5.10 -0.26 28 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 6.06 -0.26 30 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 6.91 -0.40 27 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 8.12 -0.23 39 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 8.97 -0.40 36 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 9.89 -0.51 32 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 10.97 -0.30 41 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 12.21 -0.14 53 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 41 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 36 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 34 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 29 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 66 0
29JUN26 23.00 P 0.00 0.00 0.00 0.03 -0.02 26 0 89 0
29JUN26 24.00 P 0.00 0.00 0.00 0.07 -0.03 27 0 121 0
29JUN26 25.00 P 0.16 0.16 0.16 0.13 -0.05 27 6 19 -4
29JUN26 26.00 P 0.00 0.00 0.00 0.23 -0.07 26 0 72 0
29JUN26 27.00 P 0.00 0.00 0.00 0.39 -0.09 26 0 109 0
29JUN26 28.00 P 0.00 0.00 0.00 0.61 -0.11 26 0 14 0
29JUN26 29.00 P 0.00 0.00 0.00 0.89 -0.15 26 0 32 0
29JUN26 30.00 P 1.25 1.26 1.25 1.27 -0.16 26 6 38 +4
29JUN26 31.00 P 1.71 1.71 1.71 1.72 -0.21 25 1 191 -1
29JUN26 32.00 P 0.00 0.00 0.00 2.27 -0.23 25 0 225 0
29JUN26 33.00 P 2.89 2.89 2.89 2.90 -0.24 25 1 321 +1
29JUN26 34.00 P 3.60 3.60 3.60 3.61 -0.42 25 1 301 +1
29JUN26 35.00 P 0.00 0.00 0.00 4.35 -0.46 23 0 236 0
29JUN26 36.00 P 0.00 0.00 0.00 5.47 +0.08 29 0 195 0
29JUN26 37.00 P 0.00 0.00 0.00 6.00 -0.46 19 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 7.22 -0.28 30 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.15 -0.27 31 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 9.09 -0.17 31 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 10.05 -0.21 32 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 11.01 -0.17 32 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 11.99 -0.37 33 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.98 -0.13 35 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.08 -0.01 26 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 0.14 -0.02 26 0 131 0
29SEP26 24.00 P 0.00 0.00 0.00 0.23 -0.03 26 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 0.35 -0.05 26 0 1 0
29SEP26 26.00 P 0.00 0.00 0.00 0.52 -0.06 26 0 15 0
29SEP26 27.00 P 0.00 0.00 0.00 0.75 -0.07 26 0 11 0
29SEP26 28.00 P 0.00 0.00 0.00 1.04 -0.10 26 0 30 0
29SEP26 29.00 P 0.00 0.00 0.00 1.41 -0.11 26 0 83 0
29SEP26 30.00 P 0.00 0.00 0.00 1.83 -0.12 26 0 84 0
29SEP26 31.00 P 0.00 0.00 0.00 2.34 -0.15 26 0 137 0
29SEP26 32.00 P 0.00 0.00 0.00 2.92 -0.16 27 0 47 0
29SEP26 33.00 P 0.00 0.00 0.00 3.58 -0.17 27 0 165 0
29SEP26 34.00 P 0.00 0.00 0.00 4.18 -0.29 26 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 5.04 -0.19 28 0 165 0
29SEP26 36.00 P 0.00 0.00 0.00 5.83 -0.20 28 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 6.69 -0.20 29 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 7.57 -0.21 30 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.46 -0.23 30 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.17 -0.23 27 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.13 -0.41 28 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.20 -0.37 31 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.15 -0.27 32 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.11 -0.29 32 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.08 -0.02 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.14 -0.02 25 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.22 -0.03 24 0 45 0
30DEC26 24.00 P 0.00 0.00 0.00 0.32 -0.04 24 0 57 0
30DEC26 25.00 P 0.00 0.00 0.00 0.47 -0.05 24 0 37 0
30DEC26 26.00 P 0.00 0.00 0.00 0.66 -0.07 24 0 13 0
30DEC26 27.00 P 0.89 0.89 0.89 0.93 -0.07 24 1 8 +1
30DEC26 28.00 P 0.00 0.00 0.00 1.25 -0.09 24 0 25 0
30DEC26 29.00 P 0.00 0.00 0.00 1.64 -0.11 24 0 22 0
30DEC26 30.00 P 0.00 0.00 0.00 2.08 -0.14 25 0 34 0
30DEC26 31.00 P 0.00 0.00 0.00 2.60 -0.14 25 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.18 -0.16 25 0 3 0
30DEC26 33.00 P 0.00 0.00 0.00 3.81 -0.17 25 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 4.49 -0.19 26 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 5.22 -0.19 26 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 5.89 -0.32 25 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 6.82 -0.21 27 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.68 -0.22 27 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.57 -0.22 28 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.49 -0.22 29 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.39 -0.17 29 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.31 -0.26 29 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.24 -0.19 30 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.11 -0.29 29 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.32 - 24 0 0 -
30MAR27 24.00 P 0.00 0.00 0.00 0.46 -0.03 24 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.62 -0.06 24 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 0.85 -0.07 24 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.12 -0.08 24 0 8 0
30MAR27 28.00 P 0.00 0.00 0.00 1.44 -0.10 24 0 5 0
30MAR27 29.00 P 0.00 0.00 0.00 1.84 -0.12 24 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 2.32 -0.12 24 0 17 0
30MAR27 31.00 P 0.00 0.00 0.00 2.85 -0.12 24 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 3.43 -0.14 25 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 4.07 -0.14 25 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 4.72 -0.19 25 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 5.45 -0.02 25 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 6.20 -0.20 26 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 6.82 -0.39 24 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 7.68 -0.22 25 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.57 -0.22 25 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.49 -0.22 26 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.39 -0.17 26 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.31 -0.26 27 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.24 -0.19 27 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.11 -0.29 26 0 0 0
TOTAL PUT 211 12,584 +11
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HNP - HUANENG POWER INT INC CLOSING PRICE HK$ 6.00
30MAR26 3.40 C 0.00 0.00 0.00 2.60 -0.15 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.50 -0.15 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.40 -0.15 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.30 -0.15 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.20 -0.15 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.10 -0.15 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.01 -0.14 78 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.90 -0.15 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.80 -0.15 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.70 -0.15 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.60 -0.15 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.50 -0.15 0 0 2 0
30MAR26 4.60 C 0.00 0.00 0.00 1.41 -0.15 52 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.31 -0.15 48 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 1.21 -0.15 44 0 17 0
30MAR26 4.90 C 0.00 0.00 0.00 1.12 -0.14 52 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.01 -0.15 37 0 380 0
30MAR26 5.25 C 0.00 0.00 0.00 0.80 -0.13 50 0 672 0
30MAR26 5.50 C 0.00 0.00 0.00 0.56 -0.14 40 0 831 0
30MAR26 5.75 C 0.00 0.00 0.00 0.38 -0.11 41 0 904 0
30MAR26 6.00 C 0.00 0.00 0.00 0.24 -0.08 42 0 988 0
30MAR26 6.25 C 0.14 0.14 0.14 0.13 -0.08 40 2 1,129 -2
30MAR26 6.50 C 0.13 0.13 0.09 0.07 -0.06 41 10 619 +2
30MAR26 6.75 C 0.00 0.00 0.00 0.04 -0.03 43 0 414 0
30MAR26 7.00 C 0.00 0.00 0.00 0.02 -0.02 43 0 432 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 -0.01 44 0 340 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 51 0 183 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 57 0 81 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 62 0 95 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 68 0 60 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 73 0 280 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.82 -0.19 45 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.72 -0.16 42 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.63 -0.15 48 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.52 -0.16 36 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.42 -0.16 33 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.33 -0.16 38 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.24 -0.15 40 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.14 -0.16 37 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.05 -0.15 37 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.83 -0.15 36 0 60 0
29APR26 5.50 C 0.00 0.00 0.00 0.64 -0.13 37 0 740 0
29APR26 5.75 C 0.00 0.00 0.00 0.48 -0.10 37 0 2,066 0
29APR26 6.00 C 0.37 0.37 0.35 0.34 -0.10 37 5 779 +2
29APR26 6.25 C 0.24 0.24 0.24 0.24 -0.08 37 25 775 0
29APR26 6.50 C 0.00 0.00 0.00 0.16 -0.06 37 0 143 0
29APR26 6.75 C 0.00 0.00 0.00 0.10 -0.05 37 0 75 0
29APR26 7.00 C 0.00 0.00 0.00 0.06 -0.04 36 0 240 0
29APR26 7.25 C 0.00 0.00 0.00 0.04 -0.03 37 0 133 0
29APR26 7.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 270 0
29APR26 7.75 C 0.00 0.00 0.00 0.02 -0.01 40 0 270 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
28MAY26 4.20 C 0.00 0.00 0.00 1.84 -0.17 44 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.75 -0.13 45 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.66 -0.14 46 0 1 0
28MAY26 4.50 C 0.00 0.00 0.00 1.55 -0.13 40 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.45 -0.13 37 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.36 -0.13 38 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.27 -0.12 37 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.18 -0.12 37 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.09 -0.13 36 0 60 0
28MAY26 5.25 C 0.00 0.00 0.00 0.87 -0.14 33 0 480 0
28MAY26 5.50 C 0.00 0.00 0.00 0.70 -0.10 35 0 510 0
28MAY26 5.75 C 0.60 0.60 0.60 0.54 -0.10 35 1 60 0
28MAY26 6.00 C 0.00 0.00 0.00 0.40 -0.09 34 0 438 0
28MAY26 6.25 C 0.00 0.00 0.00 0.30 -0.07 35 0 272 0
28MAY26 6.50 C 0.00 0.00 0.00 0.21 -0.07 34 0 90 0
28MAY26 6.75 C 0.00 0.00 0.00 0.15 -0.05 34 0 90 0
28MAY26 7.00 C 0.00 0.00 0.00 0.10 -0.04 34 0 60 0
28MAY26 7.25 C 0.00 0.00 0.00 0.07 -0.03 35 0 90 0
28MAY26 7.50 C 0.00 0.00 0.00 0.05 -0.02 35 0 60 0
28MAY26 7.75 C 0.00 0.00 0.00 0.03 -0.02 35 0 30 0
28MAY26 8.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 71 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 2.14 -0.16 40 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.05 -0.15 42 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 1.95 -0.15 40 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.86 -0.15 41 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.76 -0.15 39 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.66 -0.15 36 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.57 -0.13 37 0 1 0
29JUN26 4.60 C 0.00 0.00 0.00 1.49 -0.12 38 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.39 -0.15 36 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.30 -0.14 35 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.20 -0.15 33 0 0 0
29JUN26 5.00 C 1.12 1.12 1.12 1.12 -0.14 33 12 2 -12
29JUN26 5.25 C 0.00 0.00 0.00 0.92 -0.13 33 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.76 -0.10 34 0 100 0
29JUN26 5.75 C 0.68 0.68 0.68 0.61 -0.09 34 27 107 +9
29JUN26 6.00 C 0.00 0.00 0.00 0.48 -0.08 34 0 392 0
29JUN26 6.25 C 0.00 0.00 0.00 0.37 -0.07 34 0 466 0
29JUN26 6.50 C 0.00 0.00 0.00 0.29 -0.05 35 0 899 0
29JUN26 6.75 C 0.00 0.00 0.00 0.22 -0.05 35 0 1,733 0
29JUN26 7.00 C 0.00 0.00 0.00 0.16 -0.05 34 0 515 0
29JUN26 7.25 C 0.00 0.00 0.00 0.12 -0.04 35 0 210 0
29JUN26 7.50 C 0.00 0.00 0.00 0.09 -0.03 35 0 60 0
29JUN26 7.75 C 0.00 0.00 0.00 0.07 -0.02 36 0 652 0
29JUN26 8.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 90 0
29JUN26 8.25 C 0.00 0.00 0.00 0.03 -0.02 34 0 150 0
29JUN26 8.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 30 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.87 -0.14 43 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.79 -0.12 45 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 1.69 -0.12 42 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 1.59 -0.13 40 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.50 -0.12 39 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 1.41 -0.14 38 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.33 -0.12 38 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.24 -0.12 37 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.15 -0.13 36 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 0.96 -0.12 35 0 31 0
29SEP26 5.50 C 0.00 0.00 0.00 0.79 -0.10 35 0 81 0
29SEP26 5.75 C 0.00 0.00 0.00 0.64 -0.09 34 0 47 0
29SEP26 6.00 C 0.52 0.52 0.52 0.51 -0.08 34 2 1,211 +2
29SEP26 6.25 C 0.00 0.00 0.00 0.40 -0.08 33 0 1,002 0
29SEP26 6.50 C 0.00 0.00 0.00 0.32 -0.06 33 0 63 0
29SEP26 6.75 C 0.00 0.00 0.00 0.25 -0.05 33 0 11 0
29SEP26 7.00 C 0.00 0.00 0.00 0.19 -0.04 33 0 185 0
29SEP26 7.25 C 0.00 0.00 0.00 0.15 -0.03 33 0 33 0
29SEP26 7.50 C 0.00 0.00 0.00 0.12 -0.02 33 0 70 0
29SEP26 7.75 C 0.00 0.00 0.00 0.09 -0.02 33 0 120 0
29SEP26 8.00 C 0.00 0.00 0.00 0.07 -0.02 33 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.06 -0.01 34 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.04 -0.01 33 0 50 0
29SEP26 8.75 C 0.00 0.00 0.00 0.03 -0.01 33 0 10 0
29SEP26 9.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.88 -0.13 41 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.79 -0.12 40 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.69 -0.12 38 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.59 -0.13 36 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.51 -0.11 36 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.43 -0.12 36 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.35 -0.10 36 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.27 -0.11 36 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.18 -0.10 34 0 8 0
30DEC26 5.25 C 0.00 0.00 0.00 1.00 -0.10 34 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.84 -0.11 33 0 21 0
30DEC26 5.75 C 0.00 0.00 0.00 0.71 -0.09 33 0 21 0
30DEC26 6.00 C 0.67 0.67 0.59 0.59 -0.08 33 6 180 +2
30DEC26 6.25 C 0.00 0.00 0.00 0.49 -0.07 33 0 299 0
30DEC26 6.50 C 0.00 0.00 0.00 0.41 -0.06 33 0 53 0
30DEC26 6.75 C 0.00 0.00 0.00 0.33 -0.06 32 0 51 0
30DEC26 7.00 C 0.00 0.00 0.00 0.28 -0.05 33 0 141 0
30DEC26 7.25 C 0.00 0.00 0.00 0.23 -0.04 32 0 120 0
30DEC26 7.50 C 0.00 0.00 0.00 0.19 -0.04 32 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.15 -0.03 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.13 -0.02 33 0 75 0
30DEC26 8.25 C 0.00 0.00 0.00 0.10 -0.03 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.09 -0.02 33 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.07 -0.02 32 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.72 -0.09 38 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.63 -0.09 37 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.54 -0.11 36 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.45 -0.10 34 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.37 -0.10 34 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.29 -0.11 33 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.22 -0.11 33 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.05 -0.11 33 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.90 -0.12 32 0 0 0
30MAR27 5.75 C 0.88 0.88 0.88 0.77 -0.11 32 1 1 +1
30MAR27 6.00 C 0.00 0.00 0.00 0.66 -0.10 32 0 10 0
30MAR27 6.25 C 0.00 0.00 0.00 0.57 -0.09 32 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.48 -0.09 31 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.41 -0.08 31 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.35 -0.07 31 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.30 -0.06 32 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.25 -0.06 31 0 3 0
30MAR27 7.75 C 0.00 0.00 0.00 0.21 -0.05 31 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.18 -0.04 31 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.15 -0.04 31 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.13 -0.03 31 0 0 0
TOTAL CALL 91 24,759 +4
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 120 0 42 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 115 0 45 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 109 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 99 0 38 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 94 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 89 0 69 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 84 0 14 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 79 0 17 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 75 0 25 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 71 0 72 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 66 0 152 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 62 0 105 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 58 0 275 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 53 0 247 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 201 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 201 0
30MAR26 5.25 P 0.00 0.00 0.00 0.02 0.00 41 0 548 0
30MAR26 5.50 P 0.04 0.05 0.04 0.05 0.00 40 23 1,211 +23
30MAR26 5.75 P 0.08 0.11 0.08 0.11 +0.02 39 9 451 +9
30MAR26 6.00 P 0.19 0.21 0.19 0.21 +0.03 38 16 354 +12
30MAR26 6.25 P 0.37 0.37 0.37 0.38 +0.07 41 2 191 +2
30MAR26 6.50 P 0.00 0.00 0.00 0.57 +0.09 43 0 178 0
30MAR26 6.75 P 0.00 0.00 0.00 0.80 +0.12 48 0 73 0
30MAR26 7.00 P 0.00 0.00 0.00 1.03 +0.13 51 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.27 +0.14 54 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.51 +0.14 55 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.76 +0.15 62 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.01 +0.15 68 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.26 +0.15 74 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.51 +0.15 79 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.76 +0.15 85 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 45 0 65 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 42 0 116 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 39 0 67 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 48 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 34 0 73 0
29APR26 4.90 P 0.00 0.00 0.00 0.02 0.00 36 0 67 0
29APR26 5.00 P 0.00 0.00 0.00 0.03 0.00 36 0 141 0
29APR26 5.25 P 0.00 0.00 0.00 0.07 +0.01 38 0 171 0
29APR26 5.50 P 0.09 0.11 0.09 0.12 +0.02 36 7 541 +7
29APR26 5.75 P 0.00 0.00 0.00 0.20 +0.03 36 0 579 0
29APR26 6.00 P 0.00 0.00 0.00 0.31 +0.05 36 0 207 0
29APR26 6.25 P 0.00 0.00 0.00 0.46 +0.07 36 0 90 0
29APR26 6.50 P 0.00 0.00 0.00 0.64 +0.09 37 0 62 0
29APR26 6.75 P 0.00 0.00 0.00 0.85 +0.09 40 0 2 0
29APR26 7.00 P 0.00 0.00 0.00 1.06 +0.13 40 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.29 +0.13 41 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.54 +0.14 47 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.78 +0.14 49 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.02 +0.14 50 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.26 +0.14 50 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.51 +0.15 54 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.76 +0.15 57 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.01 +0.15 61 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 36 0 60 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 33 0 120 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 31 0 122 0
28MAY26 4.70 P 0.00 0.00 0.00 0.02 0.00 33 0 90 0
28MAY26 4.80 P 0.00 0.00 0.00 0.03 0.00 34 0 132 0
28MAY26 4.90 P 0.04 0.04 0.04 0.04 0.00 34 3 77 +3
28MAY26 5.00 P 0.00 0.00 0.00 0.06 +0.01 35 0 136 0
28MAY26 5.25 P 0.00 0.00 0.00 0.10 +0.02 35 0 603 0
28MAY26 5.50 P 0.00 0.00 0.00 0.16 +0.03 34 0 515 0
28MAY26 5.75 P 0.00 0.00 0.00 0.25 +0.05 34 0 333 0
28MAY26 6.00 P 0.00 0.00 0.00 0.36 +0.05 33 0 105 0
28MAY26 6.25 P 0.00 0.00 0.00 0.50 +0.06 33 0 34 0
28MAY26 6.50 P 0.00 0.00 0.00 0.68 +0.09 34 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.89 +0.11 37 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.10 +0.12 38 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.33 +0.12 40 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.56 +0.15 42 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.79 +0.11 42 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.02 +0.11 41 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.28 +0.14 47 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.52 +0.16 48 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.76 +0.12 48 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.01 +0.13 50 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 38 0 81 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 36 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 34 0 95 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 32 0 39 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
29JUN26 4.50 P 0.00 0.00 0.00 0.02 0.00 32 0 141 0
29JUN26 4.60 P 0.00 0.00 0.00 0.03 0.00 33 0 45 0
29JUN26 4.70 P 0.00 0.00 0.00 0.04 0.00 33 0 309 0
29JUN26 4.80 P 0.00 0.00 0.00 0.06 +0.01 35 0 105 0
29JUN26 4.90 P 0.00 0.00 0.00 0.08 +0.02 36 0 72 0
29JUN26 5.00 P 0.00 0.00 0.00 0.09 +0.01 34 0 123 0
29JUN26 5.25 P 0.00 0.00 0.00 0.15 +0.03 35 0 127 0
29JUN26 5.50 P 0.18 0.20 0.18 0.22 +0.03 34 22 184 -8
29JUN26 5.75 P 0.00 0.00 0.00 0.32 +0.04 35 0 320 0
29JUN26 6.00 P 0.39 0.43 0.39 0.44 +0.05 35 12 132 +12
29JUN26 6.25 P 0.00 0.00 0.00 0.59 +0.07 35 0 120 0
29JUN26 6.50 P 0.00 0.00 0.00 0.76 +0.08 36 0 90 0
29JUN26 6.75 P 0.00 0.00 0.00 0.95 +0.09 37 0 421 0
29JUN26 7.00 P 0.00 0.00 0.00 1.15 +0.10 37 0 15 0
29JUN26 7.25 P 0.00 0.00 0.00 1.37 +0.12 39 0 400 0
29JUN26 7.50 P 0.00 0.00 0.00 1.59 +0.12 40 0 150 0
29JUN26 7.75 P 0.00 0.00 0.00 1.83 +0.13 42 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.07 +0.15 45 0 161 0
29JUN26 8.25 P 0.00 0.00 0.00 2.29 +0.14 43 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.57 +0.16 51 0 174 0
29JUN26 8.75 P 0.00 0.00 0.00 2.80 +0.16 51 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.05 +0.17 54 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.07 +0.02 34 0 11 0
29SEP26 4.30 P 0.00 0.00 0.00 0.08 +0.01 33 0 39 0
29SEP26 4.40 P 0.00 0.00 0.00 0.09 +0.01 32 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.12 +0.02 33 0 27 0
29SEP26 4.60 P 0.00 0.00 0.00 0.13 +0.02 32 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.15 +0.02 32 0 32 0
29SEP26 4.80 P 0.00 0.00 0.00 0.18 +0.03 32 0 36 0
29SEP26 4.90 P 0.00 0.00 0.00 0.21 +0.03 32 0 65 0
29SEP26 5.00 P 0.00 0.00 0.00 0.24 +0.03 32 0 85 0
29SEP26 5.25 P 0.00 0.00 0.00 0.33 +0.04 32 0 121 0
29SEP26 5.50 P 0.00 0.00 0.00 0.44 +0.05 32 0 161 0
29SEP26 5.75 P 0.00 0.00 0.00 0.57 +0.06 32 0 352 0
29SEP26 6.00 P 0.00 0.00 0.00 0.71 +0.07 31 0 1,274 0
29SEP26 6.25 P 0.00 0.00 0.00 0.87 +0.07 31 0 1,053 0
29SEP26 6.50 P 0.00 0.00 0.00 1.05 +0.08 31 0 145 0
29SEP26 6.75 P 0.00 0.00 0.00 1.23 +0.07 30 0 55 0
29SEP26 7.00 P 0.00 0.00 0.00 1.43 +0.08 29 0 40 0
29SEP26 7.25 P 0.00 0.00 0.00 1.65 +0.09 29 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.89 +0.11 31 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 2.08 +0.08 24 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.34 +0.11 29 0 1,966 0
29SEP26 8.25 P 0.00 0.00 0.00 2.56 +0.10 18 0 1,140 0
29SEP26 8.50 P 0.00 0.00 0.00 2.78 +0.11 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.00 +0.09 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.24 +0.10 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.10 +0.01 32 0 5 0
30DEC26 4.30 P 0.00 0.00 0.00 0.12 +0.02 32 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.14 +0.02 32 0 12 0
30DEC26 4.50 P 0.00 0.00 0.00 0.16 +0.02 32 0 27 0
30DEC26 4.60 P 0.00 0.00 0.00 0.18 +0.02 31 0 61 0
30DEC26 4.70 P 0.00 0.00 0.00 0.21 +0.02 31 0 30 0
30DEC26 4.80 P 0.00 0.00 0.00 0.24 +0.03 31 0 34 0
30DEC26 4.90 P 0.00 0.00 0.00 0.27 +0.03 31 0 6 0
30DEC26 5.00 P 0.30 0.30 0.30 0.31 +0.03 32 10 142 -5
30DEC26 5.25 P 0.00 0.00 0.00 0.41 +0.04 31 0 14 0
30DEC26 5.50 P 0.00 0.00 0.00 0.52 +0.05 31 0 181 0
30DEC26 5.75 P 0.00 0.00 0.00 0.65 +0.06 31 0 121 0
30DEC26 6.00 P 0.00 0.00 0.00 0.79 +0.06 31 0 48 0
30DEC26 6.25 P 0.00 0.00 0.00 0.95 +0.07 31 0 61 0
30DEC26 6.50 P 0.00 0.00 0.00 1.12 +0.08 30 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.31 +0.08 30 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.50 +0.08 30 0 40 0
30DEC26 7.25 P 0.00 0.00 0.00 1.69 +0.07 29 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.91 +0.08 29 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.12 +0.08 27 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.34 +0.10 25 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.58 +0.09 26 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.81 +0.09 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.04 +0.09 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.17 +0.01 30 0 2 0
30MAR27 4.50 P 0.00 0.00 0.00 0.20 +0.01 31 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.22 +0.01 30 0 54 0
30MAR27 4.70 P 0.00 0.00 0.00 0.25 +0.01 30 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.29 +0.02 31 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.32 +0.02 30 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.36 +0.03 31 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.46 +0.03 30 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.57 +0.03 30 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.70 +0.04 30 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.84 +0.04 30 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.00 +0.06 30 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.18 +0.08 30 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.35 +0.07 29 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.54 +0.06 29 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.74 +0.07 29 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.95 +0.07 29 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.16 +0.08 28 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.37 +0.07 27 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.61 +0.07 28 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.84 +0.08 27 0 0 0
TOTAL PUT 104 20,468 +55
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$ 90.65
30MAR26 18.50 C 0.00 0.00 0.00 72.52 +3.69 355 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 71.68 +2.88 206 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 71.18 +3.35 199 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 70.68 +3.35 191 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 69.68 +2.84 166 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 68.68 +2.69 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 67.68 +3.35 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 66.68 +3.34 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 65.69 +3.35 176 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 64.69 +3.35 166 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 63.69 +2.46 154 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 62.69 +2.80 136 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 61.69 +3.35 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 60.69 +3.35 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 59.69 +3.34 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 59.05 +2.72 239 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 57.70 +2.70 135 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 57.18 +3.26 239 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 56.05 +3.65 219 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 54.70 +3.07 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 53.70 +2.95 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 52.70 +3.34 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 51.71 +3.35 117 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 50.71 +3.03 111 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 49.71 +3.40 103 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 49.02 +3.66 177 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 47.93 +2.78 162 0 73 0
30MAR26 44.00 C 0.00 0.00 0.00 47.14 +3.77 177 0 56 0
30MAR26 45.00 C 0.00 0.00 0.00 45.71 +3.34 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 44.71 +2.71 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 44.13 +3.78 162 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 42.72 +3.22 84 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 41.72 +2.65 75 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 41.09 +3.72 145 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 38.22 +3.21 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 36.10 +2.91 125 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 33.74 +3.84 123 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 30.74 +3.27 60 0 20 0
30MAR26 62.50 C 0.00 0.00 0.00 28.49 +3.39 90 0 16 0
30MAR26 65.00 C 0.00 0.00 0.00 25.77 +2.98 59 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 23.56 +2.96 78 0 51 0
30MAR26 70.00 C 0.00 0.00 0.00 20.89 +2.81 60 0 66 0
30MAR26 72.50 C 0.00 0.00 0.00 18.52 +2.45 60 0 89 0
30MAR26 75.00 C 0.00 0.00 0.00 15.81 +2.01 39 0 55 0
30MAR26 77.50 C 0.00 0.00 0.00 13.61 +1.74 48 0 539 0
30MAR26 80.00 C 0.00 0.00 0.00 11.61 +1.96 52 0 75 0
30MAR26 82.50 C 0.00 0.00 0.00 9.76 +1.46 55 0 7 0
30MAR26 85.00 C 8.43 8.43 7.90 8.33 +1.57 60 2 37 -1
30MAR26 87.50 C 6.81 6.81 6.81 6.61 +1.11 57 2 70 +2
30MAR26 90.00 C 5.40 5.40 4.68 5.29 +0.86 58 21 73 0
30MAR26 92.50 C 3.84 4.28 3.75 4.19 +0.68 58 9 53 +1
30MAR26 95.00 C 3.20 3.20 2.80 3.27 +0.53 58 55 127 +15
30MAR26 97.50 C 2.63 2.63 2.53 2.57 +0.45 59 4 60 +2
30MAR26 100.00 C 2.39 2.39 1.70 2.01 +0.40 60 32 138 +6
30MAR26 102.50 C 0.00 0.00 0.00 1.49 +0.27 60 0 112 0
30MAR26 105.00 C 1.00 1.00 1.00 1.10 +0.19 60 17 130 +9
30MAR26 107.50 C 0.82 0.91 0.82 0.80 +0.13 60 2 79 +2
30MAR26 110.00 C 0.81 0.81 0.74 0.57 +0.08 60 5 184 +1
30MAR26 112.50 C 0.55 0.55 0.55 0.40 +0.05 60 5 80 +3
30MAR26 115.00 C 0.00 0.00 0.00 0.28 +0.03 60 0 82 0
30MAR26 117.50 C 0.00 0.00 0.00 0.19 +0.01 60 0 212 0
30MAR26 120.00 C 0.00 0.00 0.00 0.13 0.00 60 0 112 0
30MAR26 122.50 C 0.23 0.23 0.23 0.09 0.00 60 1 36 0
30MAR26 125.00 C 0.00 0.00 0.00 0.06 -0.01 60 0 45 0
30MAR26 127.50 C 0.00 0.00 0.00 0.04 -0.01 60 0 59 0
30MAR26 130.00 C 0.00 0.00 0.00 0.03 0.00 61 0 71 0
30MAR26 132.50 C 0.00 0.00 0.00 0.02 0.00 61 0 89 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 59 0 26 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 61 0 17 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 64 0 13 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 68 0 132 0
29APR26 52.50 C 0.00 0.00 0.00 38.56 +2.61 78 0 12 0
29APR26 55.00 C 0.00 0.00 0.00 36.10 +2.57 74 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 33.74 +3.83 74 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 31.01 +2.32 57 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 29.10 +3.88 72 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 26.28 +2.70 57 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 23.99 +2.31 57 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 21.63 +1.96 54 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 19.08 +1.68 47 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 18.08 +2.52 62 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 15.27 +1.57 52 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 14.30 +2.66 60 0 43 0
29APR26 82.50 C 0.00 0.00 0.00 11.94 +1.70 54 0 130 0
29APR26 85.00 C 0.00 0.00 0.00 10.46 +1.20 54 0 130 0
29APR26 87.50 C 9.09 9.09 9.09 9.19 +1.10 55 2 132 0
29APR26 90.00 C 0.00 0.00 0.00 7.94 +0.90 56 0 135 0
29APR26 92.50 C 6.67 7.15 6.67 6.81 +0.75 56 20 80 +4
29APR26 95.00 C 5.84 5.84 5.84 5.87 +0.59 56 1 50 0
29APR26 97.50 C 0.00 0.00 0.00 5.08 +0.57 57 0 60 0
29APR26 100.00 C 3.97 4.58 3.97 4.38 +0.54 57 12 90 -2
29APR26 102.50 C 0.00 0.00 0.00 3.79 +0.54 58 0 54 0
29APR26 105.00 C 0.00 0.00 0.00 3.18 +0.43 58 0 51 0
29APR26 107.50 C 0.00 0.00 0.00 2.67 +0.36 58 0 46 0
29APR26 110.00 C 2.38 2.56 2.21 2.22 +0.28 58 61 85 +58
29APR26 112.50 C 0.00 0.00 0.00 1.85 +0.23 58 0 18 0
29APR26 115.00 C 0.00 0.00 0.00 1.53 +0.18 58 0 103 0
29APR26 117.50 C 0.00 0.00 0.00 1.26 +0.14 58 0 23 0
29APR26 120.00 C 0.00 0.00 0.00 1.04 +0.11 58 0 77 0
29APR26 122.50 C 1.19 1.19 1.19 0.85 +0.08 57 2 6 +2
29APR26 125.00 C 0.00 0.00 0.00 0.69 +0.05 57 0 7 0
29APR26 127.50 C 0.00 0.00 0.00 0.57 +0.04 58 0 14 0
29APR26 130.00 C 0.75 0.75 0.75 0.46 +0.03 57 5 15 +5
29APR26 132.50 C 0.00 0.00 0.00 0.37 +0.02 57 0 4 0
29APR26 135.00 C 0.00 0.00 0.00 0.30 +0.01 57 0 5 0
29APR26 137.50 C 0.00 0.00 0.00 0.24 +0.01 57 0 4 0
29APR26 140.00 C 0.00 0.00 0.00 0.19 0.00 57 0 1 0
29APR26 142.50 C 0.00 0.00 0.00 0.16 0.00 57 0 1 0
29APR26 145.00 C 0.00 0.00 0.00 0.13 0.00 58 0 45 0
28MAY26 62.50 C 0.00 0.00 0.00 29.10 +2.91 55 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 26.44 +2.68 46 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 24.88 +3.09 57 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 22.30 +1.97 51 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 20.43 +1.83 52 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 18.66 +2.17 54 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 16.98 +1.53 55 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 15.40 +1.37 55 0 2 0
28MAY26 82.50 C 0.00 0.00 0.00 14.65 +2.20 61 0 0 0
28MAY26 85.00 C 12.09 12.09 12.09 13.00 +1.61 59 2 2 0
28MAY26 87.50 C 0.00 0.00 0.00 11.44 +1.21 57 0 2 0
28MAY26 90.00 C 10.50 10.50 10.20 10.20 +1.00 57 3 15 +2
28MAY26 92.50 C 0.00 0.00 0.00 9.24 +1.03 58 0 4 0
28MAY26 95.00 C 8.50 8.50 8.50 8.29 +0.85 58 1 5 +1
28MAY26 97.50 C 0.00 0.00 0.00 7.45 +0.83 59 0 16 0
28MAY26 100.00 C 0.00 0.00 0.00 6.69 +0.82 59 0 25 0
28MAY26 102.50 C 0.00 0.00 0.00 6.01 +0.81 60 0 20 0
28MAY26 105.00 C 0.00 0.00 0.00 5.31 +0.71 60 0 3 0
28MAY26 107.50 C 0.00 0.00 0.00 4.69 +0.63 60 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 4.13 +0.55 59 0 23 0
28MAY26 112.50 C 0.00 0.00 0.00 3.63 +0.48 59 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 3.19 +0.42 59 0 48 0
28MAY26 117.50 C 0.00 0.00 0.00 2.79 +0.35 59 0 1 0
28MAY26 120.00 C 0.00 0.00 0.00 2.45 +0.31 59 0 3 0
28MAY26 122.50 C 0.00 0.00 0.00 2.08 +0.26 59 0 2 0
28MAY26 125.00 C 0.00 0.00 0.00 1.81 +0.22 59 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 1.58 +0.19 59 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 1.38 +0.16 59 0 14 0
28MAY26 132.50 C 0.00 0.00 0.00 1.20 +0.14 59 0 0 0
28MAY26 135.00 C 0.00 0.00 0.00 1.07 +0.12 59 0 1 0
28MAY26 137.50 C 0.00 0.00 0.00 0.90 +0.09 59 0 0 0
28MAY26 140.00 C 1.22 1.22 1.22 0.78 +0.08 59 1 1 +1
29JUN26 21.00 C 0.00 0.00 0.00 69.86 +3.02 105 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 68.82 +2.83 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 67.83 +2.47 65 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 66.84 +2.65 73 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 65.85 +3.24 75 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 64.85 +3.00 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 63.86 +2.63 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 62.87 +2.98 62 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 61.88 +3.35 65 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 60.89 +2.93 65 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 59.89 +3.34 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 59.05 +2.72 89 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 57.91 +2.91 55 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 57.18 +3.26 91 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 56.05 +3.46 79 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 54.94 +3.31 57 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 53.71 +2.93 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 52.97 +3.52 59 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 51.98 +3.32 58 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 51.00 +2.85 59 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 49.73 +3.00 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 49.04 +3.09 59 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 48.06 +2.91 59 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 47.14 +3.66 63 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 46.11 +3.06 59 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 45.15 +3.15 59 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 44.18 +3.02 59 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 42.91 +2.67 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 42.01 +2.94 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 41.65 +3.43 69 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 38.56 +2.61 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 36.47 +2.64 54 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 33.91 +2.65 48 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 31.83 +2.60 52 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 29.89 +2.88 56 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 27.81 +2.81 56 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 25.32 +1.69 51 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 23.84 +2.35 56 0 7 0
29JUN26 72.50 C 0.00 0.00 0.00 22.35 +2.46 58 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 20.10 +2.16 55 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 18.53 +1.11 55 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 17.05 +1.17 56 0 5 0
29JUN26 82.50 C 0.00 0.00 0.00 16.10 +1.42 59 0 6 0
29JUN26 85.00 C 0.00 0.00 0.00 14.64 +1.53 58 0 6 0
29JUN26 87.50 C 0.00 0.00 0.00 13.27 +1.27 57 0 6 0
29JUN26 90.00 C 0.00 0.00 0.00 12.16 +1.16 58 0 7 0
29JUN26 92.50 C 0.00 0.00 0.00 11.14 +1.06 58 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 10.22 +0.98 58 0 2 0
29JUN26 97.50 C 0.00 0.00 0.00 9.37 +0.96 59 0 1 0
29JUN26 100.00 C 8.36 8.36 8.36 8.60 +0.97 59 1 18 0
29JUN26 102.50 C 7.53 7.53 7.53 7.89 +0.97 60 1 1 +1
29JUN26 105.00 C 0.00 0.00 0.00 7.23 +0.96 60 0 3 0
29JUN26 107.50 C 0.00 0.00 0.00 6.55 +0.88 60 0 2 0
29JUN26 110.00 C 0.00 0.00 0.00 5.93 +0.80 60 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 5.36 +0.73 60 0 11 0
29JUN26 115.00 C 0.00 0.00 0.00 4.84 +0.66 60 0 8 0
29JUN26 117.50 C 0.00 0.00 0.00 4.37 +0.60 60 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 3.94 +0.54 60 0 130 0
29JUN26 122.50 C 0.00 0.00 0.00 3.55 +0.49 60 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 3.20 +0.52 59 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 2.80 +0.32 59 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 2.52 +0.35 59 0 15 0
29JUN26 132.50 C 0.00 0.00 0.00 2.27 +0.32 59 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 2.04 +0.28 59 0 1 0
29JUN26 137.50 C 0.00 0.00 0.00 1.83 +0.25 59 0 2 0
29JUN26 140.00 C 0.00 0.00 0.00 1.64 +0.22 59 0 5 0
29JUN26 142.50 C 0.00 0.00 0.00 1.48 +0.20 59 0 0 0
29JUN26 145.00 C 2.00 2.00 2.00 1.33 +0.18 59 1 10 -1
29JUN26 147.50 C 0.00 0.00 0.00 1.19 +0.16 59 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 1.07 +0.15 59 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 0.96 +0.13 59 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.86 +0.11 59 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.77 +0.10 59 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.69 +0.09 59 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.62 +0.08 59 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.56 +0.08 59 0 2 0
29JUN26 167.50 C 0.00 0.00 0.00 0.50 +0.07 59 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.45 +0.06 59 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.40 +0.05 59 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.36 +0.05 59 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.32 +0.04 59 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 0.29 +0.04 59 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.26 +0.03 59 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.23 +0.03 59 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 0.21 +0.03 59 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 0.19 +0.02 59 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 0.17 +0.02 59 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.15 +0.02 59 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 0.13 +0.01 59 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.12 +0.01 59 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 54.35 +3.16 58 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 53.22 +2.61 45 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 52.39 +3.12 56 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 51.30 +2.94 48 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 50.09 +2.67 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 49.69 +2.81 60 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 48.17 +2.56 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 47.54 +2.97 51 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 46.47 +2.25 47 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 45.60 +2.44 50 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 44.75 +2.69 52 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 44.09 +2.50 57 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 43.18 +2.84 56 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 41.88 +2.50 49 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 40.23 +2.44 57 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 37.89 +2.64 55 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 36.30 +2.49 59 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 33.92 +2.15 56 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 32.49 +2.31 59 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 30.80 +2.87 60 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 28.99 +2.35 59 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 26.79 +1.49 56 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 25.50 +1.77 58 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 23.99 +1.91 58 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 22.86 +1.85 59 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 21.69 +1.99 60 0 18 0
29SEP26 82.50 C 0.00 0.00 0.00 20.10 +1.66 59 0 1 0
29SEP26 85.00 C 18.20 18.20 18.20 19.18 +1.57 60 1 3 0
29SEP26 87.50 C 0.00 0.00 0.00 18.18 +1.67 60 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 16.88 +1.32 60 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 15.93 +1.16 60 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 15.04 +1.10 60 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 14.21 +1.13 61 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 13.44 +1.18 61 0 57 0
29SEP26 102.50 C 0.00 0.00 0.00 12.72 +1.22 61 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 12.04 +1.26 62 0 16 0
29SEP26 107.50 C 11.39 11.39 11.39 11.35 +1.25 62 2 3 0
29SEP26 110.00 C 10.85 10.85 10.85 10.65 +1.18 62 2 8 +2
29SEP26 112.50 C 0.00 0.00 0.00 9.99 +1.11 62 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 9.37 +1.05 61 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 8.79 +1.00 61 0 7 0
29SEP26 120.00 C 0.00 0.00 0.00 8.25 +0.95 61 0 26 0
29SEP26 122.50 C 0.00 0.00 0.00 7.73 +0.89 61 0 26 0
29SEP26 125.00 C 0.00 0.00 0.00 7.25 +0.84 61 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 6.80 +0.79 61 0 150 0
29SEP26 130.00 C 0.00 0.00 0.00 6.38 +0.75 61 0 160 0
29SEP26 132.50 C 0.00 0.00 0.00 5.98 +0.70 61 0 45 0
29SEP26 135.00 C 0.00 0.00 0.00 5.61 +0.81 61 0 105 0
29SEP26 137.50 C 0.00 0.00 0.00 5.26 +0.76 61 0 100 0
29SEP26 140.00 C 0.00 0.00 0.00 4.79 +0.44 60 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 4.63 +0.68 61 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 4.34 +0.63 61 0 13 0
29SEP26 147.50 C 0.00 0.00 0.00 4.08 +0.60 61 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 3.82 +0.46 61 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 3.48 +0.33 60 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 3.37 +0.50 61 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 3.07 +0.38 60 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 2.88 +0.36 60 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 2.70 +0.33 60 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 2.54 +0.32 60 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 2.38 +0.30 60 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 2.24 +0.22 60 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 2.10 +0.26 60 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 1.97 +0.25 60 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 1.85 +0.23 60 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 1.74 +0.22 60 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 1.64 +0.21 60 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 1.54 +0.20 60 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 1.44 +0.18 60 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 1.40 +0.21 61 0 58 0
29SEP26 192.50 C 0.00 0.00 0.00 1.28 +0.17 60 0 15 0
29SEP26 195.00 C 0.00 0.00 0.00 1.20 +0.15 60 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 1.13 +0.14 60 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 1.06 +0.10 60 0 3 0
30DEC26 48.00 C 0.00 0.00 0.00 45.28 +2.55 57 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 44.42 +2.48 57 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 43.86 +2.42 59 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 42.00 +2.93 60 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 40.00 +2.37 59 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 37.96 +1.97 58 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 36.56 +2.79 60 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 34.23 +1.99 57 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 33.29 +2.42 60 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 31.75 +2.72 60 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 30.48 +2.48 61 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 28.64 +1.76 59 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 27.04 +1.65 58 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 25.95 +2.13 59 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 24.87 +1.87 60 0 3 0
30DEC26 82.50 C 0.00 0.00 0.00 23.84 +1.98 60 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 22.68 +1.79 60 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 21.77 +1.83 61 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 20.47 +1.40 60 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 19.55 +1.32 60 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 18.69 +1.26 61 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 17.88 +1.16 61 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 17.12 +1.22 61 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 16.40 +1.27 61 0 197 0
30DEC26 105.00 C 0.00 0.00 0.00 15.71 +1.31 62 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 15.07 +1.37 62 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 14.38 +1.34 62 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 13.70 +1.29 62 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 13.05 +1.24 62 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 12.43 +1.18 62 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 11.84 +1.13 62 0 100 0
30DEC26 122.50 C 0.00 0.00 0.00 11.28 +1.09 62 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 10.75 +1.04 62 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 10.24 +1.00 62 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 9.76 +0.95 62 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 9.30 +0.91 62 0 6 0
30DEC26 135.00 C 0.00 0.00 0.00 8.87 +0.88 62 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 8.46 +0.84 61 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 8.06 +0.80 61 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 7.69 +0.77 61 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 7.33 +0.73 61 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 6.99 +0.70 61 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.67 +0.67 61 0 10 0
30DEC26 152.50 C 0.00 0.00 0.00 6.37 +0.65 61 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 6.07 +0.61 61 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 5.80 +0.59 61 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 5.53 +0.56 61 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 5.28 +0.54 61 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 5.04 +0.51 61 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 4.82 +0.50 61 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 4.60 +0.47 61 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 36.78 +2.24 59 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 35.19 +2.34 59 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 33.64 +1.96 59 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 32.19 +1.65 59 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 31.02 +2.16 59 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 29.75 +2.08 59 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 28.58 +1.98 60 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 27.27 +1.61 59 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 26.42 +1.78 60 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 25.39 +1.90 60 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 24.53 +1.83 61 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 23.41 +1.53 60 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 22.70 +1.63 61 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 21.70 +1.41 61 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 20.92 +1.36 61 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 20.17 +1.31 61 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 19.46 +1.33 61 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 18.78 +1.38 62 0 0 0
30MAR27 107.50 C 17.39 17.39 17.39 18.14 +1.44 62 2 2 +2
30MAR27 110.00 C 0.00 0.00 0.00 17.52 +1.49 62 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 16.86 +1.47 62 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 16.20 +1.43 62 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 15.56 +1.37 62 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 14.96 +1.34 62 0 4 0
TOTAL CALL 275 6,569 +115
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 231 0 82 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 228 0 8 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 220 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 213 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 188 0 10 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 183 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 177 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 172 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 167 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 162 0 19 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 158 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 153 0 4 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 149 0 1 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 145 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 141 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 133 0 1 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 129 0 16 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 125 0 10 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 122 0 3 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 109 0 32 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 105 0 13 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 102 0 45 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 99 0 500 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 96 0 23 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 93 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 91 0 5 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 83 0 15 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 77 0 61 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 -0.01 70 0 10 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 -0.02 64 0 280 0
30MAR26 62.50 P 0.00 0.00 0.00 0.02 -0.05 63 0 128 0
30MAR26 65.00 P 0.24 0.24 0.24 0.04 -0.09 62 2 133 -2
30MAR26 67.50 P 0.00 0.00 0.00 0.07 -0.18 60 0 124 0
30MAR26 70.00 P 0.40 0.40 0.31 0.14 -0.29 60 232 455 +117
30MAR26 72.50 P 0.00 0.00 0.00 0.27 -0.44 60 0 293 0
30MAR26 75.00 P 0.62 0.62 0.62 0.48 -0.63 60 1 129 +1
30MAR26 77.50 P 1.01 1.06 1.00 0.80 -0.85 60 5 106 -2
30MAR26 80.00 P 1.34 1.62 1.30 1.25 -1.03 60 43 209 +7
30MAR26 82.50 P 3.12 3.12 1.80 1.85 -1.23 60 11 58 +4
30MAR26 85.00 P 2.88 2.88 2.61 2.61 -1.52 60 9 121 0
30MAR26 87.50 P 3.90 3.90 3.61 3.64 -1.72 61 4 180 0
30MAR26 90.00 P 4.74 5.50 4.74 4.76 -2.04 60 27 154 -12
30MAR26 92.50 P 6.98 6.98 6.98 6.23 -2.00 62 15 115 +15
30MAR26 95.00 P 0.00 0.00 0.00 7.83 -2.29 62 0 76 0
30MAR26 97.50 P 9.80 9.80 9.80 9.60 -2.18 63 1 32 0
30MAR26 100.00 P 0.00 0.00 0.00 11.52 -2.21 64 0 57 0
30MAR26 102.50 P 0.00 0.00 0.00 13.58 -2.44 66 0 48 0
30MAR26 105.00 P 0.00 0.00 0.00 15.41 -2.64 62 0 29 0
30MAR26 107.50 P 0.00 0.00 0.00 18.03 -3.01 70 0 27 0
30MAR26 110.00 P 0.00 0.00 0.00 20.12 -3.02 68 0 39 0
30MAR26 112.50 P 0.00 0.00 0.00 22.81 -2.63 78 0 18 0
30MAR26 115.00 P 0.00 0.00 0.00 24.53 -3.52 60 0 11 0
30MAR26 117.50 P 0.00 0.00 0.00 27.63 -2.85 83 0 5 0
30MAR26 120.00 P 0.00 0.00 0.00 29.35 -3.61 0 0 4 0
30MAR26 122.50 P 0.00 0.00 0.00 32.83 -2.45 98 0 2 0
30MAR26 125.00 P 0.00 0.00 0.00 34.36 -3.35 61 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 37.96 -2.24 110 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 40.00 -3.25 102 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 42.61 -3.34 110 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 44.35 -3.95 0 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 46.85 -4.03 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 50.34 -2.36 128 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 52.55 -2.65 123 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 54.68 -3.46 112 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.03 -0.04 59 0 25 0
29APR26 55.00 P 0.00 0.00 0.00 0.05 -0.07 58 0 7 0
29APR26 57.50 P 0.00 0.00 0.00 0.09 -0.12 58 0 3 0
29APR26 60.00 P 0.43 0.43 0.43 0.15 -0.19 57 1 2 -1
29APR26 62.50 P 0.00 0.00 0.00 0.26 -0.28 57 0 8 0
29APR26 65.00 P 0.00 0.00 0.00 0.41 -0.39 57 0 24 0
29APR26 67.50 P 0.83 0.83 0.83 0.62 -0.53 57 3 21 +3
29APR26 70.00 P 1.27 1.27 1.08 0.91 -0.68 58 21 22 +15
29APR26 72.50 P 0.00 0.00 0.00 1.30 -0.83 58 0 170 0
29APR26 75.00 P 0.00 0.00 0.00 1.80 -0.93 58 0 44 0
29APR26 77.50 P 0.00 0.00 0.00 2.41 -1.07 58 0 65 0
29APR26 80.00 P 3.36 3.36 3.10 3.10 -1.26 58 3 107 0
29APR26 82.50 P 4.00 4.00 4.00 3.94 -1.36 58 1 201 0
29APR26 85.00 P 0.00 0.00 0.00 4.92 -1.52 58 0 214 0
29APR26 87.50 P 6.47 6.61 6.47 6.07 -1.76 58 19 155 -9
29APR26 90.00 P 7.50 7.50 7.50 7.40 -1.84 59 1 162 -1
29APR26 92.50 P 0.00 0.00 0.00 8.84 -1.91 59 0 90 0
29APR26 95.00 P 0.00 0.00 0.00 10.36 -2.08 59 0 32 0
29APR26 97.50 P 0.00 0.00 0.00 12.03 -1.83 60 0 19 0
29APR26 100.00 P 0.00 0.00 0.00 13.81 -2.36 60 0 31 0
29APR26 102.50 P 0.00 0.00 0.00 15.67 -2.29 61 0 21 0
29APR26 105.00 P 0.00 0.00 0.00 16.93 -2.72 55 0 31 0
29APR26 107.50 P 0.00 0.00 0.00 19.69 -2.17 62 0 44 0
29APR26 110.00 P 0.00 0.00 0.00 21.85 -2.33 64 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 23.74 -2.42 61 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 26.31 -2.48 66 0 2 0
29APR26 117.50 P 0.00 0.00 0.00 28.46 -2.31 66 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 30.98 -2.28 69 0 13 0
29APR26 122.50 P 0.00 0.00 0.00 33.29 -1.99 70 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 35.81 -2.79 74 0 1 0
29APR26 127.50 P 0.00 0.00 0.00 37.96 -2.51 72 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 40.75 -2.50 79 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 42.85 -3.10 76 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 45.04 -3.26 73 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 47.77 -3.11 80 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 50.45 -2.39 85 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 52.78 -2.72 85 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 54.68 -3.46 74 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.80 -0.44 59 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 1.13 -0.52 59 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 1.50 -0.74 59 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 2.02 -0.80 59 0 2 0
28MAY26 72.50 P 0.00 0.00 0.00 2.58 -0.90 59 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 3.28 -0.95 59 0 4 0
28MAY26 77.50 P 0.00 0.00 0.00 4.02 -1.04 59 0 15 0
28MAY26 80.00 P 0.00 0.00 0.00 4.88 -1.17 59 0 8 0
28MAY26 82.50 P 6.13 6.13 6.13 5.85 -1.36 59 1 96 0
28MAY26 85.00 P 7.24 7.24 7.24 6.94 -1.47 59 2 98 0
28MAY26 87.50 P 0.00 0.00 0.00 8.16 -1.64 59 0 33 0
28MAY26 90.00 P 0.00 0.00 0.00 9.50 -1.75 60 0 116 0
28MAY26 92.50 P 0.00 0.00 0.00 10.94 -1.87 60 0 14 0
28MAY26 95.00 P 0.00 0.00 0.00 12.50 -1.96 60 0 50 0
28MAY26 97.50 P 0.00 0.00 0.00 14.16 -2.12 61 0 6 0
28MAY26 100.00 P 0.00 0.00 0.00 15.90 -2.43 61 0 30 0
28MAY26 102.50 P 0.00 0.00 0.00 17.33 -2.70 59 0 13 0
28MAY26 105.00 P 0.00 0.00 0.00 18.91 -3.38 58 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 21.52 -2.49 63 0 37 0
28MAY26 110.00 P 0.00 0.00 0.00 23.56 -2.88 63 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 25.61 -2.55 64 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 27.09 -3.34 60 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 29.95 -2.86 66 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 32.16 -1.97 66 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 33.64 -3.15 60 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 36.75 -1.86 69 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 38.58 -2.62 65 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 41.28 -2.50 69 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 43.48 -2.77 69 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 46.21 -2.30 74 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 48.37 -2.67 72 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 51.11 -2.22 77 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 91 0 85 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 88 0 12 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 85 0 4 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 82 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 80 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 78 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 75 0 11 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 73 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 69 0 13 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 60 0 40 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 -0.02 57 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.02 -0.02 59 0 1 0
29JUN26 39.00 P 0.00 0.00 0.00 0.03 -0.02 59 0 9 0
29JUN26 40.00 P 0.00 0.00 0.00 0.04 -0.03 60 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.05 -0.03 60 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.06 -0.04 59 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.08 -0.04 60 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.09 -0.06 59 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.12 -0.06 60 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 0.14 -0.08 59 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 0.16 -0.10 59 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.20 -0.11 59 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.24 -0.13 59 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.28 -0.15 59 0 18 0
29JUN26 52.50 P 0.00 0.00 0.00 0.42 -0.20 59 0 0 0
29JUN26 55.00 P 0.86 0.86 0.86 0.62 -0.26 59 6 64 +6
29JUN26 57.50 P 0.00 0.00 0.00 0.82 -0.38 59 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.13 -0.42 59 0 81 0
29JUN26 62.50 P 0.00 0.00 0.00 1.49 -0.50 59 0 14 0
29JUN26 65.00 P 2.15 2.15 2.15 1.97 -0.59 60 4 55 +4
29JUN26 67.50 P 0.00 0.00 0.00 2.45 -0.69 59 0 98 0
29JUN26 70.00 P 3.20 3.20 3.20 3.05 -0.78 59 1 62 0
29JUN26 72.50 P 3.99 3.99 3.99 3.72 -0.87 59 4 10 0
29JUN26 75.00 P 0.00 0.00 0.00 4.47 -0.99 59 0 8 0
29JUN26 77.50 P 0.00 0.00 0.00 5.33 -1.06 58 0 45 0
29JUN26 80.00 P 0.00 0.00 0.00 6.29 -1.17 59 0 12 0
29JUN26 82.50 P 0.00 0.00 0.00 7.35 -1.29 59 0 105 0
29JUN26 85.00 P 0.00 0.00 0.00 8.52 -1.47 59 0 46 0
29JUN26 87.50 P 0.00 0.00 0.00 9.79 -1.59 59 0 2 0
29JUN26 90.00 P 0.00 0.00 0.00 11.18 -1.67 59 0 4 0
29JUN26 92.50 P 0.00 0.00 0.00 12.65 -1.77 60 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 14.22 -1.86 60 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 15.87 -1.95 61 0 12 0
29JUN26 100.00 P 0.00 0.00 0.00 17.60 -1.84 61 0 2 0
29JUN26 102.50 P 0.00 0.00 0.00 19.45 -2.44 62 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 21.30 -2.46 62 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 23.20 -2.55 62 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 25.10 -2.45 63 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 27.14 -1.99 63 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 29.20 -2.08 64 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 31.27 -2.85 64 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 33.12 -2.58 63 0 165 0
29JUN26 122.50 P 0.00 0.00 0.00 35.64 -2.41 66 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 37.48 -3.41 64 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 39.50 -3.60 63 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 41.66 -3.58 63 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 44.26 -3.01 65 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 46.61 -2.68 66 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 49.42 -2.76 71 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 51.23 -2.67 67 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 53.99 -2.10 71 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 56.36 -1.82 72 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 58.47 -2.53 70 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 60.79 -2.66 70 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 63.03 -2.64 69 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 66.15 -2.29 77 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 68.40 -2.17 76 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 70.49 -2.56 74 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 72.44 -3.53 68 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 75.15 -2.98 72 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 78.14 -2.77 80 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 80.70 -2.05 82 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 82.36 -2.99 72 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 85.48 -2.22 82 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 87.69 -3.21 79 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 90.01 -2.69 78 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 92.83 -2.37 84 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 95.01 -2.69 81 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 97.81 -2.68 86 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 100.18 -3.01 85 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 102.33 -2.87 81 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 105.30 -2.94 89 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 107.61 -2.71 88 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 109.63 -3.07 80 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.21 -0.09 60 0 33 0
29SEP26 38.00 P 0.00 0.00 0.00 0.26 -0.07 61 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.30 -0.10 60 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.34 -0.12 60 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.41 -0.12 60 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.47 -0.13 60 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.54 -0.16 60 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 0.61 -0.19 60 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.70 -0.19 60 0 1 0
29SEP26 46.00 P 0.00 0.00 0.00 0.80 -0.20 60 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.89 -0.24 60 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 1.02 -0.25 61 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 1.12 -0.28 60 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.26 -0.27 60 0 42 0
29SEP26 52.50 P 0.00 0.00 0.00 1.59 -0.39 60 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 2.10 -0.39 61 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 2.53 -0.47 61 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 3.03 -0.56 60 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 3.62 -0.63 60 0 0 0
29SEP26 65.00 P 4.49 4.49 4.49 4.28 -0.72 60 2 43 +2
29SEP26 67.50 P 0.00 0.00 0.00 5.02 -0.81 60 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 5.83 -0.92 60 0 101 0
29SEP26 72.50 P 0.00 0.00 0.00 6.77 -0.96 60 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 7.75 -1.05 60 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 8.81 -1.10 60 0 16 0
29SEP26 80.00 P 0.00 0.00 0.00 9.95 -1.19 60 0 42 0
29SEP26 82.50 P 11.00 11.00 11.00 11.17 -1.28 60 1 2 +1
29SEP26 85.00 P 0.00 0.00 0.00 12.47 -1.36 60 0 7 0
29SEP26 87.50 P 0.00 0.00 0.00 13.85 -1.46 60 0 6 0
29SEP26 90.00 P 0.00 0.00 0.00 15.30 -1.49 61 0 326 0
29SEP26 92.50 P 0.00 0.00 0.00 16.83 -1.56 61 0 8 0
29SEP26 95.00 P 0.00 0.00 0.00 18.43 -1.62 61 0 11 0
29SEP26 97.50 P 0.00 0.00 0.00 20.08 -1.81 61 0 23 0
29SEP26 100.00 P 0.00 0.00 0.00 21.80 -1.84 62 0 37 0
29SEP26 102.50 P 0.00 0.00 0.00 23.42 -2.00 62 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 25.47 -2.09 63 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 27.26 -1.85 63 0 18 0
29SEP26 110.00 P 0.00 0.00 0.00 28.86 -2.39 62 0 12 0
29SEP26 112.50 P 0.00 0.00 0.00 30.93 -2.38 63 0 60 0
29SEP26 115.00 P 0.00 0.00 0.00 32.82 -2.48 63 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 34.99 -1.99 64 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 36.85 -2.14 64 0 13 0
29SEP26 122.50 P 0.00 0.00 0.00 38.79 -2.66 64 0 14 0
29SEP26 125.00 P 0.00 0.00 0.00 41.10 -2.27 65 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 43.13 -2.55 65 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 45.19 -2.40 65 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 47.44 -2.69 66 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 49.50 -2.81 65 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 52.02 -2.20 67 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 54.34 -1.89 68 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 56.58 -2.23 68 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 58.60 -2.34 67 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 60.80 -2.04 68 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 62.47 -3.26 65 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 64.73 -2.93 65 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 67.80 -2.61 69 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 69.62 -2.96 67 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 71.66 -3.31 65 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 74.24 -2.80 67 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 76.65 -2.98 68 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 78.98 -3.03 68 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 81.26 -3.11 67 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 83.77 -2.68 69 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 86.14 -2.93 69 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 88.26 -3.20 67 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 90.88 -3.01 69 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 93.44 -2.84 70 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 95.81 -2.92 71 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 98.00 -3.14 69 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 100.57 -2.72 71 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 102.91 -3.19 70 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 105.49 -2.75 72 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 107.76 -3.09 71 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 111.25 -1.90 79 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 2.06 -0.38 61 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 2.26 -0.38 61 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 2.45 -0.39 61 0 6 0
30DEC26 52.50 P 0.00 0.00 0.00 2.94 -0.41 61 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 3.46 -0.48 60 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 4.06 -0.55 60 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 4.73 -0.66 60 0 5 0
30DEC26 62.50 P 0.00 0.00 0.00 5.49 -0.68 60 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 6.28 -0.84 60 0 5 0
30DEC26 67.50 P 0.00 0.00 0.00 7.20 -0.87 60 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 8.18 -0.88 60 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 9.19 -1.00 60 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 10.28 -1.05 60 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 11.45 -1.12 60 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 12.69 -1.16 60 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 13.98 -1.23 60 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 15.35 -1.30 60 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 16.77 -1.41 60 0 8 0
30DEC26 90.00 P 0.00 0.00 0.00 18.28 -1.45 61 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 19.84 -1.45 61 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 21.46 -1.51 61 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 23.12 -1.73 61 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 24.84 -1.74 62 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 26.64 -1.71 62 0 170 0
30DEC26 105.00 P 0.00 0.00 0.00 28.41 -1.79 62 0 171 0
30DEC26 107.50 P 0.00 0.00 0.00 30.30 -1.92 63 0 15 0
30DEC26 110.00 P 0.00 0.00 0.00 32.04 -1.95 63 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 33.90 -2.03 63 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 35.96 -2.06 63 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 37.77 -2.03 63 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 39.86 -2.09 64 0 100 0
30DEC26 122.50 P 0.00 0.00 0.00 41.88 -2.09 64 0 100 0
30DEC26 125.00 P 0.00 0.00 0.00 43.78 -2.19 64 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 45.82 -2.33 64 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 47.89 -2.39 64 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 49.87 -2.62 64 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 52.21 -2.24 65 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 54.41 -2.35 65 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 56.29 -2.72 65 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 58.44 -2.63 65 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 60.91 -2.30 66 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 62.79 -2.86 65 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 65.30 -2.15 67 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 67.30 -2.37 66 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 69.59 -2.33 66 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 71.93 -2.24 67 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 74.17 -2.28 67 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 76.48 -2.30 67 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 78.65 -2.42 67 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 80.83 -2.54 67 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 83.06 -2.58 67 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 7.09 -0.79 60 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 8.07 -0.79 60 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 9.05 -0.80 60 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 10.03 -0.97 60 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 11.18 -0.99 60 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 12.35 -1.02 60 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 13.58 -1.09 60 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 14.88 -1.15 60 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 16.23 -1.22 60 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 17.64 -1.29 60 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 19.11 -1.36 60 0 0 0
30MAR27 90.00 P 20.80 20.80 20.80 20.80 -1.27 61 1 1 +1
30MAR27 92.50 P 0.00 0.00 0.00 22.23 -1.48 61 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 23.86 -1.53 61 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 25.54 -1.56 61 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 27.26 -1.61 61 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 28.96 -1.72 62 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 30.76 -1.78 62 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 32.58 -1.81 62 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 34.50 -1.80 62 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 36.39 -1.83 62 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 38.30 -1.87 63 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 40.24 -1.88 63 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 42.20 -1.93 63 0 0 0
TOTAL PUT 421 8,471 +149
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$ 7.61
30MAR26 5.00 C 0.00 0.00 0.00 2.62 - 75 0 0 -
30MAR26 5.25 C 0.00 0.00 0.00 2.37 +0.30 66 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.12 +0.29 57 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.88 +0.29 64 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.64 +0.27 62 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.41 +0.26 62 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.19 +0.24 62 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.99 +0.20 62 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.80 +0.18 61 0 0 0
30MAR26 7.25 C 0.61 0.61 0.61 0.64 +0.16 62 1 11 0
30MAR26 7.50 C 0.40 0.46 0.40 0.50 +0.13 62 5 38 +4
30MAR26 7.75 C 0.38 0.38 0.38 0.38 +0.09 61 12 32 -3
30MAR26 8.00 C 0.26 0.30 0.25 0.29 +0.08 62 353 1,471 -277
30MAR26 8.25 C 0.19 0.19 0.19 0.22 +0.06 63 1 97 +1
30MAR26 8.50 C 0.12 0.18 0.12 0.16 +0.05 63 2 161 +1
30MAR26 8.75 C 0.12 0.12 0.12 0.12 +0.04 64 3 217 0
30MAR26 9.00 C 0.08 0.10 0.08 0.08 +0.02 63 48 217 +42
30MAR26 9.25 C 0.00 0.00 0.00 0.06 +0.02 64 0 102 0
30MAR26 9.50 C 0.04 0.04 0.04 0.04 +0.01 64 33 323 0
30MAR26 9.75 C 0.00 0.00 0.00 0.03 +0.01 65 0 99 0
30MAR26 10.00 C 0.02 0.03 0.02 0.02 +0.01 65 31 162 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 66 0 166 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 74 0 68 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 81 0 68 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 88 0 19 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 95 0 60 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 101 0 100 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 107 0 2 0
29APR26 5.00 C 0.00 0.00 0.00 2.64 - 58 0 0 -
29APR26 5.25 C 0.00 0.00 0.00 2.39 +0.28 51 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.16 +0.28 55 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.93 +0.27 54 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.71 +0.26 54 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.50 +0.24 54 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.30 +0.22 54 0 4 0
29APR26 6.75 C 0.00 0.00 0.00 1.13 +0.20 55 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.96 +0.18 54 0 2 0
29APR26 7.25 C 0.00 0.00 0.00 0.81 +0.17 54 0 4 0
29APR26 7.50 C 0.00 0.00 0.00 0.67 +0.13 53 0 73 0
29APR26 7.75 C 0.56 0.56 0.55 0.57 +0.13 55 48 52 +48
29APR26 8.00 C 0.47 0.47 0.47 0.47 +0.11 55 1 74 +1
29APR26 8.25 C 0.00 0.00 0.00 0.39 +0.09 55 0 300 0
29APR26 8.50 C 0.00 0.00 0.00 0.32 +0.08 56 0 467 0
29APR26 8.75 C 0.00 0.00 0.00 0.26 +0.07 56 0 496 0
29APR26 9.00 C 0.00 0.00 0.00 0.21 +0.06 56 0 70 0
29APR26 9.25 C 0.00 0.00 0.00 0.16 +0.04 55 0 139 0
29APR26 9.50 C 0.00 0.00 0.00 0.13 +0.04 55 0 304 0
29APR26 9.75 C 0.00 0.00 0.00 0.10 +0.03 55 0 61 0
29APR26 10.00 C 0.00 0.00 0.00 0.08 +0.02 55 0 45 0
29APR26 10.50 C 0.00 0.00 0.00 0.05 +0.01 56 0 84 0
29APR26 11.00 C 0.00 0.00 0.00 0.03 +0.01 56 0 79 0
29APR26 11.50 C 0.00 0.00 0.00 0.02 +0.01 57 0 77 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 67 0 3 0
28MAY26 5.00 C 0.00 0.00 0.00 2.66 - 51 0 0 -
28MAY26 5.25 C 0.00 0.00 0.00 2.43 +0.28 52 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.20 +0.27 51 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.98 +0.25 51 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.78 +0.25 52 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.58 +0.23 51 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.40 +0.21 52 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.23 +0.20 52 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.05 +0.18 50 0 13 0
28MAY26 7.25 C 0.00 0.00 0.00 0.94 +0.17 52 0 30 0
28MAY26 7.50 C 0.00 0.00 0.00 0.80 +0.14 51 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.69 +0.12 52 0 180 0
28MAY26 8.00 C 0.00 0.00 0.00 0.60 +0.11 52 0 670 0
28MAY26 8.25 C 0.00 0.00 0.00 0.51 +0.10 52 0 513 0
28MAY26 8.50 C 0.00 0.00 0.00 0.44 +0.09 53 0 47 0
28MAY26 8.75 C 0.34 0.34 0.34 0.37 +0.08 53 15 79 -15
28MAY26 9.00 C 0.34 0.34 0.34 0.31 +0.07 52 3 62 +3
28MAY26 9.25 C 0.00 0.00 0.00 0.26 +0.06 52 0 7 0
28MAY26 9.50 C 0.00 0.00 0.00 0.21 +0.04 52 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.18 +0.04 52 0 1 0
28MAY26 10.00 C 0.00 0.00 0.00 0.15 +0.04 52 0 35 0
28MAY26 10.50 C 0.00 0.00 0.00 0.10 +0.02 52 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.07 +0.02 53 0 45 0
28MAY26 11.50 C 0.00 0.00 0.00 0.05 +0.01 53 0 30 0
28MAY26 12.00 C 0.00 0.00 0.00 0.03 0.00 52 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.02 0.00 52 0 30 0
29JUN26 5.00 C 0.00 0.00 0.00 2.70 - 51 0 0 -
29JUN26 5.25 C 0.00 0.00 0.00 2.47 +0.27 50 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.26 +0.27 51 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.05 +0.25 50 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.86 +0.25 51 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.67 +0.23 50 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.50 +0.22 51 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.34 +0.21 51 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.18 +0.18 50 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.05 +0.17 50 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.93 +0.15 51 0 200 0
29JUN26 7.75 C 0.00 0.00 0.00 0.81 +0.12 50 0 1 0
29JUN26 8.00 C 0.73 0.73 0.73 0.72 +0.12 51 1 2,900 0
29JUN26 8.25 C 0.00 0.00 0.00 0.64 +0.12 51 0 306 0
29JUN26 8.50 C 0.00 0.00 0.00 0.56 +0.11 51 0 67 0
29JUN26 8.75 C 0.00 0.00 0.00 0.49 +0.10 52 0 25 0
29JUN26 9.00 C 0.00 0.00 0.00 0.42 +0.09 51 0 73 0
29JUN26 9.25 C 0.00 0.00 0.00 0.36 +0.08 51 0 80 0
29JUN26 9.50 C 0.00 0.00 0.00 0.31 +0.07 51 0 11 0
29JUN26 9.75 C 0.00 0.00 0.00 0.27 +0.06 51 0 309 0
29JUN26 10.00 C 0.00 0.00 0.00 0.23 +0.05 51 0 163 0
29JUN26 10.50 C 0.00 0.00 0.00 0.17 +0.04 51 0 2 0
29JUN26 11.00 C 0.00 0.00 0.00 0.13 +0.04 52 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 0.09 +0.02 51 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.07 +0.02 52 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.05 +0.01 51 0 15 0
29JUN26 13.00 C 0.08 0.08 0.08 0.04 +0.01 52 28 35 +28
29JUN26 13.50 C 0.00 0.00 0.00 0.03 +0.01 53 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.82 - 50 0 0 -
29SEP26 5.25 C 0.00 0.00 0.00 2.62 +0.26 50 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.43 +0.25 50 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.25 +0.24 50 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.08 +0.24 51 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.91 +0.22 50 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.76 +0.21 50 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.61 +0.20 50 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.48 +0.19 50 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.35 +0.15 50 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.24 +0.16 50 0 1,040 0
29SEP26 7.75 C 0.00 0.00 0.00 1.14 +0.14 51 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.04 +0.13 51 0 1 0
29SEP26 8.25 C 0.00 0.00 0.00 0.95 +0.13 51 0 26 0
29SEP26 8.50 C 0.00 0.00 0.00 0.86 +0.12 51 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.80 +0.13 51 0 30 0
29SEP26 9.00 C 0.67 0.72 0.67 0.73 +0.12 51 2 116 +1
29SEP26 9.25 C 0.00 0.00 0.00 0.66 +0.11 51 0 1 0
29SEP26 9.50 C 0.00 0.00 0.00 0.60 +0.10 51 0 37 0
29SEP26 9.75 C 0.00 0.00 0.00 0.54 +0.09 51 0 45 0
29SEP26 10.00 C 0.00 0.00 0.00 0.49 +0.09 51 0 47 0
29SEP26 10.50 C 0.00 0.00 0.00 0.40 +0.08 51 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.32 +0.06 50 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.26 +0.05 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.21 +0.04 50 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.17 +0.03 50 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.14 +0.03 50 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.12 +0.02 51 0 15 0
30DEC26 5.00 C 0.00 0.00 0.00 2.94 - 49 0 0 -
30DEC26 5.25 C 0.00 0.00 0.00 2.75 +0.25 49 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.58 +0.25 49 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.41 +0.24 49 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.25 +0.23 49 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.09 +0.21 49 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.95 +0.21 49 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.81 +0.19 49 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.69 +0.17 49 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 1.57 +0.16 49 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.46 +0.15 49 0 6 0
30DEC26 7.75 C 0.00 0.00 0.00 1.36 +0.16 49 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.27 +0.15 50 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.18 +0.14 50 0 153 0
30DEC26 8.50 C 0.00 0.00 0.00 1.09 +0.12 50 0 2 0
30DEC26 8.75 C 0.00 0.00 0.00 1.00 +0.13 49 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.95 +0.13 50 0 9 0
30DEC26 9.25 C 0.00 0.00 0.00 0.88 +0.12 50 0 3 0
30DEC26 9.50 C 0.00 0.00 0.00 0.81 +0.11 50 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.75 +0.10 50 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.70 +0.10 50 0 84 0
30DEC26 10.50 C 0.00 0.00 0.00 0.60 +0.09 50 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.51 +0.08 50 0 1 0
30DEC26 11.50 C 0.00 0.00 0.00 0.42 +0.05 49 0 160 0
30DEC26 12.00 C 0.00 0.00 0.00 0.37 +0.06 49 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.31 +0.05 49 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.26 +0.04 49 0 3 0
30DEC26 13.50 C 0.00 0.00 0.00 0.23 +0.04 49 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 3.05 - 48 0 0 -
30MAR27 5.25 C 0.00 0.00 0.00 2.87 +0.22 48 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.71 +0.22 49 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.55 +0.21 49 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.39 +0.19 48 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.25 +0.19 48 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.11 +0.18 48 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.98 +0.17 48 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.86 +0.16 48 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.75 +0.13 48 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.68 +0.15 50 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.53 +0.09 48 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.48 +0.14 50 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.39 +0.13 50 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.30 +0.12 50 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.22 +0.13 50 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.14 +0.12 49 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.07 +0.11 49 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.00 +0.10 49 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.94 +0.09 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.88 +0.08 49 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.77 +0.07 49 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.68 +0.06 49 0 1 0
TOTAL CALL 587 13,520 -166
30MAR26 5.00 P 0.00 0.00 0.00 0.01 - 89 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 -0.01 71 0 121 0
30MAR26 5.75 P 0.00 0.00 0.00 0.02 -0.01 70 0 108 0
30MAR26 6.00 P 0.00 0.00 0.00 0.03 -0.02 67 0 120 0
30MAR26 6.25 P 0.05 0.05 0.05 0.05 -0.04 65 40 116 +40
30MAR26 6.50 P 0.08 0.08 0.08 0.08 -0.06 64 30 190 0
30MAR26 6.75 P 0.12 0.12 0.12 0.12 -0.09 62 30 46 +1
30MAR26 7.00 P 0.30 0.30 0.30 0.19 -0.12 63 2 103 -2
30MAR26 7.25 P 0.30 0.30 0.26 0.28 -0.14 63 11 342 +10
30MAR26 7.50 P 0.43 0.43 0.38 0.39 -0.15 63 4 309 +4
30MAR26 7.75 P 0.00 0.00 0.00 0.52 -0.19 62 0 294 0
30MAR26 8.00 P 0.00 0.00 0.00 0.69 -0.21 65 0 358 0
30MAR26 8.25 P 0.00 0.00 0.00 0.86 -0.20 64 0 248 0
30MAR26 8.50 P 0.00 0.00 0.00 1.06 -0.23 66 0 95 0
30MAR26 8.75 P 0.00 0.00 0.00 1.22 -0.28 58 0 841 0
30MAR26 9.00 P 0.00 0.00 0.00 1.49 -0.24 70 0 52 0
30MAR26 9.25 P 0.00 0.00 0.00 1.74 -0.23 77 0 23 0
30MAR26 9.50 P 0.00 0.00 0.00 1.92 -0.29 63 0 13 0
30MAR26 9.75 P 0.00 0.00 0.00 2.16 -0.29 64 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.40 -0.29 63 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.89 -0.30 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.39 -0.30 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.89 -0.30 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.39 -0.30 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.89 -0.30 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.39 -0.30 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.89 -0.30 0 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
29APR26 5.25 P 0.00 0.00 0.00 0.02 -0.01 57 0 1 0
29APR26 5.50 P 0.00 0.00 0.00 0.03 -0.02 55 0 91 0
29APR26 5.75 P 0.00 0.00 0.00 0.05 -0.04 55 0 4 0
29APR26 6.00 P 0.00 0.00 0.00 0.08 -0.05 55 0 93 0
29APR26 6.25 P 0.00 0.00 0.00 0.13 -0.05 56 0 94 0
29APR26 6.50 P 0.00 0.00 0.00 0.18 -0.08 55 0 256 0
29APR26 6.75 P 0.00 0.00 0.00 0.24 -0.11 54 0 81 0
29APR26 7.00 P 0.00 0.00 0.00 0.33 -0.12 55 0 196 0
29APR26 7.25 P 0.00 0.00 0.00 0.43 -0.14 55 0 84 0
29APR26 7.50 P 0.00 0.00 0.00 0.55 -0.15 55 0 249 0
29APR26 7.75 P 0.00 0.00 0.00 0.68 -0.18 54 0 233 0
29APR26 8.00 P 0.00 0.00 0.00 0.83 -0.22 54 0 323 0
29APR26 8.25 P 0.00 0.00 0.00 1.01 -0.20 56 0 144 0
29APR26 8.50 P 0.00 0.00 0.00 1.19 -0.22 56 0 428 0
29APR26 8.75 P 0.00 0.00 0.00 1.39 -0.21 57 0 427 0
29APR26 9.00 P 0.00 0.00 0.00 1.59 -0.22 58 0 145 0
29APR26 9.25 P 0.00 0.00 0.00 1.77 -0.26 54 0 101 0
29APR26 9.50 P 0.00 0.00 0.00 2.01 -0.25 57 0 50 0
29APR26 9.75 P 0.00 0.00 0.00 2.21 -0.28 54 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.44 -0.28 54 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.91 -0.29 53 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 3.40 -0.29 55 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 3.89 -0.30 0 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 4.39 -0.30 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 4.89 -0.30 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 5.39 -0.30 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 5.89 -0.30 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.03 - 54 0 0 -
28MAY26 5.25 P 0.00 0.00 0.00 0.04 -0.03 52 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.07 -0.03 53 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.10 -0.04 53 0 46 0
28MAY26 6.00 P 0.00 0.00 0.00 0.14 -0.06 52 0 30 0
28MAY26 6.25 P 0.00 0.00 0.00 0.19 -0.07 52 0 0 0
28MAY26 6.50 P 0.28 0.28 0.28 0.26 -0.08 52 1 48 0
28MAY26 6.75 P 0.00 0.00 0.00 0.34 -0.10 52 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.43 -0.12 52 0 79 0
28MAY26 7.25 P 0.00 0.00 0.00 0.54 -0.13 52 0 75 0
28MAY26 7.50 P 0.00 0.00 0.00 0.66 -0.17 52 0 14 0
28MAY26 7.75 P 0.00 0.00 0.00 0.79 -0.17 51 0 324 0
28MAY26 8.00 P 0.00 0.00 0.00 0.95 -0.19 52 0 1,289 0
28MAY26 8.25 P 0.00 0.00 0.00 1.13 -0.20 54 0 500 0
28MAY26 8.50 P 0.00 0.00 0.00 1.30 -0.19 54 0 250 0
28MAY26 8.75 P 0.00 0.00 0.00 1.49 -0.19 54 0 28 0
28MAY26 9.00 P 0.00 0.00 0.00 1.64 -0.24 51 0 21 0
28MAY26 9.25 P 0.00 0.00 0.00 1.85 -0.25 52 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.06 -0.25 52 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.27 -0.26 51 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.49 -0.27 51 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.95 -0.28 51 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.42 -0.29 51 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 3.90 -0.30 50 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 4.39 -0.30 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 4.89 -0.30 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.05 - 51 0 0 -
29JUN26 5.25 P 0.00 0.00 0.00 0.08 -0.02 52 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.11 -0.03 51 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.15 -0.05 51 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.20 -0.06 51 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.26 -0.08 50 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.33 -0.10 50 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.42 -0.11 50 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.52 -0.12 50 0 641 0
29JUN26 7.25 P 0.00 0.00 0.00 0.63 -0.13 50 0 30 0
29JUN26 7.50 P 0.00 0.00 0.00 0.76 -0.16 50 0 37 0
29JUN26 7.75 P 0.00 0.00 0.00 0.91 -0.15 51 0 197 0
29JUN26 8.00 P 0.00 0.00 0.00 1.05 -0.19 51 0 2,954 0
29JUN26 8.25 P 0.00 0.00 0.00 1.23 -0.17 52 0 350 0
29JUN26 8.50 P 0.00 0.00 0.00 1.39 -0.18 51 0 284 0
29JUN26 8.75 P 0.00 0.00 0.00 1.59 -0.17 53 0 135 0
29JUN26 9.00 P 0.00 0.00 0.00 1.77 -0.19 52 0 183 0
29JUN26 9.25 P 0.00 0.00 0.00 1.94 -0.22 51 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.14 -0.23 51 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.35 -0.24 51 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.59 -0.22 53 0 1 0
29JUN26 10.50 P 0.00 0.00 0.00 3.00 -0.26 50 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.46 -0.27 51 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.93 -0.28 51 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.41 -0.29 51 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.90 -0.29 51 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.39 -0.30 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.89 -0.30 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.14 - 50 0 0 -
29SEP26 5.25 P 0.00 0.00 0.00 0.19 -0.04 50 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.25 -0.04 51 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.30 -0.06 50 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.37 -0.07 49 0 6 0
29SEP26 6.25 P 0.00 0.00 0.00 0.45 -0.08 49 0 57 0
29SEP26 6.50 P 0.00 0.00 0.00 0.54 -0.10 49 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.65 -0.09 49 0 1 0
29SEP26 7.00 P 0.00 0.00 0.00 0.76 -0.11 49 0 1,533 0
29SEP26 7.25 P 0.00 0.00 0.00 0.88 -0.13 49 0 15 0
29SEP26 7.50 P 0.00 0.00 0.00 1.02 -0.13 50 0 4 0
29SEP26 7.75 P 0.00 0.00 0.00 1.16 -0.15 50 0 88 0
29SEP26 8.00 P 0.00 0.00 0.00 1.31 -0.16 50 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 1.47 -0.17 50 0 104 0
29SEP26 8.50 P 0.00 0.00 0.00 1.64 -0.17 50 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 1.82 -0.17 51 0 38 0
29SEP26 9.00 P 0.00 0.00 0.00 1.99 -0.19 50 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 2.21 -0.16 52 0 11 0
29SEP26 9.50 P 0.00 0.00 0.00 2.36 -0.21 50 0 11 0
29SEP26 9.75 P 0.00 0.00 0.00 2.56 -0.21 50 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.76 -0.22 50 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 3.17 -0.24 50 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.60 -0.25 50 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.05 -0.25 50 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.50 -0.27 50 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.97 -0.27 51 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.44 -0.28 50 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.92 -0.28 50 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.23 - 49 0 0 -
30DEC26 5.25 P 0.00 0.00 0.00 0.29 -0.05 49 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.36 -0.04 49 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.42 -0.07 48 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.50 -0.08 48 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.59 -0.09 48 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 0.70 -0.08 48 0 10 0
30DEC26 6.75 P 0.00 0.00 0.00 0.80 -0.11 48 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.92 -0.11 48 0 26 0
30DEC26 7.25 P 0.00 0.00 0.00 1.05 -0.13 48 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.18 -0.13 48 0 2 0
30DEC26 7.75 P 0.00 0.00 0.00 1.33 -0.13 48 0 16 0
30DEC26 8.00 P 0.00 0.00 0.00 1.48 -0.15 48 0 105 0
30DEC26 8.25 P 0.00 0.00 0.00 1.64 -0.15 49 0 6 0
30DEC26 8.50 P 0.00 0.00 0.00 1.81 -0.17 49 0 8 0
30DEC26 8.75 P 0.00 0.00 0.00 1.98 -0.18 49 0 27 0
30DEC26 9.00 P 0.00 0.00 0.00 2.16 -0.18 49 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.34 -0.19 49 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.52 -0.20 49 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.71 -0.20 49 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.90 -0.23 49 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 3.31 -0.22 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.72 -0.24 49 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.15 -0.24 49 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.59 -0.25 49 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.04 -0.26 49 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.50 -0.27 49 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.97 -0.27 49 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.31 - 48 0 0 -
30MAR27 5.25 P 0.00 0.00 0.00 0.38 -0.07 48 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.45 -0.07 48 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.54 -0.07 48 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.63 -0.08 48 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.74 -0.08 49 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.83 -0.10 48 0 3 0
30MAR27 6.75 P 0.00 0.00 0.00 0.94 -0.12 48 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.06 -0.13 48 0 1 0
30MAR27 7.25 P 0.00 0.00 0.00 1.20 -0.12 48 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 1.34 -0.13 48 0 5 0
30MAR27 7.75 P 0.00 0.00 0.00 1.49 -0.13 48 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 1.64 -0.14 48 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.79 -0.16 48 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.96 -0.19 48 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.13 -0.19 48 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.30 -0.20 48 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.47 -0.22 48 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.66 -0.22 48 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.85 -0.22 49 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.03 -0.23 48 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.43 -0.24 48 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.83 -0.25 48 0 0 0
TOTAL PUT 118 16,538 +53
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 81.90 -0.01 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 79.41 0.00 95 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 76.91 0.00 79 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 74.41 -0.01 0 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 71.92 0.00 82 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 69.42 -0.01 0 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 66.92 -0.01 0 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 64.43 0.00 70 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 61.93 -0.01 0 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 59.43 -0.01 0 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 56.94 0.00 59 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 54.44 -0.01 0 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 51.94 -0.01 0 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 49.45 -0.01 49 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 46.95 -0.01 0 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 44.46 0.00 47 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 41.96 -0.01 39 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 39.46 -0.01 0 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 36.97 0.00 38 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 34.47 -0.01 30 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 31.97 -0.01 0 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 29.48 -0.01 29 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 26.98 -0.01 0 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 24.48 -0.01 0 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 21.99 -0.01 21 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 19.49 -0.01 0 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 16.99 -0.01 0 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 14.50 -0.01 14 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 12.00 -0.01 0 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 9.50 -0.02 0 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 7.01 -0.01 6 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 4.51 -0.02 0 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 2.12 -0.02 4 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.48 -0.02 4 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 0.03 -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 9 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 24.76 -0.01 14 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 22.27 -0.01 13 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 19.78 -0.01 12 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 17.29 0.00 11 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 14.79 -0.01 0 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 12.30 -0.01 0 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 9.81 -0.01 0 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 7.32 -0.01 0 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 4.87 -0.01 4 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 2.64 -0.01 4 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 1.02 -0.02 4 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 0.25 -0.01 4 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.04 0.00 4 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 7 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 67.48 -0.01 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 65.00 -0.01 0 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 62.52 -0.01 0 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 60.04 -0.01 0 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 57.56 -0.01 0 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 55.08 -0.01 0 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 52.60 -0.01 0 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 50.12 -0.01 0 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 47.64 -0.01 0 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 45.16 -0.01 16 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 42.68 -0.01 16 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 40.20 -0.01 16 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 37.72 -0.01 15 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 35.24 -0.01 14 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 32.76 -0.01 13 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 30.28 -0.01 12 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 27.80 -0.01 12 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 25.32 -0.01 11 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 22.84 0.00 10 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 20.36 0.00 9 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 17.87 -0.01 0 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 15.39 -0.01 0 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 12.91 -0.01 0 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 10.44 -0.01 4 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 7.99 -0.01 4 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 5.63 -0.02 4 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 3.54 -0.01 4 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 1.90 -0.02 4 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.85 -0.01 4 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.30 -0.01 4 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.09 0.00 4 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.02 0.00 4 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 65.58 -0.01 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 63.12 0.00 21 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 60.65 -0.01 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 58.19 -0.01 18 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 55.72 -0.01 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 53.26 -0.01 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 50.80 0.00 17 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 48.33 -0.01 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 45.87 0.00 14 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 43.40 -0.01 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 40.94 -0.01 12 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 38.47 -0.01 0 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 36.01 -0.01 9 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 33.55 0.00 11 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 31.08 -0.01 0 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 28.62 -0.01 9 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 26.15 -0.01 0 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 23.69 -0.01 7 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 21.22 -0.01 0 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 18.76 -0.01 5 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 16.30 -0.01 5 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 13.84 -0.01 4 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 11.40 -0.01 4 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 9.01 -0.01 4 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 6.75 -0.01 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 4.72 -0.02 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 3.04 -0.01 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 1.78 -0.01 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.93 -0.01 4 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.44 0.00 4 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.18 0.00 4 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.07 0.00 4 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.02 0.00 4 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 26.98 -0.01 0 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 24.53 -0.01 0 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 22.09 -0.01 5 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 19.64 -0.01 5 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 17.20 -0.01 5 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 14.76 -0.01 4 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 12.36 -0.01 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 10.03 -0.01 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 7.82 -0.01 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 5.81 -0.01 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 4.08 -0.01 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 2.69 -0.01 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 1.66 -0.01 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.95 -0.01 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.50 -0.01 4 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.25 0.00 4 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.11 0.00 4 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 0.05 0.00 4 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 0.02 0.00 4 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
TOTAL CALL 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 0.01 0.00 27 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 22 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 0.01 0.00 19 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 11 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 0.00 4 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 1.00 -0.01 4 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 3.20 0.00 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 0.01 0.00 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 9 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 0.00 4 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 0.31 -0.01 4 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 1.26 0.00 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 0.17 -0.01 4 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 0.59 -0.01 4 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 1.55 -0.01 4 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 3.27 0.00 4 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 23 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 0.03 -0.01 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 0.00 4 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 0.86 0.00 4 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 1.82 0.00 4 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 3.39 0.00 4 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 0.02 0.00 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 0.00 4 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 1.04 0.00 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$ 85.80
30MAR26 30.00 C 0.00 0.00 0.00 55.84 +4.05 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 54.84 +4.04 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 53.85 +3.51 137 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 52.96 +4.16 186 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 51.85 +3.49 120 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 50.85 +3.45 106 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 49.85 +4.05 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 48.85 +3.59 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 47.85 +4.04 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 46.86 +3.45 110 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 45.86 +4.05 104 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 45.06 +3.72 160 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 43.86 +3.57 86 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 42.86 +3.38 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 41.86 +4.04 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 40.86 +3.65 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 39.91 +3.63 111 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 38.87 +4.05 83 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 37.87 +3.47 77 0 122 0
30MAR26 49.00 C 0.00 0.00 0.00 36.89 +4.09 92 0 122 0
30MAR26 50.00 C 0.00 0.00 0.00 35.87 +4.05 0 0 100 0
30MAR26 52.50 C 0.00 0.00 0.00 33.37 +3.61 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 30.88 +3.42 60 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 28.38 +3.31 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 26.02 +3.51 79 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 23.55 +3.91 73 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 21.45 +4.22 85 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 18.47 +3.49 51 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 16.55 +3.84 70 0 40 0
30MAR26 72.50 C 0.00 0.00 0.00 14.15 +3.62 63 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 11.87 +3.35 59 0 2 0
30MAR26 77.50 C 8.80 8.80 8.80 9.75 +3.05 56 1 33 -1
30MAR26 80.00 C 0.00 0.00 0.00 7.37 +2.29 47 0 93 0
30MAR26 82.50 C 5.36 6.00 5.36 5.96 +2.18 51 3 98 -1
30MAR26 85.00 C 4.00 4.60 4.00 4.51 +1.71 50 40 233 -32
30MAR26 87.50 C 3.05 3.56 3.05 3.39 +1.33 51 37 145 -17
30MAR26 90.00 C 2.44 2.74 2.20 2.55 +1.14 52 32 273 -15
30MAR26 92.50 C 1.80 1.80 1.33 1.81 +0.85 52 17 135 -13
30MAR26 95.00 C 1.01 1.32 0.98 1.25 +0.62 51 88 170 -34
30MAR26 97.50 C 0.70 0.90 0.70 0.85 +0.43 51 5 664 +1
30MAR26 100.00 C 0.00 0.00 0.00 0.56 +0.28 51 0 520 0
30MAR26 102.50 C 0.00 0.00 0.00 0.36 +0.18 51 0 70 0
30MAR26 105.00 C 0.19 0.19 0.19 0.23 +0.12 51 3 596 +3
30MAR26 107.50 C 0.00 0.00 0.00 0.14 +0.07 51 0 16 0
30MAR26 110.00 C 0.00 0.00 0.00 0.09 +0.05 51 0 44 0
30MAR26 112.50 C 0.00 0.00 0.00 0.06 +0.04 52 0 66 0
30MAR26 115.00 C 0.00 0.00 0.00 0.03 +0.02 51 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.02 +0.01 52 0 16 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 54 0 48 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 56 0 23 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 59 0 50 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 62 0 18 0
29APR26 52.50 C 0.00 0.00 0.00 33.50 +3.74 50 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 30.97 +3.51 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 28.56 +3.49 48 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 26.19 +3.68 52 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 23.73 +3.65 49 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 21.45 +3.92 50 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 18.99 +3.56 46 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 16.62 +3.16 43 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 15.20 +3.66 53 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 13.30 +3.20 53 0 10 0
29APR26 77.50 C 11.40 11.40 11.40 11.40 +3.28 51 1 501 0
29APR26 80.00 C 0.00 0.00 0.00 9.23 +2.17 46 0 41 0
29APR26 82.50 C 0.00 0.00 0.00 8.25 +2.46 50 0 75 0
29APR26 85.00 C 6.66 6.66 6.66 6.84 +2.08 49 5 80 +5
29APR26 87.50 C 0.00 0.00 0.00 5.63 +1.75 49 0 31 0
29APR26 90.00 C 4.30 4.60 4.30 4.61 +1.46 49 13 25 -3
29APR26 92.50 C 3.51 3.51 3.51 3.77 +1.24 49 1 33 0
29APR26 95.00 C 0.00 0.00 0.00 3.08 +1.06 49 0 64 0
29APR26 97.50 C 0.00 0.00 0.00 2.47 +0.89 49 0 32 0
29APR26 100.00 C 2.00 2.06 2.00 1.96 +0.73 49 4 45 +4
29APR26 102.50 C 1.50 1.50 1.50 1.54 +0.59 49 2 29 -2
29APR26 105.00 C 1.05 1.30 1.05 1.21 +0.48 49 5 25 +1
29APR26 107.50 C 0.00 0.00 0.00 0.94 +0.38 49 0 15 0
29APR26 110.00 C 0.00 0.00 0.00 0.72 +0.30 49 0 6 0
29APR26 112.50 C 0.00 0.00 0.00 0.56 +0.24 49 0 3 0
29APR26 115.00 C 0.40 0.50 0.40 0.42 +0.19 48 9 9 +9
28MAY26 55.00 C 0.00 0.00 0.00 31.24 +3.41 48 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 29.59 +4.12 66 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 26.41 +3.90 45 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 23.86 +2.73 39 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 21.63 +2.65 41 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 20.06 +3.37 50 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 18.38 +3.96 53 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 16.18 +3.71 50 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 14.32 +3.39 49 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 12.11 +2.10 45 0 15 0
28MAY26 80.00 C 0.00 0.00 0.00 11.10 +2.47 49 0 30 0
28MAY26 82.50 C 0.00 0.00 0.00 9.27 +1.83 46 0 16 0
28MAY26 85.00 C 0.00 0.00 0.00 8.44 +2.08 49 0 25 0
28MAY26 87.50 C 0.00 0.00 0.00 7.31 +1.87 49 0 30 0
28MAY26 90.00 C 0.00 0.00 0.00 6.30 +1.64 49 0 23 0
28MAY26 92.50 C 5.17 5.17 5.17 5.42 +1.49 49 2 17 +2
28MAY26 95.00 C 0.00 0.00 0.00 4.61 +1.31 49 0 15 0
28MAY26 97.50 C 0.00 0.00 0.00 3.91 +1.15 49 0 6 0
28MAY26 100.00 C 0.00 0.00 0.00 3.30 +1.00 49 0 2 0
28MAY26 102.50 C 0.00 0.00 0.00 2.77 +0.86 49 0 15 0
28MAY26 105.00 C 0.00 0.00 0.00 2.32 +0.74 49 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 1.88 +0.62 48 0 60 0
28MAY26 110.00 C 0.00 0.00 0.00 1.61 +0.57 48 0 6 0
28MAY26 112.50 C 0.00 0.00 0.00 1.29 +0.44 48 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 1.10 +0.41 48 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 40.83 +4.55 74 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 39.30 +4.28 53 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 38.56 +4.16 62 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 37.11 +3.76 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 36.76 +4.09 63 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 33.57 +3.32 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 31.55 +3.63 47 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 29.59 +4.12 54 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 27.08 +4.04 49 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 24.59 +3.36 44 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 22.31 +2.75 43 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 20.62 +3.64 47 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 18.66 +3.07 46 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 16.62 +2.89 45 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 15.00 +2.73 45 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 14.32 +3.40 51 0 362 0
29JUN26 80.00 C 0.00 0.00 0.00 12.83 +2.71 51 0 232 0
29JUN26 82.50 C 10.34 10.34 10.34 10.79 +1.84 47 12 26 +12
29JUN26 85.00 C 0.00 0.00 0.00 10.07 +2.14 49 0 297 0
29JUN26 87.50 C 0.00 0.00 0.00 8.95 +1.94 49 0 25 0
29JUN26 90.00 C 0.00 0.00 0.00 7.96 +1.78 50 0 23 0
29JUN26 92.50 C 0.00 0.00 0.00 7.06 +1.66 50 0 28 0
29JUN26 95.00 C 5.90 5.90 5.90 6.21 +1.51 50 1 1 -1
29JUN26 97.50 C 0.00 0.00 0.00 5.45 +1.36 49 0 0 0
29JUN26 100.00 C 4.89 4.89 4.89 4.77 +1.22 49 1 22 -1
29JUN26 102.50 C 0.00 0.00 0.00 4.16 +1.09 49 0 45 0
29JUN26 105.00 C 3.84 3.84 3.84 3.63 +1.05 49 8 79 +8
29JUN26 107.50 C 0.00 0.00 0.00 3.16 +0.87 49 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 2.74 +0.77 49 0 41 0
29JUN26 112.50 C 0.00 0.00 0.00 2.37 +0.73 49 0 64 0
29JUN26 115.00 C 0.00 0.00 0.00 1.99 +0.58 48 0 108 0
29JUN26 117.50 C 0.00 0.00 0.00 1.72 +0.51 48 0 31 0
29JUN26 120.00 C 0.00 0.00 0.00 1.49 +0.46 49 0 46 0
29JUN26 122.50 C 0.00 0.00 0.00 1.28 +0.40 49 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 1.10 +0.35 49 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.95 +0.31 49 0 4 0
29JUN26 130.00 C 0.00 0.00 0.00 0.81 +0.26 48 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 35.10 +3.48 50 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 33.14 +4.01 52 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 30.39 +2.80 45 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 28.65 +2.68 48 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 26.92 +3.17 49 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 25.51 +3.54 52 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 23.08 +2.91 48 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 21.25 +3.08 47 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 19.80 +2.56 48 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 19.24 +3.60 52 0 2 0
29SEP26 77.50 C 0.00 0.00 0.00 17.18 +2.83 49 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 15.66 +2.01 48 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 14.43 +1.83 48 0 115 0
29SEP26 85.00 C 0.00 0.00 0.00 13.84 +2.26 51 0 101 0
29SEP26 87.50 C 0.00 0.00 0.00 12.77 +2.13 51 0 105 0
29SEP26 90.00 C 0.00 0.00 0.00 11.78 +2.00 51 0 60 0
29SEP26 92.50 C 0.00 0.00 0.00 10.87 +1.90 51 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 10.02 +1.82 51 0 5 0
29SEP26 97.50 C 0.00 0.00 0.00 9.20 +1.71 51 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 8.44 +1.60 51 0 2 0
29SEP26 102.50 C 0.00 0.00 0.00 7.73 +1.49 50 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 7.08 +1.39 50 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 6.49 +1.30 50 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 5.93 +1.21 50 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 5.39 +1.09 50 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 4.96 +1.04 50 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 4.54 +0.98 50 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 4.14 +0.99 50 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 3.79 +0.93 50 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 3.36 +0.76 50 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 3.06 +0.69 50 0 2 0
29SEP26 130.00 C 0.00 0.00 0.00 2.80 +0.65 50 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 36.59 +3.42 52 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 34.60 +3.43 52 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 32.65 +3.32 51 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 30.49 +2.60 49 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 28.96 +3.58 50 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 27.28 +3.48 50 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 25.18 +3.02 48 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 23.59 +2.77 48 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 23.20 +3.70 52 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 21.08 +2.86 49 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 19.69 +2.38 49 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 19.22 +3.14 52 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 17.93 +2.49 51 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 16.01 +1.58 48 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 15.71 +2.22 51 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 14.73 +2.15 51 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 13.81 +2.02 51 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 12.95 +1.95 51 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 12.15 +1.90 51 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 11.39 +1.83 51 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 10.66 +1.75 51 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 9.96 +1.66 51 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 9.17 +1.43 50 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 8.45 +1.24 50 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 8.14 +1.42 51 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 7.61 +1.35 51 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 7.11 +1.28 51 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 35.98 +3.15 52 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 34.33 +3.10 52 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 32.42 +3.01 51 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 30.78 +2.93 51 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 29.16 +2.91 51 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 27.63 +2.94 50 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 26.12 +2.97 50 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 25.16 +2.99 52 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 23.59 +2.56 51 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 22.24 +2.09 50 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 21.20 +2.40 51 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 19.85 +1.92 50 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 18.77 +1.92 50 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 17.93 +1.92 50 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 17.27 +2.13 51 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 16.37 +2.08 51 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 15.51 +2.03 51 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 14.71 +1.97 51 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 13.92 +1.89 51 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 13.17 +1.95 51 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 12.46 +1.74 51 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 11.77 +1.64 51 0 0 0
TOTAL CALL 290 7,466 -75
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 155 0 5 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 151 0 5 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 146 0 16 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 142 0 3 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 138 0 1 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 134 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 126 0 16 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 122 0 1 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 115 0 8 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 0.00 105 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 92 0 3 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 89 0 121 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 86 0 125 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 83 0 9 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 69 0 23 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 63 0 22 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 63 0
30MAR26 62.50 P 0.00 0.00 0.00 0.02 -0.04 55 0 19 0
30MAR26 65.00 P 0.11 0.11 0.11 0.03 -0.09 51 1 111 +1
30MAR26 67.50 P 0.00 0.00 0.00 0.08 -0.18 51 0 124 0
30MAR26 70.00 P 0.00 0.00 0.00 0.17 -0.33 51 0 176 0
30MAR26 72.50 P 0.40 0.46 0.40 0.34 -0.55 51 24 261 -14
30MAR26 75.00 P 0.78 0.78 0.70 0.64 -0.83 51 31 780 -16
30MAR26 77.50 P 1.27 1.30 1.06 1.07 -1.15 51 43 256 +11
30MAR26 80.00 P 1.67 1.71 1.58 1.63 -1.64 50 12 383 +12
30MAR26 82.50 P 2.98 2.98 2.56 2.48 -2.02 50 31 267 +31
30MAR26 85.00 P 3.78 4.30 3.54 3.70 -2.23 51 121 515 -23
30MAR26 87.50 P 5.00 5.13 4.80 4.89 -2.77 50 12 157 +8
30MAR26 90.00 P 0.00 0.00 0.00 6.75 -2.53 53 0 557 0
30MAR26 92.50 P 0.00 0.00 0.00 8.54 -2.88 54 0 96 0
30MAR26 95.00 P 0.00 0.00 0.00 10.62 -2.93 56 0 104 0
30MAR26 97.50 P 0.00 0.00 0.00 12.76 -3.11 57 0 60 0
30MAR26 100.00 P 0.00 0.00 0.00 15.07 -3.36 61 0 26 0
30MAR26 102.50 P 0.00 0.00 0.00 17.39 -3.95 63 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 19.34 -3.95 51 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 21.76 -4.00 50 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 24.60 -3.65 71 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 27.05 -3.70 74 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 29.60 -3.65 81 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 32.03 -3.84 82 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 35.05 -3.20 104 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 36.88 -3.87 83 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 39.57 -3.68 96 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 41.96 -3.79 95 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 45.22 -3.03 127 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.02 -0.01 52 0 19 0
29APR26 55.00 P 0.00 0.00 0.00 0.03 -0.04 49 0 4 0
29APR26 57.50 P 0.00 0.00 0.00 0.06 -0.07 49 0 3 0
29APR26 60.00 P 0.00 0.00 0.00 0.11 -0.13 48 0 17 0
29APR26 62.50 P 0.00 0.00 0.00 0.21 -0.21 49 0 8 0
29APR26 65.00 P 0.00 0.00 0.00 0.36 -0.32 49 0 30 0
29APR26 67.50 P 0.00 0.00 0.00 0.58 -0.47 49 0 39 0
29APR26 70.00 P 0.91 0.91 0.91 0.90 -0.64 49 1 7 0
29APR26 72.50 P 0.00 0.00 0.00 1.29 -0.89 48 0 16 0
29APR26 75.00 P 0.00 0.00 0.00 1.80 -1.16 48 0 523 0
29APR26 77.50 P 2.98 2.98 2.91 2.47 -1.36 48 20 653 -20
29APR26 80.00 P 3.61 3.61 3.61 3.30 -1.69 47 15 40 +15
29APR26 82.50 P 4.70 4.70 4.22 4.30 -1.98 47 27 53 +10
29APR26 85.00 P 0.00 0.00 0.00 5.48 -2.25 47 0 610 0
29APR26 87.50 P 6.93 6.93 6.93 6.85 -2.43 47 5 16 -4
29APR26 90.00 P 8.52 8.52 8.45 8.46 -2.29 48 16 12 -4
29APR26 92.50 P 0.00 0.00 0.00 10.41 -2.94 51 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 11.55 -3.49 45 0 2 0
29APR26 97.50 P 0.00 0.00 0.00 14.09 -2.77 51 0 15 0
29APR26 100.00 P 0.00 0.00 0.00 16.10 -2.98 51 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 17.68 -3.66 45 0 15 0
29APR26 105.00 P 0.00 0.00 0.00 20.12 -3.55 48 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 22.34 -4.07 48 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 24.66 -3.66 48 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 27.05 -3.86 49 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 29.84 -3.47 58 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.13 -0.12 48 0 2 0
28MAY26 57.50 P 0.00 0.00 0.00 0.22 -0.19 48 0 7 0
28MAY26 60.00 P 0.00 0.00 0.00 0.36 -0.27 48 0 2 0
28MAY26 62.50 P 0.00 0.00 0.00 0.56 -0.38 48 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.86 -0.48 48 0 21 0
28MAY26 67.50 P 0.00 0.00 0.00 1.23 -0.58 48 0 16 0
28MAY26 70.00 P 1.65 1.65 1.61 1.67 -0.73 48 2 36 0
28MAY26 72.50 P 2.14 2.14 2.14 2.21 -0.94 48 10 72 +10
28MAY26 75.00 P 0.00 0.00 0.00 2.86 -1.17 47 0 4 0
28MAY26 77.50 P 0.00 0.00 0.00 3.66 -1.36 47 0 117 0
28MAY26 80.00 P 4.88 4.88 4.88 4.61 -1.60 47 15 508 0
28MAY26 82.50 P 0.00 0.00 0.00 5.70 -1.82 47 0 75 0
28MAY26 85.00 P 6.80 6.80 6.80 6.93 -2.03 47 15 530 0
28MAY26 87.50 P 0.00 0.00 0.00 8.29 -2.70 47 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 9.79 -2.43 47 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 11.43 -2.57 47 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 13.53 -2.97 50 0 15 0
28MAY26 97.50 P 0.00 0.00 0.00 15.07 -2.74 48 0 15 0
28MAY26 100.00 P 0.00 0.00 0.00 17.47 -2.88 52 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 18.67 -4.16 46 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 20.86 -4.25 47 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 23.72 -3.58 53 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 25.87 -3.61 53 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 27.66 -4.11 49 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 30.30 -3.27 53 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.05 -0.05 48 0 6 0
29JUN26 47.00 P 0.00 0.00 0.00 0.07 -0.05 49 0 1 0
29JUN26 48.00 P 0.00 0.00 0.00 0.09 -0.06 49 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 0.11 -0.08 48 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.13 -0.09 48 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.22 -0.14 48 0 21 0
29JUN26 55.00 P 0.00 0.00 0.00 0.36 -0.20 49 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 0.54 -0.28 48 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.79 -0.40 49 0 4 0
29JUN26 62.50 P 0.00 0.00 0.00 1.10 -0.48 49 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 1.50 -0.57 49 0 216 0
29JUN26 67.50 P 0.00 0.00 0.00 1.94 -0.74 48 0 183 0
29JUN26 70.00 P 0.00 0.00 0.00 2.51 -0.87 48 0 105 0
29JUN26 72.50 P 0.00 0.00 0.00 3.18 -1.04 48 0 152 0
29JUN26 75.00 P 0.00 0.00 0.00 3.99 -1.20 48 0 389 0
29JUN26 77.50 P 0.00 0.00 0.00 4.87 -1.42 48 0 398 0
29JUN26 80.00 P 0.00 0.00 0.00 5.89 -1.61 47 0 339 0
29JUN26 82.50 P 0.00 0.00 0.00 7.05 -1.82 48 0 63 0
29JUN26 85.00 P 0.00 0.00 0.00 8.32 -2.01 48 0 460 0
29JUN26 87.50 P 0.00 0.00 0.00 9.71 -2.21 48 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 11.21 -2.38 48 0 3 0
29JUN26 92.50 P 0.00 0.00 0.00 12.84 -2.08 48 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 14.54 -3.18 48 0 34 0
29JUN26 97.50 P 0.00 0.00 0.00 16.16 -3.51 47 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 18.02 -3.69 48 0 26 0
29JUN26 102.50 P 0.00 0.00 0.00 19.82 -3.98 47 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 21.89 -4.09 47 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 24.84 -2.46 53 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 26.02 -4.08 47 0 4 0
29JUN26 112.50 P 0.00 0.00 0.00 29.01 -2.90 53 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 31.12 -3.30 53 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 33.45 -3.27 54 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 35.32 -3.86 51 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 38.01 -3.86 55 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 39.57 -4.25 46 0 6 0
29JUN26 127.50 P 0.00 0.00 0.00 42.39 -3.70 52 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 45.22 -3.15 58 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 1.01 -0.30 50 0 2 0
29SEP26 55.00 P 0.00 0.00 0.00 1.33 -0.41 50 0 2 0
29SEP26 57.50 P 0.00 0.00 0.00 1.75 -0.49 50 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 2.23 -0.57 50 0 10 0
29SEP26 62.50 P 0.00 0.00 0.00 2.78 -0.62 50 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 3.39 -0.74 49 0 2 0
29SEP26 67.50 P 0.00 0.00 0.00 4.04 -0.92 49 0 3 0
29SEP26 70.00 P 0.00 0.00 0.00 4.83 -1.04 49 0 1,251 0
29SEP26 72.50 P 0.00 0.00 0.00 5.71 -1.17 49 0 73 0
29SEP26 75.00 P 0.00 0.00 0.00 6.69 -1.30 49 0 5 0
29SEP26 77.50 P 0.00 0.00 0.00 7.75 -1.40 49 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 8.90 -1.53 49 0 195 0
29SEP26 82.50 P 0.00 0.00 0.00 10.15 -1.66 49 0 10 0
29SEP26 85.00 P 0.00 0.00 0.00 11.45 -1.82 49 0 34 0
29SEP26 87.50 P 0.00 0.00 0.00 12.87 -1.96 49 0 45 0
29SEP26 90.00 P 0.00 0.00 0.00 14.36 -2.10 49 0 29 0
29SEP26 92.50 P 0.00 0.00 0.00 15.95 -2.82 49 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 17.60 -2.38 49 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 19.68 -2.67 50 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 21.42 -2.86 51 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 23.39 -2.43 51 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 24.89 -2.49 50 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 27.46 -2.88 53 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 28.71 -3.52 49 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 30.79 -3.46 50 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 32.99 -3.10 51 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 35.34 -2.85 52 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 37.41 -3.13 52 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 39.50 -3.15 51 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 41.74 -2.91 52 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 43.98 -3.30 52 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 46.15 -3.30 52 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 1.93 -0.40 50 0 6 0
30DEC26 55.00 P 0.00 0.00 0.00 2.47 -0.44 50 0 3 0
30DEC26 57.50 P 0.00 0.00 0.00 3.03 -0.59 50 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 3.61 -0.63 50 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 4.24 -0.82 49 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 5.00 -0.91 49 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 5.85 -0.98 49 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 6.75 -1.09 49 0 19 0
30DEC26 72.50 P 0.00 0.00 0.00 7.73 -1.20 49 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 8.79 -1.29 49 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 9.92 -1.40 49 0 47 0
30DEC26 80.00 P 0.00 0.00 0.00 11.13 -1.51 49 0 16 0
30DEC26 82.50 P 0.00 0.00 0.00 12.41 -1.62 49 0 24 0
30DEC26 85.00 P 0.00 0.00 0.00 13.74 -1.77 49 0 14 0
30DEC26 87.50 P 0.00 0.00 0.00 15.16 -1.86 49 0 0 0
30DEC26 90.00 P 16.75 16.75 16.75 16.66 -1.99 49 1 7 0
30DEC26 92.50 P 0.00 0.00 0.00 18.23 -2.32 49 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 19.85 -2.71 49 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 21.74 -2.32 50 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 23.70 -2.30 50 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 24.93 -3.15 49 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 26.66 -3.06 48 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 29.10 -2.77 50 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 31.28 -2.41 51 0 1 0
30DEC26 112.50 P 0.00 0.00 0.00 32.63 -2.83 49 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 35.35 -2.61 52 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 36.96 -2.71 50 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 3.54 -0.55 51 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 4.18 -0.64 50 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 4.84 -0.74 50 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 5.61 -0.84 50 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 6.47 -0.92 50 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 7.40 -1.00 50 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 8.38 -1.10 50 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 9.43 -1.20 49 0 2 0
30MAR27 75.00 P 0.00 0.00 0.00 10.55 -1.30 49 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 11.74 -1.34 49 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 13.02 -1.47 49 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 14.35 -1.57 49 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 15.74 -1.66 49 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 17.16 -1.71 49 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 18.67 -1.89 49 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 20.24 -2.02 49 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 21.81 -2.10 49 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 23.57 -2.06 49 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 25.74 -1.70 51 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 27.51 -1.78 51 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 28.85 -2.36 50 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 31.20 -1.89 51 0 0 0
TOTAL PUT 402 12,166 +17
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$ 108.50
13MAR26 75.00 C 0.00 0.00 0.00 33.60 +3.05 188 0 0 0
13MAR26 77.50 C 0.00 0.00 0.00 31.10 +3.08 173 0 0 0
13MAR26 80.00 C 0.00 0.00 0.00 28.60 +2.54 158 0 0 0
13MAR26 82.50 C 0.00 0.00 0.00 26.10 +3.08 144 0 0 0
13MAR26 85.00 C 0.00 0.00 0.00 23.61 +3.09 133 0 0 0
13MAR26 87.50 C 0.00 0.00 0.00 21.11 +2.67 119 0 0 0
13MAR26 90.00 C 0.00 0.00 0.00 18.61 +3.08 105 0 0 0
13MAR26 92.50 C 0.00 0.00 0.00 16.19 +3.01 103 0 60 0
13MAR26 95.00 C 0.00 0.00 0.00 13.61 +2.89 79 0 142 0
13MAR26 97.50 C 0.00 0.00 0.00 11.22 +2.84 77 0 90 0
13MAR26 100.00 C 8.69 8.69 8.69 8.69 +2.65 60 1 122 0
13MAR26 102.50 C 5.00 5.00 4.92 6.27 +2.25 50 31 198 +30
13MAR26 105.00 C 3.01 3.78 3.00 4.01 +1.55 44 51 563 +21
13MAR26 107.50 C 1.97 2.30 1.46 2.32 +0.99 45 157 359 -30
13MAR26 110.00 C 0.98 1.20 0.68 1.14 +0.50 45 648 540 +151
13MAR26 112.50 C 0.39 0.50 0.32 0.46 +0.17 44 193 343 +79
13MAR26 115.00 C 0.16 0.20 0.12 0.15 +0.03 44 60 83 +55
13MAR26 117.50 C 0.07 0.07 0.07 0.05 +0.01 45 2 19 0
13MAR26 120.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 44 0
13MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
13MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 60 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 0.00 75 0 0 0
20MAR26 82.50 C 0.00 0.00 0.00 26.37 - 99 0 0 -
20MAR26 85.00 C 0.00 0.00 0.00 24.12 +2.93 103 0 0 0
20MAR26 87.50 C 0.00 0.00 0.00 21.11 +2.67 59 0 0 0
20MAR26 90.00 C 0.00 0.00 0.00 19.12 +3.10 83 0 0 0
20MAR26 92.50 C 0.00 0.00 0.00 16.19 +2.92 53 0 0 0
20MAR26 95.00 C 0.00 0.00 0.00 13.61 +2.68 38 0 0 0
20MAR26 97.50 C 0.00 0.00 0.00 11.22 +2.48 40 0 0 0
20MAR26 100.00 C 0.00 0.00 0.00 9.01 +2.23 42 0 0 0
20MAR26 102.50 C 6.84 6.84 6.84 6.84 +1.96 40 1 1 +1
20MAR26 105.00 C 0.00 0.00 0.00 4.93 +1.49 39 0 0 0
20MAR26 107.50 C 2.50 2.90 2.50 3.37 +1.16 39 64 122 -32
20MAR26 110.00 C 1.65 2.15 1.61 2.14 +0.73 38 169 156 +63
20MAR26 112.50 C 0.99 1.27 0.99 1.27 +0.42 38 95 150 +60
20MAR26 115.00 C 0.56 0.80 0.52 0.74 +0.23 39 45 124 +45
20MAR26 117.50 C 0.36 0.36 0.36 0.40 +0.12 39 50 50 +50
20MAR26 120.00 C 0.18 0.23 0.16 0.19 +0.05 38 55 41 -5
20MAR26 122.50 C 0.00 0.00 0.00 0.09 +0.02 39 0 0 0
20MAR26 125.00 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
20MAR26 127.50 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
20MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 53.58 +3.00 89 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 51.37 +2.89 143 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 49.12 +3.53 150 0 656 0
30MAR26 62.50 C 0.00 0.00 0.00 46.26 +2.83 116 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 43.73 +3.05 105 0 672 0
30MAR26 67.50 C 0.00 0.00 0.00 42.15 +3.66 145 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 38.60 +2.77 55 0 576 0
30MAR26 72.50 C 0.00 0.00 0.00 37.19 +4.08 128 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 33.61 +3.00 52 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 31.70 +3.44 95 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 29.16 +3.10 86 0 50 0
30MAR26 82.50 C 0.00 0.00 0.00 26.37 +2.54 67 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 24.12 +2.93 71 0 562 0
30MAR26 87.50 C 0.00 0.00 0.00 21.76 +3.32 68 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 19.12 +3.10 57 0 91 0
30MAR26 92.50 C 0.00 0.00 0.00 16.19 +2.51 33 0 195 0
30MAR26 95.00 C 0.00 0.00 0.00 14.11 +2.60 44 0 594 0
30MAR26 97.50 C 0.00 0.00 0.00 11.55 +2.36 36 0 1,075 0
30MAR26 100.00 C 0.00 0.00 0.00 9.53 +2.09 38 0 2,669 0
30MAR26 102.50 C 0.00 0.00 0.00 7.55 +1.96 37 0 1,345 0
30MAR26 105.00 C 5.07 5.59 4.76 5.74 +1.41 36 110 2,568 0
30MAR26 107.50 C 3.69 4.32 3.61 4.32 +1.16 36 27 1,680 -20
30MAR26 110.00 C 2.75 3.07 2.50 3.02 +0.84 35 263 4,462 +100
30MAR26 112.50 C 1.87 2.21 1.61 2.12 +0.58 36 77 2,964 +44
30MAR26 115.00 C 1.28 1.44 1.09 1.44 +0.36 36 274 9,263 -47
30MAR26 117.50 C 1.00 1.02 0.81 0.94 +0.24 36 142 2,702 +37
30MAR26 120.00 C 0.66 0.71 0.49 0.58 +0.13 36 699 6,098 +380
30MAR26 122.50 C 0.33 0.48 0.33 0.35 +0.07 36 24 1,562 -14
30MAR26 125.00 C 0.47 0.47 0.25 0.20 +0.03 36 119 8,022 -19
30MAR26 127.50 C 0.00 0.00 0.00 0.12 +0.02 36 0 1,831 0
30MAR26 130.00 C 0.19 0.19 0.17 0.07 +0.01 36 21 5,054 0
30MAR26 132.50 C 0.00 0.00 0.00 0.04 0.00 37 0 1,127 0
30MAR26 135.00 C 0.00 0.00 0.00 0.02 0.00 36 0 2,410 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 36 0 891 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 39 0 10,169 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 41 0 449 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,062 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 46 0 535 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 48 0 6,675 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 50 0 409 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 53 0 476 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 55 0 347 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,985 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 59 0 172 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 61 0 431 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 63 0 184 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 65 0 359 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 67 0 372 0
30MAR26 175.00 C 0.01 0.01 0.01 0.01 0.00 68 2 118 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 70 0 167 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1,604 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 74 0 81 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 76 0 230 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 77 0 1,203 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 79 0 93 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 81 0 33 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 82 0 52 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 84 0 16 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 85 0 3,074 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 89 0 91 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 92 0 99 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 94 0 116 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 97 0 37 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 100 0 89 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 103 0 67 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 105 0 4 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 108 0 106 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 110 0 60 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 113 0 12 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 115 0 60 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 118 0 64 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 120 0 38 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 122 0 99 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 124 0 37 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 126 0 20 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 129 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 33.65 +2.74 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 32.09 +3.83 82 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 29.16 +2.77 66 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 26.37 +2.54 52 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 24.40 +3.21 61 0 26 0
29APR26 87.50 C 0.00 0.00 0.00 21.76 +2.88 52 0 7 0
29APR26 90.00 C 0.00 0.00 0.00 19.36 +2.90 49 0 833 0
29APR26 92.50 C 0.00 0.00 0.00 16.70 +2.79 41 0 816 0
29APR26 95.00 C 0.00 0.00 0.00 14.14 +2.34 35 0 555 0
29APR26 97.50 C 0.00 0.00 0.00 11.94 +2.12 34 0 619 0
29APR26 100.00 C 0.00 0.00 0.00 9.97 +1.98 35 0 218 0
29APR26 102.50 C 7.15 7.15 7.15 8.04 +1.56 34 30 1,207 0
29APR26 105.00 C 5.81 6.60 5.81 6.49 +1.41 34 15 869 +12
29APR26 107.50 C 4.48 4.53 4.48 5.11 +1.15 34 38 1,496 +8
29APR26 110.00 C 3.22 4.06 3.22 4.06 +1.00 35 43 1,869 +3
29APR26 112.50 C 2.58 3.07 2.45 3.06 +0.79 34 123 1,299 +32
29APR26 115.00 C 2.03 2.29 2.03 2.34 +0.56 35 8 2,726 -3
29APR26 117.50 C 1.55 1.77 1.55 1.78 +0.46 35 44 1,443 -37
29APR26 120.00 C 1.06 1.40 0.75 1.30 +0.34 35 137 1,173 +45
29APR26 122.50 C 0.98 1.05 0.98 0.94 +0.25 35 28 424 +8
29APR26 125.00 C 0.68 0.82 0.63 0.67 +0.17 35 237 467 +145
29APR26 127.50 C 0.64 0.64 0.64 0.48 +0.12 35 40 758 +40
29APR26 130.00 C 0.42 0.54 0.42 0.34 +0.09 35 12 86 +10
29APR26 132.50 C 0.42 0.42 0.42 0.23 +0.05 35 4 145 -4
29APR26 135.00 C 0.33 0.35 0.33 0.16 +0.04 35 15 90 -15
29APR26 137.50 C 0.00 0.00 0.00 0.11 +0.02 35 0 214 0
29APR26 140.00 C 0.26 0.26 0.26 0.08 +0.02 35 10 455 +10
28MAY26 75.00 C 0.00 0.00 0.00 34.59 +3.68 76 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 32.09 +3.56 71 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 29.16 +2.77 58 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 26.84 +3.01 56 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 24.40 +3.15 53 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 21.76 +2.88 46 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 19.36 +2.90 43 0 3 0
28MAY26 92.50 C 0.00 0.00 0.00 17.22 +2.62 43 0 529 0
28MAY26 95.00 C 0.00 0.00 0.00 14.14 +1.98 31 0 74 0
28MAY26 97.50 C 0.00 0.00 0.00 12.95 +2.49 39 0 594 0
28MAY26 100.00 C 10.50 10.50 10.50 10.47 +1.57 34 5 580 0
28MAY26 102.50 C 0.00 0.00 0.00 9.09 +1.57 36 0 1,499 0
28MAY26 105.00 C 7.03 7.57 7.03 7.66 +1.35 36 117 1,338 0
28MAY26 107.50 C 5.78 5.78 5.64 6.42 +1.18 36 90 573 -44
28MAY26 110.00 C 4.86 5.38 4.82 5.37 +1.00 36 341 856 +22
28MAY26 112.50 C 0.00 0.00 0.00 4.54 +0.90 37 0 331 0
28MAY26 115.00 C 3.39 3.69 3.39 3.76 +0.75 37 220 517 +95
28MAY26 117.50 C 0.00 0.00 0.00 3.10 +0.66 37 0 399 0
28MAY26 120.00 C 2.60 2.67 2.50 2.51 +0.52 37 17 266 0
28MAY26 122.50 C 2.13 2.13 2.13 2.06 +0.45 37 1 163 0
28MAY26 125.00 C 0.00 0.00 0.00 1.66 +0.37 37 0 189 0
28MAY26 127.50 C 1.50 1.50 1.50 1.33 +0.29 37 3 825 0
28MAY26 130.00 C 1.16 1.38 1.10 1.07 +0.25 37 26 207 -7
28MAY26 132.50 C 0.90 0.90 0.90 0.84 +0.18 37 10 172 0
28MAY26 135.00 C 0.00 0.00 0.00 0.68 +0.17 37 0 254 0
28MAY26 137.50 C 0.00 0.00 0.00 0.52 +0.11 36 0 211 0
29JUN26 55.00 C 0.00 0.00 0.00 53.61 +3.00 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 51.97 +3.49 101 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 49.65 +4.03 98 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 46.87 +3.44 88 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 43.73 +3.05 64 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 42.15 +3.66 82 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 39.33 +3.50 72 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 37.19 +4.04 72 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 34.66 +3.75 67 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 32.10 +3.57 62 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 29.55 +3.16 57 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 26.84 +3.01 50 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 24.40 +3.15 46 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 21.76 +2.88 41 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 19.78 +3.32 42 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 17.57 +2.97 40 0 60 0
29JUN26 95.00 C 0.00 0.00 0.00 15.55 +2.53 39 0 150 0
29JUN26 97.50 C 0.00 0.00 0.00 13.30 +1.95 36 0 779 0
29JUN26 100.00 C 0.00 0.00 0.00 11.93 +2.17 38 0 3,000 0
29JUN26 102.50 C 9.12 10.12 9.12 10.12 +1.61 36 46 973 +30
29JUN26 105.00 C 8.01 8.76 7.96 8.76 +1.41 36 116 3,101 -26
29JUN26 107.50 C 6.91 7.00 6.85 7.56 +1.16 36 408 1,274 +104
29JUN26 110.00 C 6.06 6.52 5.99 6.58 +1.05 36 85 2,996 -53
29JUN26 112.50 C 0.00 0.00 0.00 5.72 +0.96 36 0 3,912 0
29JUN26 115.00 C 0.00 0.00 0.00 4.96 +0.93 37 0 2,190 0
29JUN26 117.50 C 4.22 4.28 4.22 4.26 +0.81 37 19 1,716 0
29JUN26 120.00 C 3.30 3.78 3.30 3.64 +0.74 37 183 2,542 +64
29JUN26 122.50 C 0.00 0.00 0.00 3.07 +0.60 36 0 1,152 0
29JUN26 125.00 C 2.80 2.80 2.73 2.62 +0.56 36 150 4,426 +150
29JUN26 127.50 C 0.00 0.00 0.00 2.19 +0.45 36 0 586 0
29JUN26 130.00 C 2.12 2.14 2.12 1.86 +0.43 36 15 2,059 +8
29JUN26 132.50 C 1.68 1.89 1.68 1.54 +0.33 36 40 630 +30
29JUN26 135.00 C 0.00 0.00 0.00 1.30 +0.31 36 0 679 0
29JUN26 137.50 C 0.00 0.00 0.00 1.08 +0.25 36 0 225 0
29JUN26 140.00 C 1.24 1.24 1.24 0.89 +0.21 36 4 1,172 +4
29JUN26 142.50 C 0.00 0.00 0.00 0.74 +0.18 36 0 541 0
29JUN26 145.00 C 0.00 0.00 0.00 0.60 +0.13 36 0 438 0
29JUN26 147.50 C 0.00 0.00 0.00 0.51 +0.13 36 0 239 0
29JUN26 150.00 C 0.79 0.79 0.79 0.41 +0.10 36 15 415 0
29JUN26 152.50 C 0.00 0.00 0.00 0.34 +0.09 36 0 305 0
29JUN26 155.00 C 0.00 0.00 0.00 0.28 +0.07 36 0 348 0
29JUN26 157.50 C 0.00 0.00 0.00 0.22 +0.05 36 0 246 0
29JUN26 160.00 C 0.00 0.00 0.00 0.18 +0.05 36 0 178 0
29JUN26 162.50 C 0.00 0.00 0.00 0.15 +0.04 36 0 178 0
29JUN26 165.00 C 0.00 0.00 0.00 0.12 +0.03 36 0 1,640 0
29JUN26 167.50 C 0.00 0.00 0.00 0.10 +0.03 36 0 197 0
29JUN26 170.00 C 0.00 0.00 0.00 0.08 +0.02 36 0 17 0
29JUN26 172.50 C 0.00 0.00 0.00 0.07 +0.02 37 0 90 0
29JUN26 175.00 C 0.00 0.00 0.00 0.05 +0.01 36 0 1 0
29JUN26 177.50 C 0.00 0.00 0.00 0.04 +0.01 36 0 60 0
29JUN26 180.00 C 0.25 0.25 0.25 0.03 +0.01 36 30 114 +30
29JUN26 182.50 C 0.00 0.00 0.00 0.02 +0.01 35 0 53 0
29JUN26 185.00 C 0.22 0.22 0.22 0.01 0.00 34 30 690 +30
29SEP26 55.00 C 0.00 0.00 0.00 53.89 +3.28 72 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 51.97 +3.49 77 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 49.65 +4.03 75 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 46.87 +3.44 67 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 44.19 +3.51 61 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 42.15 +3.66 62 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 39.45 +3.62 56 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 37.19 +4.00 55 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 34.72 +3.81 52 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 32.10 +3.57 47 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 29.55 +3.16 43 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 27.38 +3.55 42 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 25.24 +3.83 41 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 23.24 +3.52 41 0 30 0
29SEP26 90.00 C 0.00 0.00 0.00 21.21 +2.15 39 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 18.50 +2.06 35 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 18.01 +2.08 39 0 210 0
29SEP26 97.50 C 0.00 0.00 0.00 15.91 +1.63 37 0 1,405 0
29SEP26 100.00 C 0.00 0.00 0.00 14.70 +1.80 37 0 1,165 0
29SEP26 102.50 C 12.74 12.74 12.74 13.79 +2.05 39 30 242 +30
29SEP26 105.00 C 11.61 11.61 11.61 12.38 +1.66 38 30 1,258 +30
29SEP26 107.50 C 10.52 10.62 10.52 11.16 +1.41 37 60 826 0
29SEP26 110.00 C 0.00 0.00 0.00 10.18 +1.32 38 0 2,484 0
29SEP26 112.50 C 0.00 0.00 0.00 9.29 +1.16 38 0 616 0
29SEP26 115.00 C 7.96 7.96 7.96 8.48 +1.15 38 30 4,471 +30
29SEP26 117.50 C 0.00 0.00 0.00 7.70 +1.07 38 0 1,508 0
29SEP26 120.00 C 6.42 6.42 6.42 7.00 +1.08 38 30 2,442 0
29SEP26 122.50 C 0.00 0.00 0.00 6.29 +0.94 38 0 754 0
29SEP26 125.00 C 5.66 5.88 5.66 5.66 +0.85 38 35 593 +30
29SEP26 127.50 C 0.00 0.00 0.00 5.12 +0.86 38 0 308 0
29SEP26 130.00 C 0.00 0.00 0.00 4.57 +0.71 38 0 324 0
29SEP26 132.50 C 0.00 0.00 0.00 4.11 +0.66 38 0 312 0
29SEP26 135.00 C 0.00 0.00 0.00 3.70 +0.65 38 0 339 0
29SEP26 137.50 C 3.30 3.30 3.30 3.29 +0.54 38 15 262 0
29SEP26 140.00 C 3.40 3.50 3.40 2.95 +0.50 38 45 1,135 +35
29SEP26 142.50 C 0.00 0.00 0.00 2.65 +0.49 38 0 65 0
29SEP26 145.00 C 0.00 0.00 0.00 2.35 +0.41 37 0 312 0
29SEP26 147.50 C 0.00 0.00 0.00 2.09 +0.36 38 0 103 0
29SEP26 150.00 C 2.17 2.50 2.17 1.88 +0.36 37 3 250 +3
29SEP26 152.50 C 2.06 2.15 2.06 1.67 +0.32 37 2 27 0
29SEP26 155.00 C 2.06 2.15 2.06 1.46 +0.25 37 3 199 +2
29SEP26 157.50 C 0.00 0.00 0.00 1.32 +0.25 37 0 13 0
29SEP26 160.00 C 0.00 0.00 0.00 1.18 +0.25 37 0 95 0
29SEP26 162.50 C 1.61 1.61 1.61 1.04 +0.20 37 1 102 +1
29SEP26 165.00 C 0.00 0.00 0.00 0.92 +0.17 37 0 242 0
29SEP26 167.50 C 0.00 0.00 0.00 0.83 +0.17 37 0 93 0
29SEP26 170.00 C 0.00 0.00 0.00 0.73 +0.16 37 0 5 0
29SEP26 172.50 C 1.18 1.18 1.18 0.64 +0.12 37 20 24 +19
29SEP26 175.00 C 0.00 0.00 0.00 0.57 +0.11 37 0 93 0
29SEP26 177.50 C 0.00 0.00 0.00 0.51 +0.11 37 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 0.45 +0.10 37 0 1 0
29SEP26 182.50 C 0.00 0.00 0.00 0.39 +0.08 37 0 246 0
29SEP26 185.00 C 0.00 0.00 0.00 0.35 +0.07 37 0 184 0
30DEC26 55.00 C 0.00 0.00 0.00 54.38 +3.77 67 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 51.97 +3.49 64 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 49.65 +4.03 62 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 46.87 +3.44 56 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 44.19 +3.36 51 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 42.15 +3.66 52 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 39.45 +3.23 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 37.19 +3.70 45 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 34.72 +2.53 43 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 32.90 +3.65 43 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 30.40 +3.20 40 0 20 0
30DEC26 82.50 C 0.00 0.00 0.00 28.85 +3.94 41 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 26.97 +3.82 41 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 24.78 +1.95 38 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 23.63 +2.46 40 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 22.08 +3.32 40 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 19.43 +1.21 36 0 107 0
30DEC26 97.50 C 0.00 0.00 0.00 18.48 +2.26 37 0 282 0
30DEC26 100.00 C 0.00 0.00 0.00 17.60 +2.40 38 0 305 0
30DEC26 102.50 C 0.00 0.00 0.00 16.26 +1.66 38 0 197 0
30DEC26 105.00 C 0.00 0.00 0.00 15.29 +1.73 38 0 1,127 0
30DEC26 107.50 C 0.00 0.00 0.00 14.23 +1.64 38 0 595 0
30DEC26 110.00 C 0.00 0.00 0.00 13.24 +1.55 38 0 496 0
30DEC26 112.50 C 0.00 0.00 0.00 12.30 +1.44 39 0 244 0
30DEC26 115.00 C 0.00 0.00 0.00 11.45 +1.43 38 0 381 0
30DEC26 117.50 C 0.00 0.00 0.00 10.61 +1.38 38 0 172 0
30DEC26 120.00 C 9.36 9.36 9.36 9.76 +1.21 38 1 330 0
30DEC26 122.50 C 0.00 0.00 0.00 9.07 +1.21 38 0 24 0
30DEC26 125.00 C 8.41 8.41 8.38 8.39 +1.20 38 240 294 +30
30DEC26 127.50 C 7.42 7.76 7.42 7.71 +1.05 38 60 128 +60
30DEC26 130.00 C 7.23 7.48 7.23 7.12 +0.98 38 60 217 +60
30DEC26 132.50 C 6.65 6.65 6.65 6.59 +0.98 38 1 3 +1
30DEC26 135.00 C 0.00 0.00 0.00 6.07 +0.91 38 0 123 0
30DEC26 137.50 C 0.00 0.00 0.00 5.54 +0.78 38 0 38 0
30DEC26 140.00 C 5.80 5.80 5.80 5.14 +0.77 38 1 76 0
30DEC26 142.50 C 0.00 0.00 0.00 4.75 +0.78 38 0 2 0
30DEC26 145.00 C 4.97 4.97 4.97 4.35 +0.69 38 1 56 0
30DEC26 147.50 C 0.00 0.00 0.00 3.96 +0.58 38 0 42 0
30DEC26 150.00 C 0.00 0.00 0.00 3.68 +0.59 38 0 121 0
30DEC26 152.50 C 0.00 0.00 0.00 3.40 +0.59 38 0 4 0
30DEC26 155.00 C 0.00 0.00 0.00 3.11 +0.61 38 0 20 0
30DEC26 157.50 C 0.00 0.00 0.00 2.74 +0.43 38 0 5 0
30DEC26 160.00 C 0.00 0.00 0.00 2.54 +0.36 38 0 38 0
30DEC26 162.50 C 0.00 0.00 0.00 2.34 +0.42 38 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 2.15 +0.40 38 0 169 0
30DEC26 167.50 C 0.00 0.00 0.00 1.96 +0.34 38 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 1.79 +0.30 38 0 35 0
30DEC26 172.50 C 0.00 0.00 0.00 1.66 +0.31 38 0 4 0
30DEC26 175.00 C 2.10 2.20 2.10 1.53 +0.31 38 2 32 0
30DEC26 177.50 C 2.06 2.25 2.06 1.44 +0.32 38 3 3 +3
30DEC26 180.00 C 2.06 2.15 2.06 1.30 +0.26 38 2 4 +2
30DEC26 182.50 C 2.06 2.06 2.06 1.20 +0.25 38 1 2 +1
30DEC26 185.00 C 0.00 0.00 0.00 1.11 +0.24 38 0 199 0
30MAR27 75.00 C 0.00 0.00 0.00 35.50 +3.10 40 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 34.16 +2.96 42 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 31.52 +2.03 38 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 30.54 +2.74 41 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 28.92 +3.55 41 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 26.69 +2.62 38 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 25.07 +2.66 38 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 24.31 +3.45 40 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 22.89 +2.83 40 0 40 0
30MAR27 97.50 C 0.00 0.00 0.00 21.53 +3.14 39 0 225 0
30MAR27 100.00 C 0.00 0.00 0.00 20.30 +2.96 39 0 401 0
30MAR27 102.50 C 0.00 0.00 0.00 19.08 +2.20 39 0 461 0
30MAR27 105.00 C 0.00 0.00 0.00 17.61 +1.77 38 0 60 0
30MAR27 107.50 C 0.00 0.00 0.00 16.56 +1.66 38 0 60 0
30MAR27 110.00 C 0.00 0.00 0.00 15.59 +1.59 38 0 81 0
30MAR27 112.50 C 0.00 0.00 0.00 14.67 +1.51 39 0 66 0
30MAR27 115.00 C 0.00 0.00 0.00 13.80 +1.46 39 0 30 0
30MAR27 117.50 C 0.00 0.00 0.00 12.94 +1.51 38 0 3 0
30MAR27 120.00 C 0.00 0.00 0.00 12.19 +1.45 39 0 90 0
30MAR27 122.50 C 11.03 11.03 11.03 11.41 +1.33 39 2 62 +2
30MAR27 125.00 C 0.00 0.00 0.00 10.75 +1.34 39 0 103 0
30MAR27 127.50 C 0.00 0.00 0.00 10.08 +1.33 39 0 17 0
30MAR27 130.00 C 0.00 0.00 0.00 9.42 +1.25 39 0 0 0
TOTAL CALL 6,813 191,459 +1,979
13MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
13MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 135 0 10 0
13MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 123 0 240 0
13MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 112 0 179 0
13MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 101 0 70 0
13MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 90 0 100 0
13MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 79 0 147 0
13MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 68 0 235 0
13MAR26 95.00 P 0.00 0.00 0.00 0.01 -0.03 58 0 375 0
13MAR26 97.50 P 0.00 0.00 0.00 0.01 -0.14 48 0 804 0
13MAR26 100.00 P 0.14 0.14 0.10 0.04 -0.38 45 19 371 +7
13MAR26 102.50 P 0.40 0.42 0.20 0.15 -0.80 44 204 554 +153
13MAR26 105.00 P 0.88 0.96 0.51 0.51 -1.39 44 43 451 +33
13MAR26 107.50 P 1.83 1.83 1.24 1.24 -2.00 43 22 20 0
13MAR26 110.00 P 3.21 3.21 3.21 2.58 -2.55 44 30 30 +20
13MAR26 112.50 P 0.00 0.00 0.00 4.42 -2.87 43 0 0 0
13MAR26 115.00 P 0.00 0.00 0.00 6.66 -3.22 46 0 1 0
13MAR26 117.50 P 0.00 0.00 0.00 9.03 -3.35 44 0 0 0
13MAR26 120.00 P 0.00 0.00 0.00 11.50 -3.00 0 0 0 0
13MAR26 122.50 P 0.00 0.00 0.00 14.00 -3.04 0 0 0 0
13MAR26 125.00 P 0.00 0.00 0.00 16.50 -3.00 0 0 0 0
13MAR26 127.50 P 0.00 0.00 0.00 19.00 -3.04 0 0 0 0
13MAR26 130.00 P 0.00 0.00 0.00 21.50 -3.00 0 0 0 0
20MAR26 82.50 P 0.00 0.00 0.00 0.01 - 61 0 0 -
20MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
20MAR26 87.50 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
20MAR26 90.00 P 0.00 0.00 0.00 0.01 -0.03 43 0 0 0
20MAR26 92.50 P 0.00 0.00 0.00 0.02 -0.09 40 0 0 0
20MAR26 95.00 P 0.00 0.00 0.00 0.05 -0.21 39 0 1 0
20MAR26 97.50 P 0.00 0.00 0.00 0.13 -0.42 38 0 1 0
20MAR26 100.00 P 0.47 0.47 0.47 0.33 -0.72 39 1 37 +1
20MAR26 102.50 P 1.00 1.02 0.75 0.71 -1.07 39 61 119 +56
20MAR26 105.00 P 1.72 1.88 1.50 1.33 -1.44 39 130 92 +90
20MAR26 107.50 P 2.78 2.78 2.30 2.24 -1.85 38 121 91 +91
20MAR26 110.00 P 4.16 4.16 4.07 3.52 -2.41 38 52 52 +32
20MAR26 112.50 P 0.00 0.00 0.00 5.17 -2.64 38 0 0 0
20MAR26 115.00 P 0.00 0.00 0.00 7.18 -2.71 39 0 0 0
20MAR26 117.50 P 0.00 0.00 0.00 9.38 -3.00 40 0 0 0
20MAR26 120.00 P 0.00 0.00 0.00 11.79 -3.16 44 0 0 0
20MAR26 122.50 P 0.00 0.00 0.00 14.47 -2.79 57 0 0 0
20MAR26 125.00 P 0.00 0.00 0.00 16.51 -3.11 39 0 0 0
20MAR26 127.50 P 0.00 0.00 0.00 19.57 -2.47 73 0 0 0
20MAR26 130.00 P 0.00 0.00 0.00 21.50 -3.07 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 101 0 135 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 94 0 386 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 88 0 365 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 83 0 163 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 77 0 28 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 72 0 142 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 67 0 136 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 62 0 232 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 57 0 296 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 52 0 305 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 48 0 329 0
30MAR26 82.50 P 0.06 0.08 0.06 0.01 -0.01 43 2 359 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 -0.03 39 0 4,417 0
30MAR26 87.50 P 0.13 0.14 0.13 0.02 -0.06 37 60 848 +60
30MAR26 90.00 P 0.19 0.19 0.18 0.04 -0.13 36 85 2,999 -84
30MAR26 92.50 P 0.28 0.28 0.27 0.10 -0.24 36 20 1,260 -20
30MAR26 95.00 P 0.47 0.47 0.39 0.21 -0.42 36 38 4,854 +25
30MAR26 97.50 P 0.70 0.72 0.57 0.42 -0.66 36 82 5,338 +1
30MAR26 100.00 P 1.05 1.14 0.84 0.78 -0.95 36 233 16,058 +3
30MAR26 102.50 P 1.66 1.75 1.36 1.34 -1.19 36 241 3,238 +61
30MAR26 105.00 P 2.42 2.63 2.09 2.09 -1.52 36 78 6,025 +36
30MAR26 107.50 P 3.68 3.83 3.02 3.02 -1.88 35 267 4,323 -167
30MAR26 110.00 P 5.15 5.15 4.36 4.36 -2.24 35 49 14,800 -30
30MAR26 112.50 P 6.97 6.97 6.50 6.02 -2.43 36 6 4,137 0
30MAR26 115.00 P 9.47 9.47 8.30 7.87 -2.60 37 3 8,696 0
30MAR26 117.50 P 10.51 10.51 10.51 9.86 -2.77 37 1 2,779 -1
30MAR26 120.00 P 12.20 12.20 12.20 12.05 -3.16 38 2 10,258 -2
30MAR26 122.50 P 0.00 0.00 0.00 14.47 -3.12 41 0 1,391 0
30MAR26 125.00 P 16.99 16.99 16.81 16.60 -3.42 35 65 5,136 -40
30MAR26 127.50 P 0.00 0.00 0.00 19.57 -2.74 53 0 1,111 0
30MAR26 130.00 P 0.00 0.00 0.00 21.50 -3.09 0 20 1,585 -20
30MAR26 132.50 P 0.00 0.00 0.00 24.51 -2.49 61 0 806 0
30MAR26 135.00 P 0.00 0.00 0.00 26.50 -3.00 0 0 1,033 0
30MAR26 137.50 P 0.00 0.00 0.00 29.00 -3.17 0 0 532 0
30MAR26 140.00 P 32.10 32.21 31.93 31.50 -4.04 0 90 214 -90
30MAR26 142.50 P 0.00 0.00 0.00 34.00 -3.05 0 0 105 0
30MAR26 145.00 P 0.00 0.00 0.00 36.50 -3.00 0 0 54 0
30MAR26 147.50 P 0.00 0.00 0.00 39.00 -3.00 0 0 0 -279
30MAR26 150.00 P 0.00 0.00 0.00 41.50 -3.33 0 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 44.01 -3.32 63 0 16 0
30MAR26 155.00 P 0.00 0.00 0.00 46.50 -3.33 0 0 53 0
30MAR26 157.50 P 0.00 0.00 0.00 49.00 -3.33 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 52.65 -2.18 118 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 54.00 -3.33 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 56.50 -3.21 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 59.00 -3.33 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 61.50 -3.33 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 64.00 -3.33 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 66.50 -3.33 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 69.00 -3.33 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 71.50 -3.33 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 74.00 -3.33 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 76.50 -3.33 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 79.00 -3.33 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 81.50 -3.33 0 0 15 0
30MAR26 192.50 P 0.00 0.00 0.00 84.00 -3.33 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 86.50 -3.33 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 89.00 -3.33 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 91.50 -3.33 0 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 97.20 -2.63 155 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 101.50 -3.00 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 106.50 -3.00 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 111.50 -3.00 0 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 116.75 -2.75 151 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 121.50 -3.00 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 127.57 -1.93 192 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 131.50 -3.00 0 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 136.50 -3.00 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 142.12 -2.38 188 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 147.00 -2.50 186 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 151.50 -3.00 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 156.50 -3.00 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 161.50 -3.00 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 166.50 -3.00 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 171.50 -3.00 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 176.50 -3.00 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 181.50 -3.00 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 187.61 -1.89 237 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 191.50 -3.00 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.02 -0.03 35 0 112 0
29APR26 77.50 P 0.00 0.00 0.00 0.04 -0.06 35 0 332 0
29APR26 80.00 P 0.34 0.34 0.34 0.08 -0.11 35 8 233 0
29APR26 82.50 P 0.00 0.00 0.00 0.15 -0.19 35 0 290 0
29APR26 85.00 P 0.59 0.59 0.59 0.27 -0.29 35 1 579 -1
29APR26 87.50 P 0.00 0.00 0.00 0.47 -0.42 35 0 504 0
29APR26 90.00 P 1.09 1.11 1.01 0.75 -0.58 35 52 2,454 +18
29APR26 92.50 P 1.52 1.52 1.44 1.16 -0.76 35 38 886 +21
29APR26 95.00 P 2.14 2.14 2.00 1.70 -0.98 35 60 1,755 0
29APR26 97.50 P 2.80 2.80 2.50 2.41 -1.17 35 17 2,761 -1
29APR26 100.00 P 3.60 3.74 3.22 3.22 -1.40 35 57 7,651 -8
29APR26 102.50 P 4.64 4.75 4.28 4.28 -1.53 35 80 3,249 +68
29APR26 105.00 P 6.11 6.11 5.83 5.45 -1.82 35 7 2,936 +3
29APR26 107.50 P 7.50 7.60 7.08 6.86 -2.04 35 9 2,260 0
29APR26 110.00 P 8.61 8.61 8.40 8.40 -2.27 34 9 5,669 +5
29APR26 112.50 P 10.90 10.90 10.41 10.31 -2.31 35 33 987 -33
29APR26 115.00 P 12.73 12.73 12.73 12.19 -2.47 35 1 968 -1
29APR26 117.50 P 0.00 0.00 0.00 14.20 -2.51 36 0 639 0
29APR26 120.00 P 17.05 17.05 17.05 16.36 -2.65 36 1 523 -1
29APR26 122.50 P 0.00 0.00 0.00 18.57 -3.28 36 0 48 0
29APR26 125.00 P 0.00 0.00 0.00 20.70 -3.55 35 0 20 0
29APR26 127.50 P 0.00 0.00 0.00 23.09 -2.41 36 0 31 0
29APR26 130.00 P 0.00 0.00 0.00 25.42 -2.55 35 0 43 0
29APR26 132.50 P 0.00 0.00 0.00 27.84 -3.09 36 0 60 0
29APR26 135.00 P 0.00 0.00 0.00 29.94 -3.85 0 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 32.73 -3.34 36 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 35.18 -3.93 36 0 0 0
28MAY26 75.00 P 0.47 0.47 0.47 0.14 -0.12 36 1 1 +1
28MAY26 77.50 P 0.61 0.61 0.58 0.24 -0.17 37 2 69 +2
28MAY26 80.00 P 0.74 0.74 0.74 0.38 -0.24 37 2 59 0
28MAY26 82.50 P 0.92 0.94 0.92 0.57 -0.34 37 7 139 0
28MAY26 85.00 P 1.25 1.25 1.17 0.84 -0.45 37 70 390 +54
28MAY26 87.50 P 1.63 1.63 1.51 1.22 -0.57 37 30 574 +20
28MAY26 90.00 P 2.01 2.05 2.00 1.70 -0.72 37 30 469 +30
28MAY26 92.50 P 2.62 2.62 2.62 2.29 -0.88 37 10 595 -10
28MAY26 95.00 P 3.44 3.44 3.20 3.00 -0.99 37 30 2,445 0
28MAY26 97.50 P 4.16 4.16 4.16 3.83 -1.11 37 30 2,282 0
28MAY26 100.00 P 5.15 5.15 4.78 4.78 -1.35 37 45 1,969 -4
28MAY26 102.50 P 6.29 6.29 6.29 5.84 -1.46 36 32 3,062 +32
28MAY26 105.00 P 7.50 7.50 7.24 7.09 -1.62 36 8 1,314 -3
28MAY26 107.50 P 8.55 8.55 8.55 8.49 -1.75 36 4 646 +4
28MAY26 110.00 P 10.64 10.84 10.20 10.04 -1.97 36 300 410 -300
28MAY26 112.50 P 11.88 11.88 11.88 11.76 -2.08 37 30 183 +30
28MAY26 115.00 P 0.00 0.00 0.00 13.53 -2.22 37 0 215 0
28MAY26 117.50 P 0.00 0.00 0.00 15.44 -2.81 37 0 10 0
28MAY26 120.00 P 18.49 18.49 18.49 17.61 -2.79 38 10 13 0
28MAY26 122.50 P 0.00 0.00 0.00 18.79 -3.16 32 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 21.29 -2.96 35 0 1 0
28MAY26 127.50 P 0.00 0.00 0.00 23.61 -3.40 36 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 25.93 -2.16 36 0 60 0
28MAY26 132.50 P 0.00 0.00 0.00 28.27 -3.16 37 0 30 0
28MAY26 135.00 P 0.00 0.00 0.00 29.94 -3.85 0 0 32 0
28MAY26 137.50 P 0.00 0.00 0.00 32.73 -3.34 30 0 121 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 41 0 51 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 38 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 26 0
29JUN26 62.50 P 0.00 0.00 0.00 0.03 -0.02 37 0 336 0
29JUN26 65.00 P 0.00 0.00 0.00 0.05 -0.03 37 0 66 0
29JUN26 67.50 P 0.00 0.00 0.00 0.08 -0.05 36 0 60 0
29JUN26 70.00 P 0.00 0.00 0.00 0.13 -0.08 36 0 369 0
29JUN26 72.50 P 0.00 0.00 0.00 0.22 -0.12 36 0 219 0
29JUN26 75.00 P 0.00 0.00 0.00 0.34 -0.17 36 0 402 0
29JUN26 77.50 P 0.00 0.00 0.00 0.51 -0.24 36 0 541 0
29JUN26 80.00 P 1.09 1.09 1.09 0.74 -0.31 36 2 6,604 -2
29JUN26 82.50 P 1.33 1.44 1.33 1.03 -0.41 36 20 2,513 +10
29JUN26 85.00 P 1.76 1.76 1.76 1.42 -0.52 36 30 755 +30
29JUN26 87.50 P 2.15 2.26 2.09 1.91 -0.63 36 80 726 -20
29JUN26 90.00 P 2.75 2.75 2.75 2.48 -0.74 36 10 1,334 +10
29JUN26 92.50 P 3.35 3.35 3.35 3.16 -0.83 37 30 1,514 0
29JUN26 95.00 P 4.23 4.23 4.23 3.92 -0.94 36 30 5,484 +30
29JUN26 97.50 P 5.00 5.00 4.98 4.78 -1.09 36 50 1,787 +50
29JUN26 100.00 P 6.12 6.12 6.07 5.74 -1.26 36 5 4,254 -5
29JUN26 102.50 P 7.28 7.28 7.28 6.91 -1.36 36 30 2,862 0
29JUN26 105.00 P 8.67 8.69 8.23 8.17 -1.53 36 286 2,616 -113
29JUN26 107.50 P 10.06 10.14 9.72 9.58 -1.67 36 337 4,191 +95
29JUN26 110.00 P 11.64 11.92 11.24 11.12 -1.82 36 258 5,603 -48
29JUN26 112.50 P 13.06 13.06 13.06 12.77 -1.98 36 30 3,788 0
29JUN26 115.00 P 0.00 0.00 0.00 14.53 -2.08 36 0 3,888 0
29JUN26 117.50 P 0.00 0.00 0.00 16.39 -2.68 37 0 2,933 0
29JUN26 120.00 P 0.00 0.00 0.00 17.78 -3.26 34 0 1,762 0
29JUN26 122.50 P 20.63 20.64 20.63 20.34 -2.18 37 60 2,637 -60
29JUN26 125.00 P 0.00 0.00 0.00 22.45 -2.47 37 0 1,115 0
29JUN26 127.50 P 24.75 24.75 24.70 25.04 -2.68 40 4 646 0
29JUN26 130.00 P 0.00 0.00 0.00 25.93 -3.78 31 20 1,395 +20
29JUN26 132.50 P 0.00 0.00 0.00 28.80 -2.63 37 0 610 0
29JUN26 135.00 P 0.00 0.00 0.00 31.07 -3.01 37 0 485 0
29JUN26 137.50 P 0.00 0.00 0.00 33.92 -2.36 42 0 346 0
29JUN26 140.00 P 0.00 0.00 0.00 36.73 -2.50 46 0 320 0
29JUN26 142.50 P 0.00 0.00 0.00 38.12 -3.90 37 0 325 0
29JUN26 145.00 P 0.00 0.00 0.00 39.94 -3.43 0 0 153 0
29JUN26 147.50 P 0.00 0.00 0.00 43.37 -3.16 44 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 45.27 -3.57 36 0 274 0
29JUN26 152.50 P 0.00 0.00 0.00 46.88 -3.51 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 50.24 -3.66 38 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 52.61 -4.38 34 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 55.89 -2.44 52 0 1,061 0
29JUN26 162.50 P 0.00 0.00 0.00 56.67 -3.83 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 60.90 -3.15 55 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 61.91 -3.16 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 65.13 -3.55 42 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 67.95 -3.77 52 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 71.08 -2.52 62 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 72.04 -3.84 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 75.04 -3.95 41 0 1 0
29JUN26 182.50 P 0.00 0.00 0.00 76.79 -4.90 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 79.34 -4.47 0 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.07 -0.03 37 0 32 0
29SEP26 57.50 P 0.00 0.00 0.00 0.12 -0.03 38 0 33 0
29SEP26 60.00 P 0.00 0.00 0.00 0.17 -0.06 37 0 45 0
29SEP26 62.50 P 0.00 0.00 0.00 0.26 -0.09 37 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.38 -0.13 37 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 0.55 -0.16 37 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.75 -0.22 37 0 58 0
29SEP26 72.50 P 0.00 0.00 0.00 1.02 -0.25 38 0 19 0
29SEP26 75.00 P 0.00 0.00 0.00 1.32 -0.35 37 0 42 0
29SEP26 77.50 P 2.04 2.04 2.04 1.72 -0.40 38 10 190 +7
29SEP26 80.00 P 2.45 2.45 2.45 2.17 -0.48 38 10 1,635 +4
29SEP26 82.50 P 2.92 2.92 2.92 2.71 -0.58 38 10 283 +10
29SEP26 85.00 P 3.53 3.53 3.53 3.34 -0.59 38 6 242 +4
29SEP26 87.50 P 4.14 4.14 4.14 3.98 -0.67 37 7 755 +7
29SEP26 90.00 P 0.00 0.00 0.00 4.67 -0.78 37 0 1,865 0
29SEP26 92.50 P 5.77 5.77 5.77 5.51 -0.84 37 10 1,704 0
29SEP26 95.00 P 6.84 6.84 6.84 6.40 -0.97 37 30 1,104 +30
29SEP26 97.50 P 7.67 7.70 7.67 7.40 -1.09 37 60 2,101 +30
29SEP26 100.00 P 8.91 8.91 8.91 8.53 -1.17 37 4 6,926 +4
29SEP26 102.50 P 0.00 0.00 0.00 9.72 -1.26 36 0 2,012 0
29SEP26 105.00 P 0.00 0.00 0.00 11.04 -1.43 37 0 4,794 0
29SEP26 107.50 P 0.00 0.00 0.00 12.47 -1.54 37 0 2,595 0
29SEP26 110.00 P 14.38 14.38 14.20 13.97 -1.60 37 92 3,233 +32
29SEP26 112.50 P 15.79 15.79 15.73 15.58 -1.70 37 90 440 +51
29SEP26 115.00 P 0.00 0.00 0.00 17.28 -2.43 37 0 1,480 0
29SEP26 117.50 P 0.00 0.00 0.00 18.40 -2.50 35 0 1,737 0
29SEP26 120.00 P 20.85 20.85 20.85 20.18 -2.46 35 2 828 0
29SEP26 122.50 P 0.00 0.00 0.00 22.03 -3.43 35 0 383 0
29SEP26 125.00 P 0.00 0.00 0.00 23.98 -3.52 35 0 440 0
29SEP26 127.50 P 0.00 0.00 0.00 25.74 -3.06 34 0 212 0
29SEP26 130.00 P 0.00 0.00 0.00 28.30 -2.73 37 0 326 0
29SEP26 132.50 P 0.00 0.00 0.00 30.00 -3.16 35 0 156 0
29SEP26 135.00 P 0.00 0.00 0.00 32.07 -3.92 35 0 108 0
29SEP26 137.50 P 0.00 0.00 0.00 34.17 -3.38 34 0 21 0
29SEP26 140.00 P 0.00 0.00 0.00 36.87 -3.59 37 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 39.11 -2.91 37 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 42.10 -1.78 41 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 44.36 -2.74 41 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 46.68 -2.16 41 0 13 0
29SEP26 152.50 P 0.00 0.00 0.00 49.76 -1.89 46 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 51.37 -2.53 42 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 52.61 -4.38 28 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 55.89 -3.67 41 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 57.88 -3.92 37 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 60.90 -3.31 43 0 22 0
29SEP26 167.50 P 0.00 0.00 0.00 62.36 -3.19 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 65.13 -3.55 35 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 67.95 -3.77 42 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 71.08 -2.81 49 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 72.44 -3.63 0 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 75.04 -3.99 35 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 78.69 -3.00 53 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 79.34 -4.47 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.26 -0.05 38 0 341 0
30DEC26 57.50 P 0.00 0.00 0.00 0.38 -0.07 38 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.50 -0.12 38 0 118 0
30DEC26 62.50 P 0.00 0.00 0.00 0.72 -0.10 38 0 35 0
30DEC26 65.00 P 0.00 0.00 0.00 0.94 -0.16 38 0 66 0
30DEC26 67.50 P 0.00 0.00 0.00 1.23 -0.17 38 0 5 0
30DEC26 70.00 P 0.00 0.00 0.00 1.56 -0.24 38 0 92 0
30DEC26 72.50 P 0.00 0.00 0.00 1.97 -0.32 38 0 35 0
30DEC26 75.00 P 0.00 0.00 0.00 2.43 -0.40 38 0 1,587 0
30DEC26 77.50 P 0.00 0.00 0.00 2.97 -0.43 38 0 248 0
30DEC26 80.00 P 3.65 3.65 3.65 3.54 -0.57 38 1 631 0
30DEC26 82.50 P 4.24 4.24 4.24 4.21 -0.61 38 1 50 +1
30DEC26 85.00 P 0.00 0.00 0.00 4.91 -0.58 38 0 514 0
30DEC26 87.50 P 0.00 0.00 0.00 5.65 -0.66 37 0 135 0
30DEC26 90.00 P 0.00 0.00 0.00 6.48 -0.73 37 0 1,066 0
30DEC26 92.50 P 7.55 7.55 7.55 7.38 -0.81 37 30 1,538 +30
30DEC26 95.00 P 0.00 0.00 0.00 8.36 -0.90 37 0 1,256 0
30DEC26 97.50 P 9.76 9.76 9.76 9.44 -0.99 37 30 825 +30
30DEC26 100.00 P 0.00 0.00 0.00 10.61 -1.08 37 0 879 0
30DEC26 102.50 P 0.00 0.00 0.00 11.86 -1.18 37 0 522 0
30DEC26 105.00 P 0.00 0.00 0.00 13.03 -1.46 37 0 1,510 0
30DEC26 107.50 P 14.65 14.65 14.65 14.59 -1.41 37 1 1,588 0
30DEC26 110.00 P 16.34 16.34 16.34 16.07 -1.54 37 30 1,172 +30
30DEC26 112.50 P 0.00 0.00 0.00 17.70 -1.59 37 0 212 0
30DEC26 115.00 P 0.00 0.00 0.00 19.36 -1.67 37 0 1,297 0
30DEC26 117.50 P 0.00 0.00 0.00 21.09 -1.73 37 0 193 0
30DEC26 120.00 P 0.00 0.00 0.00 22.13 -3.02 36 0 213 0
30DEC26 122.50 P 0.00 0.00 0.00 24.46 -2.82 37 0 1 0
30DEC26 125.00 P 26.90 26.90 26.90 25.67 -2.42 35 4 15 +4
30DEC26 127.50 P 0.00 0.00 0.00 28.35 -2.12 38 0 12 0
30DEC26 130.00 P 0.00 0.00 0.00 30.04 -2.09 37 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 32.85 -2.33 40 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 34.28 -2.54 38 0 4 0
30DEC26 137.50 P 0.00 0.00 0.00 36.55 -2.59 39 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 38.07 -3.46 37 0 7 0
30DEC26 142.50 P 0.00 0.00 0.00 40.45 -3.68 37 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 42.47 -2.80 37 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 45.21 -2.60 39 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 47.65 -2.33 40 0 137 0
30DEC26 152.50 P 0.00 0.00 0.00 50.62 -2.46 43 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 51.37 -4.04 37 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 54.10 -3.36 39 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 55.89 -4.13 36 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 58.98 -3.44 40 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 60.95 -3.26 38 0 2 0
30DEC26 167.50 P 0.00 0.00 0.00 63.80 -3.32 41 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 65.26 -3.74 34 0 2 0
30DEC26 172.50 P 0.00 0.00 0.00 68.77 -2.95 43 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 71.08 -3.10 43 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 72.65 -4.13 34 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 75.63 -3.40 41 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 78.69 -3.00 46 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 79.99 -3.82 0 0 3 0
30MAR27 75.00 P 0.00 0.00 0.00 3.48 -0.40 38 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 4.12 -0.42 38 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 4.63 -0.69 38 0 30 0
30MAR27 82.50 P 0.00 0.00 0.00 5.43 -0.66 38 0 42 0
30MAR27 85.00 P 0.00 0.00 0.00 6.22 -0.69 38 0 54 0
30MAR27 87.50 P 0.00 0.00 0.00 7.04 -0.76 38 0 3 0
30MAR27 90.00 P 0.00 0.00 0.00 7.94 -0.76 37 0 62 0
30MAR27 92.50 P 0.00 0.00 0.00 8.91 -0.83 37 0 10 0
30MAR27 95.00 P 10.00 10.00 10.00 9.93 -0.93 37 1 25 +1
30MAR27 97.50 P 0.00 0.00 0.00 11.04 -1.00 37 0 154 0
30MAR27 100.00 P 0.00 0.00 0.00 12.27 -1.04 37 0 400 0
30MAR27 102.50 P 0.00 0.00 0.00 13.50 -1.18 37 0 550 0
30MAR27 105.00 P 0.00 0.00 0.00 14.78 -1.32 37 0 210 0
30MAR27 107.50 P 0.00 0.00 0.00 16.19 -1.46 37 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 17.62 -1.56 37 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 19.37 -1.51 37 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 21.00 -1.60 37 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 22.72 -1.54 37 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 23.85 -2.61 36 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 26.08 -2.15 37 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 27.55 -3.00 36 0 1 0
30MAR27 127.50 P 0.00 0.00 0.00 29.33 -3.20 36 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 31.21 -2.82 36 0 0 0
TOTAL PUT 4,750 277,176 +134
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDH - JD HEALTH CLOSING PRICE HK$ 51.40
30MAR26 19.50 C 0.00 0.00 0.00 31.93 +2.22 133 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 31.43 +2.22 126 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 30.43 +2.22 106 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 29.43 +2.22 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 28.43 +2.22 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 27.43 +2.21 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 26.44 +2.22 106 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 25.44 +2.22 97 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 24.44 +2.22 88 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 23.44 +2.22 75 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 22.44 +2.22 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 21.44 +2.22 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 20.44 +2.21 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 19.45 +2.22 71 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 18.45 +2.22 65 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 17.45 +2.22 58 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 16.45 +1.98 49 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 15.45 +2.20 0 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 14.46 +2.21 53 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 13.47 +2.22 54 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 12.48 +2.16 53 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 11.54 +2.36 58 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 10.58 +1.87 58 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 9.86 +2.07 70 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 8.90 +1.99 66 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 7.73 +1.86 51 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 6.84 +1.54 51 0 30 0
30MAR26 46.00 C 0.00 0.00 0.00 6.08 +1.51 53 0 45 0
30MAR26 47.00 C 0.00 0.00 0.00 5.41 +1.50 56 0 299 0
30MAR26 48.00 C 0.00 0.00 0.00 4.46 +1.33 50 0 177 0
30MAR26 49.00 C 3.46 3.46 3.43 3.87 +1.26 52 30 229 0
30MAR26 50.00 C 2.87 3.31 2.68 3.22 +1.03 51 48 139 +14
30MAR26 52.50 C 1.40 1.98 1.40 2.03 +0.73 51 109 168 +55
30MAR26 55.00 C 1.20 1.22 1.04 1.17 +0.44 51 90 281 +63
30MAR26 57.50 C 0.53 0.72 0.53 0.67 +0.25 52 102 406 +22
30MAR26 60.00 C 0.36 0.36 0.36 0.34 +0.13 52 2 283 -1
30MAR26 62.50 C 0.22 0.22 0.22 0.17 +0.07 52 2 311 0
30MAR26 65.00 C 0.12 0.12 0.12 0.08 +0.03 52 26 533 -24
30MAR26 67.50 C 0.00 0.00 0.00 0.04 +0.01 53 0 43 0
30MAR26 70.00 C 0.00 0.00 0.00 0.02 +0.01 54 1 1,578 -1
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 55 0 108 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 60 0 142 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 64 0 265 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 69 0 45 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 73 0 45 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 85 0 4 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 88 0 14 0
29APR26 38.00 C 0.00 0.00 0.00 13.51 +1.74 0 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 12.48 +1.40 0 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 11.93 +2.01 52 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 10.63 +1.28 34 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 10.31 +2.00 54 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 8.99 +1.22 42 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 8.48 +1.77 49 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 7.48 +1.38 44 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 6.78 +1.08 45 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 6.11 +1.31 46 0 13 0
29APR26 48.00 C 0.00 0.00 0.00 5.84 +1.47 51 0 180 0
29APR26 49.00 C 0.00 0.00 0.00 4.99 +1.13 48 0 195 0
29APR26 50.00 C 4.15 4.30 4.15 4.65 +1.26 51 22 415 -7
29APR26 52.50 C 0.00 0.00 0.00 3.29 +0.87 48 0 165 0
29APR26 55.00 C 0.00 0.00 0.00 2.32 +0.61 48 0 95 0
29APR26 57.50 C 1.64 1.64 1.64 1.63 +0.45 48 2 266 0
29APR26 60.00 C 1.00 1.07 1.00 1.15 +0.35 49 30 174 +30
29APR26 62.50 C 0.74 0.74 0.74 0.80 +0.23 49 15 183 +15
29APR26 65.00 C 0.00 0.00 0.00 0.53 +0.16 49 0 76 0
29APR26 67.50 C 0.00 0.00 0.00 0.34 +0.10 49 0 15 0
29APR26 70.00 C 0.00 0.00 0.00 0.22 +0.07 49 0 55 0
29APR26 72.50 C 0.00 0.00 0.00 0.14 +0.04 49 0 142 0
29APR26 75.00 C 0.00 0.00 0.00 0.09 +0.03 49 0 175 0
29APR26 77.50 C 0.00 0.00 0.00 0.06 +0.02 50 0 292 0
29APR26 80.00 C 0.00 0.00 0.00 0.04 +0.01 50 0 39 0
29APR26 82.50 C 0.00 0.00 0.00 0.02 0.00 49 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 14.07 +1.64 50 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 13.26 +1.67 51 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 12.64 +1.87 56 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 11.18 +1.39 42 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 10.96 +1.99 53 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 10.16 +1.64 53 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 9.40 +1.64 52 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 8.40 +1.21 48 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 7.74 +1.24 48 0 15 0
28MAY26 47.00 C 0.00 0.00 0.00 7.03 +1.02 47 0 105 0
28MAY26 48.00 C 0.00 0.00 0.00 6.32 +1.05 46 0 102 0
28MAY26 49.00 C 0.00 0.00 0.00 5.86 +1.11 47 0 90 0
28MAY26 50.00 C 0.00 0.00 0.00 5.41 +1.11 48 0 151 0
28MAY26 52.50 C 0.00 0.00 0.00 4.25 +0.94 48 0 198 0
28MAY26 55.00 C 3.18 3.18 3.16 3.29 +0.75 48 30 83 +30
28MAY26 57.50 C 0.00 0.00 0.00 2.51 +0.56 48 0 30 0
28MAY26 60.00 C 0.00 0.00 0.00 1.95 +0.46 49 0 117 0
28MAY26 62.50 C 0.00 0.00 0.00 1.45 +0.31 48 0 17 0
28MAY26 65.00 C 1.14 1.16 1.14 1.07 +0.23 48 30 50 +30
28MAY26 67.50 C 0.82 0.82 0.82 0.79 +0.18 48 8 83 +8
28MAY26 70.00 C 0.00 0.00 0.00 0.57 +0.12 48 0 47 0
28MAY26 72.50 C 0.00 0.00 0.00 0.41 +0.09 48 0 1 0
28MAY26 75.00 C 0.00 0.00 0.00 0.29 +0.06 48 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.21 +0.05 48 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.15 +0.03 48 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.11 +0.02 49 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.08 +0.02 49 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 21.79 +2.14 54 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 20.84 +2.15 53 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 19.89 +2.40 52 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 18.96 +2.22 52 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 18.03 +2.00 51 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 17.11 +2.06 50 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 16.21 +1.64 50 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 15.32 +1.61 49 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 14.45 +1.84 49 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 13.61 +1.87 48 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 12.74 +1.49 47 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 12.16 +1.78 50 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 11.45 +1.60 51 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 10.52 +1.35 48 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 9.90 +1.55 49 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 9.34 +1.43 50 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 8.69 +1.59 50 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 8.06 +1.28 49 0 30 0
29JUN26 48.00 C 0.00 0.00 0.00 7.26 +1.20 47 0 50 0
29JUN26 49.00 C 0.00 0.00 0.00 6.66 +1.08 46 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 6.21 +1.10 47 0 66 0
29JUN26 52.50 C 0.00 0.00 0.00 5.04 +0.94 47 0 15 0
29JUN26 55.00 C 0.00 0.00 0.00 4.08 +0.79 47 0 150 0
29JUN26 57.50 C 0.00 0.00 0.00 3.29 +0.66 47 0 201 0
29JUN26 60.00 C 0.00 0.00 0.00 2.66 +0.55 48 0 133 0
29JUN26 62.50 C 0.00 0.00 0.00 2.09 +0.41 47 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 1.64 +0.30 47 0 29 0
29JUN26 67.50 C 0.00 0.00 0.00 1.28 +0.24 47 0 15 0
29JUN26 70.00 C 1.08 1.08 1.06 0.99 +0.18 47 14 37 +6
29JUN26 72.50 C 0.00 0.00 0.00 0.76 +0.14 47 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.59 +0.11 47 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.45 +0.08 47 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 0.34 +0.06 47 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 0.26 +0.04 47 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.20 +0.04 47 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.15 +0.02 47 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.11 +0.01 47 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 0.09 +0.01 47 0 5 0
29SEP26 38.00 C 0.00 0.00 0.00 15.70 +1.61 49 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 14.95 +1.48 49 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 14.22 +1.68 49 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 13.51 +1.63 48 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 12.83 +1.31 48 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 12.17 +1.49 48 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 11.53 +1.61 48 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 10.92 +1.31 48 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 10.33 +1.36 48 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 9.78 +1.57 48 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 9.11 +1.10 47 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 8.66 +1.12 47 0 9 0
29SEP26 50.00 C 0.00 0.00 0.00 8.16 +1.07 47 0 700 0
29SEP26 52.50 C 0.00 0.00 0.00 7.18 +1.10 48 0 700 0
29SEP26 55.00 C 0.00 0.00 0.00 6.16 +0.94 47 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 5.31 +0.83 47 0 14 0
29SEP26 60.00 C 0.00 0.00 0.00 4.59 +0.74 48 0 25 0
29SEP26 62.50 C 0.00 0.00 0.00 3.96 +0.65 48 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 3.43 +0.59 48 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 2.92 +0.46 48 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 2.49 +0.40 48 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 2.12 +0.34 48 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 1.75 +0.24 47 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 1.49 +0.21 47 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 1.26 +0.21 47 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 1.07 +0.18 47 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 0.91 +0.13 47 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.77 +0.11 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.65 +0.09 47 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 0.57 +0.09 48 0 13 0
30DEC26 38.00 C 0.00 0.00 0.00 16.87 +1.74 50 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 15.94 +1.51 47 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 15.28 +1.44 47 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 14.64 +1.56 47 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 14.19 +1.56 49 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 13.43 +1.37 47 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 12.99 +1.48 48 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 12.41 +1.49 48 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 11.85 +1.28 48 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 11.32 +1.53 48 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 10.81 +1.21 48 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 10.31 +1.21 48 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 9.83 +1.16 47 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 8.82 +1.18 48 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 7.81 +1.03 47 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 6.92 +0.92 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 6.17 +0.85 48 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 5.49 +0.77 48 0 16 0
30DEC26 65.00 C 0.00 0.00 0.00 4.88 +0.69 48 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 4.37 +0.62 48 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 3.90 +0.62 48 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 3.46 +0.54 48 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 2.97 +0.35 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 2.63 +0.32 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 2.33 +0.35 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 2.06 +0.25 47 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 1.82 +0.22 47 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 1.62 +0.25 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 1.43 +0.18 47 0 11 0
30DEC26 92.50 C 0.00 0.00 0.00 1.27 +0.16 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 17.60 +1.41 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 16.96 +1.59 47 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 16.34 +1.37 47 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 15.74 +1.16 47 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 15.16 +1.25 47 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 14.60 +1.29 47 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 14.06 +1.28 47 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 13.53 +1.26 47 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 13.02 +1.21 47 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 12.53 +1.15 47 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 12.06 +1.21 47 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 11.62 +1.17 48 0 15 0
30MAR27 50.00 C 0.00 0.00 0.00 11.11 +1.09 47 0 30 0
30MAR27 52.50 C 0.00 0.00 0.00 10.12 +1.06 47 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 9.27 +1.09 48 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 8.27 +0.89 47 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 7.49 +0.85 47 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 6.79 +0.78 47 0 46 0
30MAR27 65.00 C 0.00 0.00 0.00 6.16 +0.70 47 0 45 0
30MAR27 67.50 C 0.00 0.00 0.00 5.69 +0.75 48 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 5.21 +0.72 48 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 4.58 +0.50 47 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 4.24 +0.52 48 0 7 0
30MAR27 77.50 C 0.00 0.00 0.00 3.87 +0.48 48 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 3.40 +0.30 47 0 0 0
TOTAL CALL 561 11,281 +240
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 151 0 60 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 114 0 76 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 0.00 103 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 97 0 13 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 92 0 6 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 91 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 73 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 -0.01 59 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 -0.02 55 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.02 -0.03 56 0 13 0
30MAR26 39.00 P 0.00 0.00 0.00 0.03 -0.06 54 0 15 0
30MAR26 40.00 P 0.00 0.00 0.00 0.04 -0.10 52 0 82 0
30MAR26 41.00 P 0.00 0.00 0.00 0.07 -0.15 52 0 29 0
30MAR26 42.00 P 0.00 0.00 0.00 0.12 -0.21 52 0 200 0
30MAR26 43.00 P 0.35 0.43 0.35 0.18 -0.30 52 30 45 -11
30MAR26 44.00 P 0.45 0.45 0.42 0.28 -0.40 52 47 66 +25
30MAR26 45.00 P 0.55 0.59 0.55 0.41 -0.52 52 65 117 +21
30MAR26 46.00 P 0.77 0.77 0.77 0.59 -0.64 52 14 95 -14
30MAR26 47.00 P 1.00 1.02 0.91 0.82 -0.77 52 48 155 +12
30MAR26 48.00 P 1.14 1.14 1.10 1.10 -0.92 52 16 351 +12
30MAR26 49.00 P 1.60 1.60 1.60 1.44 -1.07 53 15 459 +15
30MAR26 50.00 P 2.01 2.01 1.85 1.84 -1.24 52 18 435 +15
30MAR26 52.50 P 3.20 3.20 3.20 3.08 -1.63 52 2 865 +2
30MAR26 55.00 P 0.00 0.00 0.00 4.87 -1.83 55 0 745 0
30MAR26 57.50 P 0.00 0.00 0.00 6.88 -1.70 57 0 265 0
30MAR26 60.00 P 0.00 0.00 0.00 8.71 -2.41 43 0 568 0
30MAR26 62.50 P 0.00 0.00 0.00 11.38 -1.99 61 0 481 0
30MAR26 65.00 P 0.00 0.00 0.00 13.98 -2.05 75 0 1,619 0
30MAR26 67.50 P 0.00 0.00 0.00 16.27 -2.60 72 0 4 0
30MAR26 70.00 P 0.00 0.00 0.00 18.76 -2.40 78 0 8 0
30MAR26 72.50 P 0.00 0.00 0.00 21.26 -2.06 85 0 15 0
30MAR26 75.00 P 0.00 0.00 0.00 23.60 -2.39 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 26.10 -2.27 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 28.76 -2.06 105 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 31.10 -2.27 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 33.60 -2.39 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 36.10 -2.39 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 38.60 -2.27 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 41.10 -2.39 0 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.16 -0.17 49 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 0.23 -0.22 49 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 0.31 -0.29 49 0 4 0
29APR26 41.00 P 0.00 0.00 0.00 0.43 -0.35 49 0 46 0
29APR26 42.00 P 0.00 0.00 0.00 0.57 -0.42 49 0 101 0
29APR26 43.00 P 0.00 0.00 0.00 0.73 -0.52 49 1 50 0
29APR26 44.00 P 0.00 0.00 0.00 0.94 -0.60 49 0 68 0
29APR26 45.00 P 0.00 0.00 0.00 1.19 -0.69 49 0 66 0
29APR26 46.00 P 0.00 0.00 0.00 1.46 -0.81 49 0 136 0
29APR26 47.00 P 0.00 0.00 0.00 1.75 -0.94 49 0 249 0
29APR26 48.00 P 0.00 0.00 0.00 2.07 -1.07 48 0 278 0
29APR26 49.00 P 2.74 2.74 2.74 2.44 -1.18 48 17 230 +13
29APR26 50.00 P 3.14 3.21 3.14 2.89 -1.27 48 30 141 +30
29APR26 52.50 P 4.49 4.49 4.19 4.14 -1.35 47 34 204 +34
29APR26 55.00 P 0.00 0.00 0.00 5.86 -1.33 49 1 17 0
29APR26 57.50 P 0.00 0.00 0.00 7.67 -1.81 50 0 83 0
29APR26 60.00 P 0.00 0.00 0.00 9.87 -1.73 54 0 55 0
29APR26 62.50 P 0.00 0.00 0.00 11.85 -2.05 52 0 234 0
29APR26 65.00 P 0.00 0.00 0.00 14.38 -2.13 59 0 92 0
29APR26 67.50 P 0.00 0.00 0.00 16.68 -2.19 60 0 23 0
29APR26 70.00 P 0.00 0.00 0.00 19.06 -2.10 63 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 21.27 -2.24 58 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 23.60 -2.39 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 26.10 -2.56 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 28.76 -2.40 69 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 31.10 -2.52 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 33.60 -2.39 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 36.10 -2.39 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 38.60 -2.49 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 41.10 -2.39 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.40 -0.30 48 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.52 -0.35 48 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.67 -0.42 48 0 15 0
28MAY26 41.00 P 0.00 0.00 0.00 0.83 -0.49 48 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 1.04 -0.56 48 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 1.26 -0.65 48 0 57 0
28MAY26 44.00 P 0.00 0.00 0.00 1.54 -0.72 49 0 59 0
28MAY26 45.00 P 1.92 1.95 1.92 1.83 -0.80 49 2 81 -1
28MAY26 46.00 P 0.00 0.00 0.00 2.18 -0.88 49 0 55 0
28MAY26 47.00 P 0.00 0.00 0.00 2.52 -0.98 49 0 195 0
28MAY26 48.00 P 0.00 0.00 0.00 2.90 -1.06 48 0 117 0
28MAY26 49.00 P 0.00 0.00 0.00 3.36 -1.09 49 0 126 0
28MAY26 50.00 P 0.00 0.00 0.00 3.77 -1.22 48 0 178 0
28MAY26 52.50 P 0.00 0.00 0.00 5.10 -1.40 48 0 42 0
28MAY26 55.00 P 0.00 0.00 0.00 6.64 -1.62 48 0 15 0
28MAY26 57.50 P 0.00 0.00 0.00 8.42 -1.75 49 0 50 0
28MAY26 60.00 P 0.00 0.00 0.00 10.54 -1.61 52 0 24 0
28MAY26 62.50 P 0.00 0.00 0.00 12.61 -1.73 53 0 25 0
28MAY26 65.00 P 0.00 0.00 0.00 14.59 -2.18 51 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 16.83 -2.04 52 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 19.08 -2.13 52 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 21.61 -1.90 56 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 23.84 -2.34 53 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 26.27 -2.39 55 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 28.76 -2.40 58 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 31.10 -2.52 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 33.60 -2.39 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.07 -0.07 47 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 0.10 -0.09 47 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.14 -0.12 47 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.19 -0.15 47 0 4 0
29JUN26 34.00 P 0.00 0.00 0.00 0.25 -0.19 47 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.33 -0.23 47 0 176 0
29JUN26 36.00 P 0.00 0.00 0.00 0.43 -0.27 47 0 1 0
29JUN26 37.00 P 0.00 0.00 0.00 0.55 -0.32 47 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.66 -0.41 47 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.82 -0.47 47 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 1.03 -0.51 47 0 11 0
29JUN26 41.00 P 0.00 0.00 0.00 1.25 -0.57 47 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 1.49 -0.64 47 0 11 0
29JUN26 43.00 P 0.00 0.00 0.00 1.77 -0.71 48 0 2 0
29JUN26 44.00 P 0.00 0.00 0.00 2.06 -0.78 48 0 39 0
29JUN26 45.00 P 2.52 2.52 2.50 2.41 -0.86 48 2 24 -2
29JUN26 46.00 P 2.98 2.98 2.98 2.77 -0.93 48 20 20 +20
29JUN26 47.00 P 3.31 3.31 3.25 3.14 -1.02 47 40 61 +40
29JUN26 48.00 P 3.61 3.68 3.58 3.56 -1.07 47 80 111 +80
29JUN26 49.00 P 0.00 0.00 0.00 3.99 -1.14 47 0 37 0
29JUN26 50.00 P 0.00 0.00 0.00 4.46 -1.21 47 0 143 0
29JUN26 52.50 P 0.00 0.00 0.00 5.78 -1.39 47 0 89 0
29JUN26 55.00 P 0.00 0.00 0.00 7.31 -1.21 47 0 127 0
29JUN26 57.50 P 0.00 0.00 0.00 9.23 -1.08 49 0 454 0
29JUN26 60.00 P 0.00 0.00 0.00 10.54 -2.40 44 0 121 0
29JUN26 62.50 P 0.00 0.00 0.00 12.94 -1.80 49 0 50 0
29JUN26 65.00 P 0.00 0.00 0.00 14.74 -2.33 46 0 100 0
29JUN26 67.50 P 0.00 0.00 0.00 17.38 -1.60 52 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 19.59 -1.62 53 0 36 0
29JUN26 72.50 P 0.00 0.00 0.00 21.93 -1.75 54 0 12 0
29JUN26 75.00 P 0.00 0.00 0.00 24.32 -1.86 56 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 26.62 -2.35 56 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 28.76 -2.40 50 0 19 0
29JUN26 82.50 P 0.00 0.00 0.00 31.27 -2.35 53 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 33.77 -2.22 56 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 36.10 -2.39 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 38.60 -2.49 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 41.10 -2.39 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.61 -0.55 47 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.85 -0.60 47 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 2.20 -0.59 48 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 2.50 -0.66 48 0 17 0
29SEP26 42.00 P 0.00 0.00 0.00 2.83 -0.70 48 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 3.20 -0.74 48 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 3.56 -0.81 48 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 3.97 -0.84 48 0 4 0
29SEP26 46.00 P 0.00 0.00 0.00 4.39 -0.87 48 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 4.81 -0.91 48 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 5.26 -0.97 48 0 26 0
29SEP26 49.00 P 0.00 0.00 0.00 5.71 -1.04 48 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 6.21 -1.08 47 0 700 0
29SEP26 52.50 P 0.00 0.00 0.00 7.51 -1.26 47 0 722 0
29SEP26 55.00 P 0.00 0.00 0.00 9.01 -1.40 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 10.70 -1.41 47 0 72 0
29SEP26 60.00 P 0.00 0.00 0.00 12.44 -1.24 47 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 14.35 -1.62 48 0 140 0
29SEP26 65.00 P 0.00 0.00 0.00 16.27 -1.77 48 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 18.33 -1.79 48 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 20.91 -1.39 52 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 22.54 -1.73 48 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 24.85 -1.83 49 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 27.23 -2.03 51 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 29.47 -1.81 51 0 8 0
29SEP26 82.50 P 0.00 0.00 0.00 31.99 -1.75 53 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 33.89 -2.22 47 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 36.30 -2.27 47 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 38.81 -2.49 50 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 41.47 -2.29 55 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 2.54 -0.52 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.84 -0.59 48 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.17 -0.64 48 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 3.55 -0.64 48 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 3.92 -0.71 48 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.30 -0.75 48 0 7 0
30DEC26 44.00 P 0.00 0.00 0.00 4.72 -0.76 48 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 5.12 -0.80 48 0 3 0
30DEC26 46.00 P 0.00 0.00 0.00 5.55 -0.85 48 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.95 -0.94 47 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 6.47 -0.92 48 0 46 0
30DEC26 49.00 P 0.00 0.00 0.00 6.94 -0.98 47 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 7.45 -1.03 47 0 30 0
30DEC26 52.50 P 0.00 0.00 0.00 8.81 -1.14 47 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 10.25 -1.31 47 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 11.87 -1.32 47 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.65 -1.54 47 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.50 -1.54 47 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.38 -1.32 47 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 19.33 -1.76 48 0 0 0
30DEC26 70.00 P 22.00 22.00 22.00 21.32 -1.42 47 4 8 +4
30DEC26 72.50 P 0.00 0.00 0.00 23.36 -1.84 47 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 25.50 -1.81 47 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 27.75 -1.98 48 0 25 0
30DEC26 80.00 P 0.00 0.00 0.00 29.91 -1.76 48 0 8 0
30DEC26 82.50 P 0.00 0.00 0.00 32.13 -1.83 47 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 34.33 -1.95 47 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 36.72 -2.04 47 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 39.07 -2.23 47 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 41.47 -2.29 48 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 3.30 -0.65 48 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 3.56 -0.77 47 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.93 -0.79 47 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 4.44 -0.68 48 0 2 0
30MAR27 42.00 P 0.00 0.00 0.00 4.82 -0.72 48 0 2 0
30MAR27 43.00 P 0.00 0.00 0.00 5.25 -0.72 48 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 5.64 -0.78 48 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 6.05 -0.83 48 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 6.55 -0.82 48 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 6.97 -0.90 47 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 7.43 -1.00 47 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 7.95 -1.02 47 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 8.53 -1.00 47 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 9.91 -1.11 47 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.42 -1.15 47 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.03 -1.31 47 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.63 -1.49 47 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.52 -1.45 47 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.39 -1.49 47 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.28 -1.51 47 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 22.28 -1.56 48 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 24.26 -1.48 47 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 26.30 -1.52 47 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 28.42 -1.73 47 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 30.48 -1.82 47 0 2 0
TOTAL PUT 486 13,672 +295
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JXC - JIANGXI COPPER CLOSING PRICE HK$ 40.70
30MAR26 8.25 C 0.00 0.00 0.00 32.46 +1.00 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 32.21 +1.00 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 31.96 +1.00 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 31.71 +1.00 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 31.46 +1.00 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 31.21 +1.00 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 30.96 +1.00 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 30.71 +1.00 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 30.21 +0.99 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 29.72 +1.00 190 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 29.22 +1.00 181 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 28.72 +1.00 172 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 28.22 +1.00 163 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 27.72 +1.00 153 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 27.22 +1.00 142 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 26.72 +1.00 125 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 26.22 +1.00 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 25.72 +1.00 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 25.22 +1.00 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 24.72 +1.00 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 24.22 +1.00 0 0 26 0
30MAR26 17.00 C 0.00 0.00 0.00 23.72 +0.99 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 23.22 +0.99 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 22.73 +1.00 121 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 22.23 +1.00 115 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 21.73 +1.00 110 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 21.23 +1.00 104 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 20.73 +1.00 98 0 7 0
30MAR26 21.00 C 0.00 0.00 0.00 19.73 +1.00 81 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 18.73 +1.00 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 17.73 +1.00 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 16.73 +0.99 0 0 5 0
30MAR26 25.00 C 0.00 0.00 0.00 15.74 +1.00 75 0 28 0
30MAR26 26.00 C 0.00 0.00 0.00 14.74 +1.00 67 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 13.74 +0.99 58 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 12.74 +0.98 48 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 11.75 +1.04 57 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 10.76 +0.98 57 0 39 0
30MAR26 31.00 C 0.00 0.00 0.00 9.78 +0.93 57 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 8.72 +0.91 0 0 27 0
30MAR26 33.00 C 0.00 0.00 0.00 7.71 +0.80 0 0 321 0
30MAR26 34.00 C 0.00 0.00 0.00 7.03 +0.86 62 0 280 0
30MAR26 35.00 C 0.00 0.00 0.00 6.17 +0.90 62 0 236 0
30MAR26 36.00 C 0.00 0.00 0.00 5.06 +0.58 48 0 224 0
30MAR26 37.00 C 0.00 0.00 0.00 4.57 +0.75 60 0 810 0
30MAR26 38.00 C 0.00 0.00 0.00 3.63 +0.36 53 0 358 0
30MAR26 39.00 C 3.29 3.29 2.99 2.99 +0.29 53 33 118 -14
30MAR26 40.00 C 0.00 0.00 0.00 2.52 +0.26 56 0 169 0
30MAR26 41.00 C 2.20 2.32 2.20 2.00 +0.10 55 33 286 +28
30MAR26 42.00 C 1.84 1.84 1.72 1.64 +0.18 57 5 143 +3
30MAR26 43.00 C 1.53 1.53 1.53 1.29 +0.14 57 1 209 +1
30MAR26 44.00 C 0.98 1.00 0.93 0.94 +0.03 55 4 334 0
30MAR26 45.00 C 0.72 1.09 0.72 0.76 +0.04 57 34 488 -4
30MAR26 46.00 C 0.71 0.74 0.57 0.54 -0.01 55 59 610 +8
30MAR26 47.00 C 0.42 0.42 0.42 0.42 0.00 56 1 826 -1
30MAR26 48.00 C 0.39 0.39 0.39 0.31 -0.01 56 3 334 -3
30MAR26 49.00 C 0.00 0.00 0.00 0.22 -0.02 56 0 511 0
30MAR26 50.00 C 0.22 0.23 0.21 0.16 -0.02 56 18 1,538 0
30MAR26 52.50 C 0.00 0.00 0.00 0.07 -0.02 57 0 161 0
30MAR26 55.00 C 0.00 0.00 0.00 0.03 -0.01 57 0 180 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 -0.01 56 0 99 0
30MAR26 60.00 C 0.03 0.03 0.03 0.01 0.00 63 3 411 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 68 0 71 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 74 0 85 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 79 0 54 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 84 0 20 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 89 0 12 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 93 0 74 0
29APR26 31.00 C 0.00 0.00 0.00 10.09 - 54 0 0 -
29APR26 32.00 C 0.00 0.00 0.00 9.21 +0.76 54 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 8.36 +0.70 54 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 7.55 +0.64 54 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 6.58 +0.46 49 0 41 0
29APR26 36.00 C 0.00 0.00 0.00 5.88 +0.43 50 0 10 0
29APR26 37.00 C 0.00 0.00 0.00 5.55 +0.66 57 0 20 0
29APR26 38.00 C 0.00 0.00 0.00 4.62 +0.29 51 0 29 0
29APR26 39.00 C 0.00 0.00 0.00 4.15 +0.33 53 0 14 0
29APR26 40.00 C 3.94 3.94 3.91 3.65 +0.30 54 20 28 +5
29APR26 41.00 C 0.00 0.00 0.00 3.20 +0.27 54 0 15 0
29APR26 42.00 C 2.95 2.95 2.90 2.78 +0.22 54 6 42 +5
29APR26 43.00 C 2.74 2.74 2.74 2.34 +0.09 53 1 95 0
29APR26 44.00 C 0.00 0.00 0.00 2.08 +0.13 54 0 199 0
29APR26 45.00 C 0.00 0.00 0.00 1.80 +0.12 55 0 277 0
29APR26 46.00 C 0.00 0.00 0.00 1.53 +0.12 55 0 112 0
29APR26 47.00 C 0.00 0.00 0.00 1.29 +0.08 55 0 77 0
29APR26 48.00 C 0.00 0.00 0.00 1.09 +0.05 55 0 76 0
29APR26 49.00 C 1.08 1.08 1.08 0.92 +0.03 55 2 321 +2
29APR26 50.00 C 0.87 0.92 0.78 0.72 -0.05 53 14 454 0
29APR26 52.50 C 0.60 0.60 0.52 0.47 -0.03 54 9 129 0
29APR26 55.00 C 0.00 0.00 0.00 0.30 -0.02 54 0 446 0
29APR26 57.50 C 0.25 0.25 0.25 0.18 -0.02 54 1 694 0
29APR26 60.00 C 0.00 0.00 0.00 0.11 -0.02 54 0 95 0
29APR26 62.50 C 0.00 0.00 0.00 0.07 -0.01 55 0 131 0
29APR26 65.00 C 0.00 0.00 0.00 0.04 -0.01 54 0 24 0
29APR26 67.50 C 0.00 0.00 0.00 0.03 0.00 56 0 38 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 5 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 59 0 11 0
28MAY26 25.00 C 0.00 0.00 0.00 15.92 +0.94 54 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 14.96 +0.91 54 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 14.03 +0.89 54 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 13.10 +0.85 54 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 12.21 +0.82 54 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 11.33 +0.77 54 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 10.49 +0.73 54 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 9.68 +0.69 54 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 8.90 +0.64 54 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 8.15 +0.58 54 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 7.45 +0.54 54 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 6.91 +0.61 56 0 15 0
28MAY26 37.00 C 0.00 0.00 0.00 6.18 +0.28 54 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 5.41 +0.24 52 0 40 0
28MAY26 39.00 C 0.00 0.00 0.00 5.02 +0.36 54 0 35 0
28MAY26 40.00 C 0.00 0.00 0.00 4.54 +0.33 54 0 27 0
28MAY26 41.00 C 0.00 0.00 0.00 4.08 +0.28 54 0 38 0
28MAY26 42.00 C 0.00 0.00 0.00 3.67 +0.24 54 0 60 0
28MAY26 43.00 C 0.00 0.00 0.00 3.30 +0.19 55 0 86 0
28MAY26 44.00 C 2.97 2.97 2.97 2.95 +0.15 55 1 120 0
28MAY26 45.00 C 0.00 0.00 0.00 2.65 +0.14 55 0 135 0
28MAY26 46.00 C 0.00 0.00 0.00 2.35 +0.10 55 0 99 0
28MAY26 47.00 C 0.00 0.00 0.00 2.08 +0.08 55 0 160 0
28MAY26 48.00 C 0.00 0.00 0.00 1.84 +0.06 55 0 136 0
28MAY26 49.00 C 0.00 0.00 0.00 1.62 +0.05 55 0 90 0
28MAY26 50.00 C 0.00 0.00 0.00 1.43 +0.04 55 0 193 0
28MAY26 52.50 C 0.00 0.00 0.00 1.03 +0.01 55 0 78 0
28MAY26 55.00 C 0.00 0.00 0.00 0.73 +0.01 54 0 51 0
28MAY26 57.50 C 0.00 0.00 0.00 0.52 0.00 54 0 27 0
28MAY26 60.00 C 0.00 0.00 0.00 0.37 -0.02 54 0 1 0
28MAY26 62.50 C 0.00 0.00 0.00 0.25 -0.02 54 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.17 -0.02 54 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.12 -0.02 54 0 9 0
28MAY26 70.00 C 0.00 0.00 0.00 0.08 -0.02 54 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.06 -0.01 54 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.04 -0.01 54 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 31.26 +1.00 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 31.01 +1.00 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 30.77 +1.00 93 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 30.27 +1.00 80 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 29.77 +1.00 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 29.28 +1.00 84 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 28.78 +1.00 73 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 28.28 +1.00 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 27.79 +1.00 76 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 27.29 +1.00 67 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 26.79 +1.00 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 26.30 +1.00 69 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 25.80 +1.00 61 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 25.30 +1.00 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 24.81 +1.00 63 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 24.31 +1.00 56 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 23.81 +0.99 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 23.32 +1.00 57 0 9 0
29JUN26 18.00 C 23.16 23.16 23.16 22.82 +0.99 51 15 15 +14
29JUN26 18.50 C 0.00 0.00 0.00 22.33 +1.00 56 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 21.83 +0.99 52 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 21.34 +0.99 55 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 20.84 +0.98 51 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 19.86 +0.98 53 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 18.88 +0.96 53 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 17.92 +0.96 54 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 16.96 +0.94 54 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 16.01 +1.03 53 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 15.08 +0.80 53 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 14.17 +0.86 53 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 13.29 +0.82 53 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 12.43 +0.79 53 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 11.33 +0.61 46 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 10.79 +0.71 53 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 10.01 +0.65 53 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 9.28 +0.62 53 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 8.57 +0.56 53 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 7.75 +0.48 51 0 175 0
29JUN26 36.00 C 0.00 0.00 0.00 7.13 +0.32 51 0 150 0
29JUN26 37.00 C 0.00 0.00 0.00 6.53 +0.34 51 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 5.94 +0.18 51 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 5.64 +0.35 54 0 1 0
29JUN26 40.00 C 0.00 0.00 0.00 5.15 +0.30 54 0 44 0
29JUN26 41.00 C 0.00 0.00 0.00 4.72 +0.31 54 0 28 0
29JUN26 42.00 C 0.00 0.00 0.00 4.30 +0.25 54 0 20 0
29JUN26 43.00 C 0.00 0.00 0.00 3.94 +0.23 54 0 24 0
29JUN26 44.00 C 0.00 0.00 0.00 3.60 +0.20 54 0 100 0
29JUN26 45.00 C 0.00 0.00 0.00 3.28 +0.17 54 0 144 0
29JUN26 46.00 C 0.00 0.00 0.00 2.97 +0.14 54 0 116 0
29JUN26 47.00 C 2.67 2.67 2.67 2.69 +0.13 54 1 40 0
29JUN26 48.00 C 0.00 0.00 0.00 2.42 +0.10 54 0 23 0
29JUN26 49.00 C 2.49 2.49 2.49 2.19 +0.08 54 1 16 +1
29JUN26 50.00 C 0.00 0.00 0.00 1.98 +0.08 54 0 70 0
29JUN26 52.50 C 1.65 1.69 1.65 1.52 +0.04 54 77 76 +55
29JUN26 55.00 C 0.00 0.00 0.00 1.15 +0.01 54 0 74 0
29JUN26 57.50 C 0.00 0.00 0.00 0.87 0.00 54 0 24 0
29JUN26 60.00 C 0.00 0.00 0.00 0.67 +0.02 54 0 19 0
29JUN26 62.50 C 0.00 0.00 0.00 0.49 -0.01 53 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.37 -0.02 54 0 88 0
29JUN26 67.50 C 0.00 0.00 0.00 0.28 -0.02 54 0 40 0
29JUN26 70.00 C 0.00 0.00 0.00 0.21 -0.02 54 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 0.16 -0.01 54 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 0.12 -0.01 54 0 58 0
29JUN26 77.50 C 0.00 0.00 0.00 0.08 -0.02 53 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.06 -0.01 53 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.05 -0.01 54 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.04 0.00 54 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.03 0.00 54 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.02 0.00 53 0 10 0
29SEP26 16.00 C 0.00 0.00 0.00 24.81 +1.00 51 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 24.32 +1.00 53 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 23.82 +0.99 50 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 23.33 +0.99 51 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 22.84 +0.99 51 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 22.35 +0.98 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 21.86 +0.97 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 21.38 +0.97 51 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 20.89 +0.96 50 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 19.94 +0.95 51 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 19.00 +0.93 51 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 18.08 +0.91 51 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 17.18 +0.88 51 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 16.30 +0.85 51 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 15.45 +0.83 51 0 16 0
29SEP26 27.00 C 0.00 0.00 0.00 14.62 +0.79 51 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 13.83 +0.77 51 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 13.06 +0.83 51 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 12.31 +0.87 51 0 154 0
29SEP26 31.00 C 0.00 0.00 0.00 11.61 +0.84 51 0 24 0
29SEP26 32.00 C 0.00 0.00 0.00 10.91 +0.92 51 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 10.28 +0.90 51 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 9.65 +0.73 51 0 6 0
29SEP26 35.00 C 0.00 0.00 0.00 9.05 +0.78 51 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.25 +0.51 48 0 47 0
29SEP26 37.00 C 0.00 0.00 0.00 7.75 +0.49 49 0 6 0
29SEP26 38.00 C 0.00 0.00 0.00 7.45 +0.43 51 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 6.98 +0.40 51 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.58 +0.41 51 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 6.15 +0.35 51 0 22 0
29SEP26 42.00 C 0.00 0.00 0.00 5.77 +0.33 51 0 27 0
29SEP26 43.00 C 0.00 0.00 0.00 5.41 +0.30 52 0 19 0
29SEP26 44.00 C 0.00 0.00 0.00 5.08 +0.28 52 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 4.76 +0.27 52 0 31 0
29SEP26 46.00 C 0.00 0.00 0.00 4.43 +0.27 52 0 4 0
29SEP26 47.00 C 0.00 0.00 0.00 4.10 +0.20 52 0 65 0
29SEP26 48.00 C 0.00 0.00 0.00 3.84 +0.20 52 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 3.58 +0.20 52 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 3.32 +0.19 52 0 519 0
29SEP26 52.50 C 0.00 0.00 0.00 2.78 +0.14 52 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 2.29 +0.09 52 0 21 0
29SEP26 57.50 C 0.00 0.00 0.00 1.92 +0.09 51 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 1.58 +0.05 51 0 8 0
29SEP26 62.50 C 0.00 0.00 0.00 1.32 +0.05 51 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.09 +0.03 51 0 10 0
29SEP26 67.50 C 0.00 0.00 0.00 0.90 +0.05 51 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.72 +0.01 51 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.60 +0.01 51 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.49 0.00 51 0 20 0
29SEP26 77.50 C 0.00 0.00 0.00 0.41 0.00 51 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.34 0.00 51 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.28 -0.01 51 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.23 -0.01 51 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.19 -0.01 51 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.16 -0.01 51 0 10 0
30DEC26 22.00 C 0.00 0.00 0.00 19.28 +1.15 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 18.42 +0.87 50 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 17.59 +0.84 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 16.79 +0.83 50 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 16.00 +0.79 50 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 15.25 +0.79 50 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 14.50 +0.73 50 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 13.81 +0.72 50 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 13.13 +0.71 50 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.46 +0.65 50 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.85 +0.65 50 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.24 +0.62 50 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.65 +0.57 50 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.11 +0.56 50 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.29 +0.40 47 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 9.05 +0.48 50 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.59 +0.47 50 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.14 +0.58 50 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.45 +0.26 48 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.20 +0.39 49 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.83 +0.40 49 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.51 +0.39 50 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 6.19 +0.37 50 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 5.88 +0.34 50 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 5.59 +0.32 50 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 5.31 +0.30 50 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 5.03 +0.27 51 0 17 0
30DEC26 49.00 C 0.00 0.00 0.00 4.75 +0.24 51 0 301 0
30DEC26 50.00 C 0.00 0.00 0.00 4.50 +0.24 51 0 1,022 0
30DEC26 52.50 C 0.00 0.00 0.00 3.88 +0.21 50 0 1,221 0
30DEC26 55.00 C 0.00 0.00 0.00 3.38 +0.18 50 0 500 0
30DEC26 57.50 C 0.00 0.00 0.00 2.82 +0.14 50 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.46 +0.12 50 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 2.11 +0.11 50 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.83 +0.07 50 0 32 0
30DEC26 67.50 C 0.00 0.00 0.00 1.59 +0.08 50 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 1.36 +0.04 50 0 10 0
30DEC26 72.50 C 0.00 0.00 0.00 1.19 +0.04 50 0 5 0
30DEC26 75.00 C 0.00 0.00 0.00 1.02 +0.04 50 0 30 0
30MAR27 31.00 C 0.00 0.00 0.00 13.29 - 49 0 0 -
30MAR27 32.00 C 0.00 0.00 0.00 12.69 +0.72 49 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 12.10 +0.65 49 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.57 +0.65 49 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.05 +0.65 49 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.53 +0.61 49 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.05 +0.57 49 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.60 +0.57 49 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.15 +0.75 49 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.68 +0.63 49 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 8.29 +0.61 49 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.93 +0.60 49 0 1 0
30MAR27 43.00 C 0.00 0.00 0.00 7.57 +0.58 49 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 7.24 +0.57 50 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 6.92 +0.56 50 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 6.61 +0.54 50 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 6.31 +0.40 50 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 5.94 +0.28 49 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 5.69 +0.27 49 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 5.41 +0.25 49 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 4.86 +0.25 50 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 4.34 +0.25 50 0 4 0
30MAR27 57.50 C 0.00 0.00 0.00 3.90 +0.27 50 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 3.44 +0.34 50 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 2.97 +0.19 49 0 15 0
TOTAL CALL 342 20,093 +100
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 250 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 221 0 16 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 213 0 122 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 206 0 30 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 199 0 17 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 193 0 29 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 187 0 275 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 181 0 117 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 175 0 65 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 169 0 214 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 164 0 142 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 154 0 103 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 149 0 27 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 145 0 20 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 136 0 10 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 132 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 123 0 16 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 116 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 101 0 12 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 88 0 15 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 81 0 18 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 75 0 9 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 69 0 12 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 -0.01 64 0 12 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 -0.02 58 0 53 0
30MAR26 30.00 P 0.00 0.00 0.00 0.02 -0.05 58 0 179 0
30MAR26 31.00 P 0.00 0.00 0.00 0.03 -0.08 55 0 168 0
30MAR26 32.00 P 0.00 0.00 0.00 0.07 -0.11 57 0 79 0
30MAR26 33.00 P 0.00 0.00 0.00 0.10 -0.19 55 0 488 0
30MAR26 34.00 P 0.00 0.00 0.00 0.19 -0.23 56 0 325 0
30MAR26 35.00 P 0.00 0.00 0.00 0.30 -0.30 55 0 292 0
30MAR26 36.00 P 0.44 0.44 0.44 0.47 -0.37 56 1 264 -1
30MAR26 37.00 P 0.60 0.71 0.60 0.67 -0.48 55 37 727 -19
30MAR26 38.00 P 1.02 1.03 0.89 0.96 -0.58 55 47 955 +5
30MAR26 39.00 P 1.24 1.40 1.18 1.33 -0.66 56 19 1,446 +4
30MAR26 40.00 P 1.59 1.59 1.59 1.76 -0.78 56 500 1,125 +493
30MAR26 41.00 P 2.34 2.34 2.33 2.28 -0.90 56 45 342 0
30MAR26 42.00 P 0.00 0.00 0.00 2.87 -0.75 56 0 504 0
30MAR26 43.00 P 0.00 0.00 0.00 3.48 -0.83 55 0 201 0
30MAR26 44.00 P 0.00 0.00 0.00 4.09 -1.17 52 0 199 0
30MAR26 45.00 P 4.96 4.96 4.96 4.83 -1.24 50 2 432 -2
30MAR26 46.00 P 0.00 0.00 0.00 5.93 -0.98 61 0 442 0
30MAR26 47.00 P 6.86 6.86 6.86 6.82 -0.99 63 1 164 -1
30MAR26 48.00 P 0.00 0.00 0.00 7.72 -0.96 64 0 255 0
30MAR26 49.00 P 0.00 0.00 0.00 8.66 -1.08 67 0 165 0
30MAR26 50.00 P 0.00 0.00 0.00 9.61 -0.83 69 0 159 0
30MAR26 52.50 P 0.00 0.00 0.00 11.97 -0.88 71 0 92 0
30MAR26 55.00 P 0.00 0.00 0.00 14.42 -1.02 76 0 7 0
30MAR26 57.50 P 0.00 0.00 0.00 16.91 -0.89 84 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 19.30 -1.00 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 21.80 -1.00 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 24.30 -1.00 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 26.80 -1.00 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 29.30 -1.00 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 31.80 -1.00 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 34.30 -1.00 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.27 - 53 0 0 -
29APR26 32.00 P 0.00 0.00 0.00 0.38 -0.25 53 0 73 0
29APR26 33.00 P 0.00 0.00 0.00 0.53 -0.33 53 0 27 0
29APR26 34.00 P 0.00 0.00 0.00 0.72 -0.39 53 0 13 0
29APR26 35.00 P 0.88 0.89 0.88 0.94 -0.42 53 15 194 +15
29APR26 36.00 P 1.10 1.10 1.10 1.22 -0.52 54 4 280 0
29APR26 37.00 P 0.00 0.00 0.00 1.52 -0.57 53 0 14 0
29APR26 38.00 P 0.00 0.00 0.00 1.88 -0.68 53 0 251 0
29APR26 39.00 P 2.28 2.28 2.27 2.31 -0.73 53 20 266 +20
29APR26 40.00 P 0.00 0.00 0.00 2.80 -0.77 53 0 166 0
29APR26 41.00 P 0.00 0.00 0.00 3.35 -0.80 54 0 88 0
29APR26 42.00 P 3.94 3.94 3.94 3.94 -0.83 54 1 93 0
29APR26 43.00 P 0.00 0.00 0.00 4.55 -0.84 54 0 158 0
29APR26 44.00 P 0.00 0.00 0.00 5.21 -0.94 54 0 159 0
29APR26 45.00 P 0.00 0.00 0.00 5.91 -0.99 54 0 293 0
29APR26 46.00 P 0.00 0.00 0.00 6.63 -1.05 54 0 118 0
29APR26 47.00 P 0.00 0.00 0.00 7.37 -1.14 53 0 80 0
29APR26 48.00 P 0.00 0.00 0.00 8.37 -0.95 57 0 64 0
29APR26 49.00 P 0.00 0.00 0.00 9.33 -0.88 60 0 61 0
29APR26 50.00 P 0.00 0.00 0.00 10.08 -1.16 58 0 52 0
29APR26 52.50 P 0.00 0.00 0.00 12.32 -0.79 59 0 75 0
29APR26 55.00 P 0.00 0.00 0.00 14.66 -0.78 61 0 20 0
29APR26 57.50 P 0.00 0.00 0.00 17.20 -0.69 69 0 15 0
29APR26 60.00 P 0.00 0.00 0.00 19.32 -1.02 53 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 21.80 -1.01 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 24.30 -1.00 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 26.80 -1.00 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 29.30 -1.00 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 31.80 -1.00 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 34.30 -1.00 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.08 -0.06 54 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.12 -0.08 54 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.17 -0.12 54 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.25 -0.15 54 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 0.35 -0.18 54 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.45 -0.22 53 0 14 0
28MAY26 31.00 P 0.00 0.00 0.00 0.62 -0.24 54 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.78 -0.29 53 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.98 -0.36 53 0 22 0
28MAY26 34.00 P 0.00 0.00 0.00 1.24 -0.40 53 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 1.51 -0.49 53 0 15 0
28MAY26 36.00 P 0.00 0.00 0.00 1.84 -0.53 53 0 21 0
28MAY26 37.00 P 0.00 0.00 0.00 2.19 -0.61 53 0 116 0
28MAY26 38.00 P 0.00 0.00 0.00 2.60 -0.67 53 0 62 0
28MAY26 39.00 P 0.00 0.00 0.00 3.06 -0.70 53 0 57 0
28MAY26 40.00 P 0.00 0.00 0.00 3.57 -0.75 53 0 181 0
28MAY26 41.00 P 0.00 0.00 0.00 4.15 -0.78 54 0 31 0
28MAY26 42.00 P 0.00 0.00 0.00 4.73 -0.84 54 0 52 0
28MAY26 43.00 P 0.00 0.00 0.00 5.34 -0.85 54 0 76 0
28MAY26 44.00 P 0.00 0.00 0.00 6.00 -0.82 54 0 47 0
28MAY26 45.00 P 0.00 0.00 0.00 6.54 -1.12 52 0 55 0
28MAY26 46.00 P 0.00 0.00 0.00 7.23 -1.15 52 0 105 0
28MAY26 47.00 P 0.00 0.00 0.00 8.28 -0.59 56 0 60 0
28MAY26 48.00 P 0.00 0.00 0.00 9.06 -0.62 57 0 95 0
28MAY26 49.00 P 0.00 0.00 0.00 9.86 -0.56 57 0 30 0
28MAY26 50.00 P 0.00 0.00 0.00 10.68 -0.56 57 0 30 0
28MAY26 52.50 P 0.00 0.00 0.00 12.82 -1.16 58 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 14.80 -1.01 54 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 17.20 -0.92 56 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 19.48 -1.01 54 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 21.89 -1.01 54 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 24.33 -1.01 54 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 26.81 -1.00 55 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 29.30 -1.00 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 31.80 -1.00 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 34.30 -1.00 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 90 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 84 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 81 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 79 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 76 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 72 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 69 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 56 0 13 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 -0.02 50 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 -0.02 53 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.04 -0.03 54 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.07 -0.04 55 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.10 -0.06 54 0 38 0
29JUN26 24.00 P 0.00 0.00 0.00 0.14 -0.08 53 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 0.20 -0.11 54 0 13 0
29JUN26 26.00 P 0.00 0.00 0.00 0.28 -0.13 53 0 5 0
29JUN26 27.00 P 0.00 0.00 0.00 0.38 -0.15 54 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.48 -0.20 53 0 93 0
29JUN26 29.00 P 0.00 0.00 0.00 0.63 -0.25 53 0 4 0
29JUN26 30.00 P 0.00 0.00 0.00 0.81 -0.25 53 0 240 0
29JUN26 31.00 P 0.00 0.00 0.00 1.03 -0.27 53 0 10 0
29JUN26 32.00 P 0.00 0.00 0.00 1.22 -0.36 53 0 15 0
29JUN26 33.00 P 1.29 1.29 1.29 1.49 -0.39 53 3 34 +3
29JUN26 34.00 P 0.00 0.00 0.00 1.79 -0.43 53 0 15 0
29JUN26 35.00 P 0.00 0.00 0.00 2.13 -0.46 53 0 120 0
29JUN26 36.00 P 0.00 0.00 0.00 2.48 -0.53 52 0 47 0
29JUN26 37.00 P 0.00 0.00 0.00 2.90 -0.59 52 0 243 0
29JUN26 38.00 P 0.00 0.00 0.00 3.37 -0.62 53 0 30 0
29JUN26 39.00 P 0.00 0.00 0.00 3.84 -0.72 52 0 50 0
29JUN26 40.00 P 0.00 0.00 0.00 4.39 -0.74 53 0 144 0
29JUN26 41.00 P 0.00 0.00 0.00 4.95 -0.78 53 0 24 0
29JUN26 42.00 P 0.00 0.00 0.00 5.56 -0.77 53 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 6.19 -0.80 54 0 79 0
29JUN26 44.00 P 0.00 0.00 0.00 6.86 -0.84 54 0 9 0
29JUN26 45.00 P 0.00 0.00 0.00 7.64 -0.71 55 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 8.34 -0.87 55 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 9.09 -0.90 55 0 58 0
29JUN26 48.00 P 0.00 0.00 0.00 9.85 -0.91 56 0 66 0
29JUN26 49.00 P 0.00 0.00 0.00 10.64 -0.78 56 0 91 0
29JUN26 50.00 P 0.00 0.00 0.00 11.46 -0.94 56 0 12 0
29JUN26 52.50 P 0.00 0.00 0.00 13.54 -0.76 57 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 15.71 -0.87 58 0 12 0
29JUN26 57.50 P 0.00 0.00 0.00 17.98 -0.86 60 0 14 0
29JUN26 60.00 P 0.00 0.00 0.00 20.00 -1.09 55 0 12 0
29JUN26 62.50 P 0.00 0.00 0.00 22.24 -1.01 53 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 24.59 -1.02 53 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 26.99 -1.02 53 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 29.41 -1.01 53 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 31.85 -1.01 53 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 34.32 -1.00 54 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 36.80 -1.16 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 39.30 -1.00 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 41.80 -1.00 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 44.30 -1.00 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 46.80 -1.00 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 49.30 -1.00 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 55 0
29SEP26 16.50 P 0.00 0.00 0.00 0.03 -0.01 51 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.04 -0.02 52 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.05 -0.02 51 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.06 -0.02 51 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.07 -0.03 51 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.09 -0.03 51 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.11 -0.04 51 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.13 -0.05 51 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 0.18 -0.06 51 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.25 -0.08 51 0 21 0
29SEP26 23.00 P 0.00 0.00 0.00 0.33 -0.11 51 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 0.44 -0.11 51 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 0.56 -0.16 51 0 5 0
29SEP26 26.00 P 0.00 0.00 0.00 0.71 -0.18 51 0 53 0
29SEP26 27.00 P 0.00 0.00 0.00 0.88 -0.21 51 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 1.08 -0.24 51 0 49 0
29SEP26 29.00 P 0.00 0.00 0.00 1.31 -0.26 51 0 20 0
29SEP26 30.00 P 1.36 1.36 1.36 1.56 -0.25 51 5 60 +5
29SEP26 31.00 P 0.00 0.00 0.00 1.85 -0.24 51 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 2.07 -0.38 50 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 2.42 -0.38 50 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 2.77 -0.42 50 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 3.16 -0.46 50 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 3.58 -0.47 50 0 25 0
29SEP26 37.00 P 0.00 0.00 0.00 4.02 -0.56 50 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 4.56 -0.56 50 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 5.06 -0.63 50 0 22 0
29SEP26 40.00 P 0.00 0.00 0.00 5.62 -0.68 50 0 1,030 0
29SEP26 41.00 P 0.00 0.00 0.00 6.20 -0.69 51 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 6.85 -0.67 51 0 13 0
29SEP26 43.00 P 0.00 0.00 0.00 7.45 -0.74 51 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 8.11 -0.69 51 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.89 -0.83 52 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.41 -0.75 51 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.32 -0.90 53 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 11.07 -0.92 53 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 11.57 -0.81 51 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.61 -0.92 53 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 14.61 -0.89 54 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 16.30 -0.91 51 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 18.43 -1.28 51 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 20.60 -0.95 51 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 22.84 -0.95 51 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 25.11 -0.98 51 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 27.43 -0.98 51 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 29.77 -0.99 51 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 32.15 -0.99 51 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 34.54 -0.99 51 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 36.96 -1.00 51 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 39.38 -1.00 51 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 41.84 -1.00 51 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 44.31 -1.00 51 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 46.80 -1.00 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 49.30 -1.00 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.49 -0.11 50 0 20 0
30DEC26 23.00 P 0.00 0.00 0.00 0.62 -0.14 50 0 27 0
30DEC26 24.00 P 0.00 0.00 0.00 0.78 -0.15 50 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.95 -0.18 50 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 1.15 -0.21 50 0 5 0
30DEC26 27.00 P 0.00 0.00 0.00 1.38 -0.21 50 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.62 -0.26 50 0 20 0
30DEC26 29.00 P 0.00 0.00 0.00 1.91 -0.27 50 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 2.20 -0.23 50 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 2.52 -0.35 50 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.89 -0.27 50 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 3.16 -0.46 49 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.61 -0.46 49 0 0 0
30DEC26 35.00 P 4.08 4.08 4.08 4.08 -0.46 49 3 43 -3
30DEC26 36.00 P 0.00 0.00 0.00 4.53 -0.51 49 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 5.03 -0.54 50 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 5.56 -0.57 50 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.11 -0.60 50 0 2 0
30DEC26 40.00 P 0.00 0.00 0.00 6.68 -0.57 50 0 24 0
30DEC26 41.00 P 0.00 0.00 0.00 7.24 -0.62 50 0 2 0
30DEC26 42.00 P 0.00 0.00 0.00 7.82 -0.68 50 0 5 0
30DEC26 43.00 P 0.00 0.00 0.00 8.50 -0.66 50 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 9.16 -0.59 51 0 8 0
30DEC26 45.00 P 0.00 0.00 0.00 9.75 -0.69 50 0 9 0
30DEC26 46.00 P 0.00 0.00 0.00 10.36 -0.69 50 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.04 -0.70 50 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.72 -0.75 50 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.83 -0.70 52 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 13.55 -0.79 52 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 15.49 -0.88 53 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 17.51 -0.95 53 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 19.12 -0.87 50 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 21.25 -0.89 50 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 23.41 -0.90 50 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 25.63 -0.93 50 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 27.89 -0.93 50 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 30.17 -0.95 50 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 32.50 -0.96 50 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 34.84 -0.96 50 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 3.17 - 49 0 0 -
30MAR27 32.00 P 0.00 0.00 0.00 3.54 -0.21 49 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 3.82 -0.34 48 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 4.26 -0.34 48 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 4.70 -0.39 48 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 5.19 -0.42 48 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 5.70 -0.45 49 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 6.24 -0.67 49 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 6.79 -0.63 49 0 3 0
30MAR27 40.00 P 0.00 0.00 0.00 7.37 -0.65 49 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 7.98 -0.67 49 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 8.60 -0.70 49 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.24 -0.73 49 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 9.90 -0.74 50 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 10.57 -0.77 50 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.26 -0.51 50 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 11.86 -0.60 49 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 12.55 -0.61 49 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 13.24 -0.65 49 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 13.97 -0.68 49 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 15.86 -0.68 49 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 17.77 -0.75 49 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 19.81 -0.75 49 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 21.85 -0.79 49 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 23.99 -0.82 49 0 0 0
TOTAL PUT 703 21,019 +519
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$ 9.56
30MAR26 7.00 C 0.00 0.00 0.00 2.59 -0.23 74 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.33 -0.25 59 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.09 -0.24 59 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.86 -0.26 61 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.63 -0.23 60 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.42 -0.22 61 0 2 0
30MAR26 8.50 C 0.00 0.00 0.00 1.22 -0.21 61 0 5 0
30MAR26 8.75 C 0.00 0.00 0.00 1.03 -0.21 60 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.86 -0.20 60 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 0.70 -0.20 59 0 118 0
30MAR26 9.50 C 0.00 0.00 0.00 0.58 -0.17 61 0 187 0
30MAR26 9.75 C 0.49 0.49 0.48 0.46 -0.16 60 45 83 0
30MAR26 10.00 C 0.37 0.38 0.32 0.36 -0.14 59 21 158 +12
30MAR26 10.50 C 0.27 0.27 0.23 0.22 -0.10 60 60 213 +60
30MAR26 11.00 C 0.14 0.14 0.14 0.12 -0.08 59 60 354 +60
30MAR26 11.50 C 0.00 0.00 0.00 0.07 -0.05 60 0 154 0
30MAR26 12.00 C 0.00 0.00 0.00 0.04 -0.03 62 0 174 0
30MAR26 12.50 C 0.00 0.00 0.00 0.02 -0.03 61 0 179 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 -0.02 61 0 177 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 -0.01 68 0 115 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 74 0 175 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 79 0 77 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 85 0 37 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 90 0 68 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 95 0 200 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 100 0 428 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 104 0 126 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 109 0 160 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 113 0 880 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 117 0 75 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 121 0 115 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 125 0 49 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 129 0 142 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 136 0 106 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 142 0 89 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 149 0 5 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 155 0 3 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 161 0 17 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 166 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 171 0 3 0
29APR26 7.00 C 0.00 0.00 0.00 2.64 -0.23 58 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.41 -0.23 56 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.19 -0.21 56 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.99 -0.21 57 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.74 -0.25 51 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.59 -0.17 56 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.40 -0.17 54 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 1.23 -0.16 54 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 1.04 -0.22 51 0 120 0
29APR26 9.25 C 0.00 0.00 0.00 0.89 -0.18 50 0 128 0
29APR26 9.50 C 0.00 0.00 0.00 0.77 -0.17 51 0 101 0
29APR26 9.75 C 0.70 0.70 0.70 0.66 -0.15 51 15 32 +15
29APR26 10.00 C 0.00 0.00 0.00 0.55 -0.14 51 0 45 0
29APR26 10.50 C 0.47 0.47 0.47 0.38 -0.12 50 5 115 +5
29APR26 11.00 C 0.00 0.00 0.00 0.27 -0.09 51 0 96 0
29APR26 11.50 C 0.00 0.00 0.00 0.18 -0.08 51 0 139 0
29APR26 12.00 C 0.00 0.00 0.00 0.12 -0.06 51 0 121 0
29APR26 12.50 C 0.00 0.00 0.00 0.08 -0.05 51 0 134 0
29APR26 13.00 C 0.00 0.00 0.00 0.06 -0.03 53 0 606 0
29APR26 13.50 C 0.00 0.00 0.00 0.04 -0.02 53 0 53 0
29APR26 14.00 C 0.00 0.00 0.00 0.02 -0.02 51 0 94 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 -0.02 50 0 191 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 53 0 116 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 56 0 16 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 63 0 36 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 66 0 58 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 68 0 20 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 71 0 507 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 76 0 2 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 90 0 20 0
28MAY26 7.00 C 0.00 0.00 0.00 2.69 -0.23 52 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.49 -0.22 54 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.28 -0.22 53 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.07 -0.20 52 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.88 -0.15 52 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.69 -0.15 51 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.52 -0.15 51 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.35 -0.14 50 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.16 -0.17 47 0 150 0
28MAY26 9.25 C 0.00 0.00 0.00 1.03 -0.19 48 0 178 0
28MAY26 9.50 C 0.96 0.96 0.96 0.90 -0.17 47 1 144 0
28MAY26 9.75 C 0.90 0.91 0.90 0.79 -0.16 48 30 30 +30
28MAY26 10.00 C 0.00 0.00 0.00 0.69 -0.14 48 0 105 0
28MAY26 10.50 C 0.00 0.00 0.00 0.52 -0.12 48 0 195 0
28MAY26 11.00 C 0.46 0.46 0.46 0.38 -0.10 47 15 135 +15
28MAY26 11.50 C 0.00 0.00 0.00 0.28 -0.09 48 0 126 0
28MAY26 12.00 C 0.25 0.25 0.25 0.20 -0.07 47 15 46 0
28MAY26 12.50 C 0.14 0.14 0.14 0.15 -0.06 48 15 77 +15
28MAY26 13.00 C 0.13 0.13 0.13 0.11 -0.04 49 1 490 0
28MAY26 13.50 C 0.00 0.00 0.00 0.08 -0.03 49 0 415 0
28MAY26 14.00 C 0.00 0.00 0.00 0.05 -0.03 48 0 15 0
28MAY26 14.50 C 0.00 0.00 0.00 0.03 -0.03 47 0 15 0
28MAY26 15.00 C 0.00 0.00 0.00 0.02 -0.02 46 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 -0.02 45 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.80 -0.15 55 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.59 -0.19 54 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.36 -0.22 51 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.17 -0.18 50 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.99 -0.15 50 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.81 -0.14 50 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.64 -0.14 49 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.48 -0.15 48 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.33 -0.15 48 0 56 0
29JUN26 9.25 C 0.00 0.00 0.00 1.17 -0.19 47 0 75 0
29JUN26 9.50 C 0.00 0.00 0.00 1.04 -0.17 46 0 580 0
29JUN26 9.75 C 0.00 0.00 0.00 0.93 -0.17 46 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.83 -0.15 46 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 0.65 -0.13 46 0 455 0
29JUN26 11.00 C 0.00 0.00 0.00 0.51 -0.10 46 0 822 0
29JUN26 11.50 C 0.00 0.00 0.00 0.40 -0.08 47 0 613 0
29JUN26 12.00 C 0.00 0.00 0.00 0.30 -0.10 46 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.23 -0.07 46 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.18 -0.06 47 0 30 0
29JUN26 13.50 C 0.00 0.00 0.00 0.13 -0.05 46 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 0.10 -0.04 47 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 0.08 -0.02 47 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 0.06 -0.02 47 0 25 0
29JUN26 15.50 C 0.00 0.00 0.00 0.04 -0.02 46 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.03 -0.02 46 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 0.02 -0.01 46 0 29 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 45 0 7 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 47 0 41 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 49 0 45 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 54 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 72 0 4 0
29SEP26 7.00 C 0.00 0.00 0.00 3.02 -0.17 52 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.83 -0.16 52 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.65 -0.17 51 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.48 -0.17 51 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.31 -0.16 50 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.15 -0.15 50 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.00 -0.14 50 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.85 -0.15 49 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.71 -0.15 49 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.59 -0.14 49 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.45 -0.15 48 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.34 -0.16 48 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.23 -0.17 47 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.06 -0.14 48 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.89 -0.14 47 0 61 0
29SEP26 11.50 C 0.00 0.00 0.00 0.75 -0.13 47 0 30 0
29SEP26 12.00 C 0.00 0.00 0.00 0.64 -0.11 47 0 76 0
29SEP26 12.50 C 0.00 0.00 0.00 0.55 -0.09 48 0 135 0
29SEP26 13.00 C 0.00 0.00 0.00 0.47 -0.08 48 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.39 -0.08 48 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.33 -0.07 48 0 6 0
29SEP26 14.50 C 0.00 0.00 0.00 0.28 -0.06 48 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 0.23 -0.06 48 0 41 0
29SEP26 15.50 C 0.00 0.00 0.00 0.19 -0.05 47 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.16 -0.04 48 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.14 -0.03 48 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.12 -0.03 48 0 13 0
29SEP26 17.50 C 0.00 0.00 0.00 0.10 -0.02 48 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.08 -0.02 48 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.07 -0.02 48 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.06 -0.02 48 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.05 -0.02 48 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.04 -0.02 48 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.24 -0.17 52 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.07 -0.16 52 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.90 -0.16 51 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.74 -0.16 51 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.59 -0.15 51 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 2.44 -0.16 50 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.30 -0.13 50 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.16 -0.14 50 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.03 -0.13 49 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.91 -0.13 49 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.76 -0.17 48 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.66 -0.17 48 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.56 -0.16 48 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.37 -0.15 48 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.21 -0.15 48 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 1.06 -0.14 48 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.93 -0.13 48 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.82 -0.12 48 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.72 -0.12 48 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.65 -0.09 48 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.58 -0.05 49 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.51 -0.06 49 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.45 -0.06 49 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.39 -0.06 48 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.34 -0.06 48 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 0.30 -0.05 48 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.27 -0.04 48 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 0.23 -0.04 48 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.21 -0.03 48 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.18 -0.03 48 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.16 -0.03 48 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.14 -0.03 48 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.13 -0.02 49 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.10 -0.02 48 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.08 -0.01 49 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.46 -0.16 53 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 3.30 -0.15 53 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.15 -0.17 53 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 3.00 -0.15 52 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.86 -0.14 52 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.71 -0.14 51 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.58 -0.13 51 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.45 -0.13 51 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.33 -0.14 51 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.20 -0.15 50 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.06 -0.17 49 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.99 -0.15 50 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.88 -0.16 50 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.67 -0.17 49 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.53 -0.14 50 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.35 -0.16 49 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.22 -0.14 49 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.13 -0.12 49 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.02 -0.09 49 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.92 -0.10 49 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.84 -0.07 50 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.76 -0.07 50 0 0 0
TOTAL CALL 283 13,050 +212
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.02 0.00 67 0 1 0
30MAR26 7.50 P 0.00 0.00 0.00 0.03 0.00 65 0 9 0
30MAR26 7.75 P 0.00 0.00 0.00 0.04 0.00 61 0 51 0
30MAR26 8.00 P 0.08 0.09 0.08 0.07 +0.01 63 90 305 +90
30MAR26 8.25 P 0.11 0.13 0.11 0.10 +0.01 61 150 266 +100
30MAR26 8.50 P 0.00 0.00 0.00 0.15 +0.01 61 0 294 0
30MAR26 8.75 P 0.00 0.00 0.00 0.21 +0.02 61 0 334 0
30MAR26 9.00 P 0.28 0.28 0.28 0.30 +0.03 62 1 225 0
30MAR26 9.25 P 0.33 0.33 0.33 0.39 +0.04 61 30 226 -1
30MAR26 9.50 P 0.49 0.50 0.49 0.50 +0.05 60 5 248 +4
30MAR26 9.75 P 0.00 0.00 0.00 0.64 +0.07 60 0 166 0
30MAR26 10.00 P 0.80 0.80 0.80 0.79 +0.09 60 10 178 +10
30MAR26 10.50 P 0.00 0.00 0.00 1.15 +0.13 60 0 103 0
30MAR26 11.00 P 0.00 0.00 0.00 1.55 +0.15 60 0 112 0
30MAR26 11.50 P 0.00 0.00 0.00 2.01 +0.19 63 0 276 0
30MAR26 12.00 P 0.00 0.00 0.00 2.47 +0.21 62 0 169 0
30MAR26 12.50 P 0.00 0.00 0.00 2.98 +0.23 74 0 490 0
30MAR26 13.00 P 0.00 0.00 0.00 3.46 +0.24 74 0 291 0
30MAR26 13.50 P 0.00 0.00 0.00 3.96 +0.25 81 0 33 0
30MAR26 14.00 P 0.00 0.00 0.00 4.46 +0.25 88 0 46 0
30MAR26 14.50 P 0.00 0.00 0.00 4.96 +0.24 94 0 55 0
30MAR26 15.00 P 0.00 0.00 0.00 5.46 +0.24 100 0 46 0
30MAR26 15.50 P 0.00 0.00 0.00 5.96 +0.24 106 0 43 0
30MAR26 16.00 P 0.00 0.00 0.00 6.46 +0.24 112 0 17 0
30MAR26 16.50 P 0.00 0.00 0.00 6.98 +0.26 129 0 6 0
30MAR26 17.00 P 0.00 0.00 0.00 7.46 +0.23 123 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 7.96 +0.24 128 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 8.46 +0.23 133 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 8.96 +0.23 138 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 9.46 +0.24 142 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 9.96 +0.23 147 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 10.46 +0.23 151 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 11.46 +0.23 159 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 12.46 +0.24 167 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 13.46 +0.24 175 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 14.46 +0.24 182 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 15.46 +0.24 189 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 16.46 +0.24 195 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 17.46 +0.24 202 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.04 +0.01 54 0 190 0
29APR26 7.25 P 0.00 0.00 0.00 0.05 0.00 51 0 31 0
29APR26 7.50 P 0.00 0.00 0.00 0.08 +0.01 52 0 98 0
29APR26 7.75 P 0.00 0.00 0.00 0.11 +0.01 51 0 17 0
29APR26 8.00 P 0.00 0.00 0.00 0.16 +0.02 52 0 39 0
29APR26 8.25 P 0.22 0.22 0.22 0.21 +0.02 51 15 55 +15
29APR26 8.50 P 0.00 0.00 0.00 0.28 +0.02 52 0 570 0
29APR26 8.75 P 0.00 0.00 0.00 0.37 +0.04 52 0 576 0
29APR26 9.00 P 0.00 0.00 0.00 0.46 +0.04 52 0 216 0
29APR26 9.25 P 0.00 0.00 0.00 0.56 +0.05 51 0 90 0
29APR26 9.50 P 0.65 0.65 0.65 0.68 +0.06 51 1 75 0
29APR26 9.75 P 0.78 0.78 0.78 0.82 +0.08 51 15 59 +12
29APR26 10.00 P 0.00 0.00 0.00 0.96 +0.09 51 0 7 0
29APR26 10.50 P 0.00 0.00 0.00 1.31 +0.12 52 0 46 0
29APR26 11.00 P 0.00 0.00 0.00 1.68 +0.14 51 0 83 0
29APR26 11.50 P 0.00 0.00 0.00 2.07 +0.13 49 0 110 0
29APR26 12.00 P 0.00 0.00 0.00 2.52 +0.16 50 0 35 0
29APR26 12.50 P 0.00 0.00 0.00 3.01 +0.21 54 0 29 0
29APR26 13.00 P 0.00 0.00 0.00 3.48 +0.21 54 0 2,500 0
29APR26 13.50 P 0.00 0.00 0.00 3.96 +0.21 54 0 5 0
29APR26 14.00 P 0.00 0.00 0.00 4.46 +0.24 59 0 30 0
29APR26 14.50 P 0.00 0.00 0.00 4.96 +0.23 63 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.46 +0.23 68 0 25 0
29APR26 15.50 P 0.00 0.00 0.00 5.96 +0.23 72 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 6.46 +0.23 75 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 6.98 +0.26 85 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 7.46 +0.23 82 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 7.96 +0.23 86 0 10 0
29APR26 18.00 P 0.00 0.00 0.00 8.46 +0.23 89 0 10 0
29APR26 18.50 P 0.00 0.00 0.00 8.96 +0.23 92 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 9.46 +0.23 95 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 9.96 +0.23 98 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 10.46 +0.23 101 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 11.46 +0.23 107 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 12.46 +0.24 113 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.07 +0.01 49 0 63 0
28MAY26 7.25 P 0.00 0.00 0.00 0.10 +0.01 49 0 240 0
28MAY26 7.50 P 0.00 0.00 0.00 0.13 +0.01 48 0 30 0
28MAY26 7.75 P 0.00 0.00 0.00 0.18 +0.02 48 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.23 +0.02 48 0 30 0
28MAY26 8.25 P 0.00 0.00 0.00 0.30 +0.03 48 0 37 0
28MAY26 8.50 P 0.00 0.00 0.00 0.38 +0.04 48 0 322 0
28MAY26 8.75 P 0.43 0.43 0.43 0.47 +0.04 49 15 219 0
28MAY26 9.00 P 0.00 0.00 0.00 0.57 +0.05 48 0 139 0
28MAY26 9.25 P 0.00 0.00 0.00 0.68 +0.06 48 0 17 0
28MAY26 9.50 P 0.00 0.00 0.00 0.79 +0.06 47 0 30 0
28MAY26 9.75 P 0.00 0.00 0.00 0.93 +0.08 47 0 47 0
28MAY26 10.00 P 0.00 0.00 0.00 1.08 +0.09 48 0 45 0
28MAY26 10.50 P 0.00 0.00 0.00 1.38 +0.09 46 0 90 0
28MAY26 11.00 P 0.00 0.00 0.00 1.76 +0.09 47 0 101 0
28MAY26 11.50 P 0.00 0.00 0.00 2.15 +0.10 46 0 45 0
28MAY26 12.00 P 0.00 0.00 0.00 2.58 +0.12 46 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.01 +0.15 44 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.48 +0.11 45 0 400 0
28MAY26 13.50 P 0.00 0.00 0.00 3.96 +0.20 45 0 400 0
28MAY26 14.00 P 0.00 0.00 0.00 4.46 +0.22 49 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.96 +0.23 53 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.46 +0.23 56 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.96 +0.23 59 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 6.46 +0.23 63 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 6.98 +0.26 70 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 7.46 +0.23 69 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 7.96 +0.23 71 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 8.46 +0.23 74 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 8.96 +0.23 77 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.11 0.00 47 0 3 0
29JUN26 7.25 P 0.00 0.00 0.00 0.15 +0.01 47 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.20 +0.02 47 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.25 +0.01 47 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.32 +0.02 47 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.39 +0.02 47 0 16 0
29JUN26 8.50 P 0.00 0.00 0.00 0.48 +0.03 47 0 156 0
29JUN26 8.75 P 0.00 0.00 0.00 0.58 +0.04 47 0 147 0
29JUN26 9.00 P 0.00 0.00 0.00 0.68 +0.04 47 0 247 0
29JUN26 9.25 P 0.00 0.00 0.00 0.79 +0.05 46 0 2 0
29JUN26 9.50 P 0.00 0.00 0.00 0.92 +0.07 47 0 535 0
29JUN26 9.75 P 0.00 0.00 0.00 1.05 +0.08 46 0 107 0
29JUN26 10.00 P 0.00 0.00 0.00 1.20 +0.09 46 0 79 0
29JUN26 10.50 P 0.00 0.00 0.00 1.50 +0.10 45 0 365 0
29JUN26 11.00 P 0.00 0.00 0.00 1.87 +0.09 46 0 652 0
29JUN26 11.50 P 0.00 0.00 0.00 2.24 +0.10 45 0 300 0
29JUN26 12.00 P 0.00 0.00 0.00 2.65 +0.11 45 0 24 0
29JUN26 12.50 P 0.00 0.00 0.00 3.07 +0.11 44 0 17 0
29JUN26 13.00 P 0.00 0.00 0.00 3.52 +0.13 44 0 11 0
29JUN26 13.50 P 0.00 0.00 0.00 3.97 +0.13 41 0 23 0
29JUN26 14.00 P 0.00 0.00 0.00 4.46 +0.20 43 0 2,004 0
29JUN26 14.50 P 0.00 0.00 0.00 4.96 +0.18 46 0 79 0
29JUN26 15.00 P 0.00 0.00 0.00 5.46 +0.23 49 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 5.96 +0.20 52 0 17 0
29JUN26 16.00 P 0.00 0.00 0.00 6.46 +0.23 55 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.98 +0.26 61 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.46 +0.23 60 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 7.96 +0.23 62 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 8.46 +0.23 65 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 8.96 +0.23 67 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 9.46 +0.23 69 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 9.96 +0.23 72 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 10.46 +0.23 74 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 11.47 +0.24 80 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 12.46 +0.24 82 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 13.46 +0.24 85 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 14.46 +0.24 89 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 15.46 +0.24 92 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 16.46 +0.24 95 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 17.46 +0.24 98 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.29 +0.01 48 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.35 +0.02 48 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.43 +0.03 48 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.50 +0.02 48 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.60 +0.04 48 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.69 +0.04 48 0 1 0
29SEP26 8.50 P 0.00 0.00 0.00 0.79 +0.04 48 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.90 +0.05 48 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.01 +0.06 48 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.13 +0.07 47 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 1.26 +0.08 48 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.39 +0.08 47 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 1.54 +0.09 47 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 1.85 +0.10 47 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 2.19 +0.12 47 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.55 +0.09 47 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.92 +0.10 46 0 113 0
29SEP26 12.50 P 0.00 0.00 0.00 3.33 +0.11 47 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.73 +0.11 46 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.15 +0.13 45 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.59 +0.14 45 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.04 +0.13 45 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.51 +0.14 45 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 5.96 +0.13 42 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.46 +0.17 44 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.98 +0.20 49 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.46 +0.18 48 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.96 +0.23 50 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.46 +0.20 52 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.96 +0.19 54 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.46 +0.23 56 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.96 +0.23 57 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.46 +0.23 59 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.47 +0.20 64 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.46 +0.19 65 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.46 +0.19 68 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.46 +0.19 71 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.46 +0.03 48 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.54 +0.03 49 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.63 +0.05 49 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.72 +0.04 49 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.82 +0.05 49 0 1 0
30DEC26 8.25 P 0.00 0.00 0.00 0.92 +0.05 49 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.02 +0.05 48 0 1 0
30DEC26 8.75 P 0.00 0.00 0.00 1.14 +0.06 48 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.25 +0.06 48 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 1.38 +0.07 48 0 19 0
30DEC26 9.50 P 0.00 0.00 0.00 1.51 +0.08 48 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 1.65 +0.09 48 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 1.79 +0.09 47 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.10 +0.10 47 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 2.44 +0.12 47 0 24 0
30DEC26 11.50 P 0.00 0.00 0.00 2.78 +0.11 47 0 7 0
30DEC26 12.00 P 0.00 0.00 0.00 3.15 +0.10 47 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.53 +0.10 47 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.92 +0.10 46 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.33 +0.11 46 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.75 +0.11 46 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.17 +0.12 45 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.62 +0.14 45 0 4 0
30DEC26 15.50 P 0.00 0.00 0.00 6.07 +0.13 45 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.51 +0.12 43 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.03 +0.18 47 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.48 +0.14 45 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.96 +0.16 44 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.46 +0.20 46 0 4 0
30DEC26 18.50 P 0.00 0.00 0.00 8.96 +0.19 47 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.46 +0.19 49 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.96 +0.20 51 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.46 +0.20 52 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.47 +0.20 56 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.46 +0.19 58 0 0 0
30MAR27 7.00 P 0.66 0.66 0.66 0.65 +0.04 50 1 1 +1
30MAR27 7.25 P 0.00 0.00 0.00 0.74 +0.05 50 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.83 +0.04 50 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.92 +0.04 50 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 1.02 +0.04 49 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.13 +0.03 49 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.23 +0.04 49 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.35 +0.04 49 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.47 +0.04 48 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.60 +0.07 48 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.74 +0.08 49 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.88 +0.07 48 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 2.01 +0.06 48 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.32 +0.08 48 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.66 +0.10 48 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.00 +0.10 48 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.36 +0.08 48 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.74 +0.08 48 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.13 +0.09 48 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.52 +0.10 47 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.93 +0.10 47 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.34 +0.10 47 0 0 0
TOTAL PUT 333 16,167 +231
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$ 8.25
30MAR26 4.80 C 0.00 0.00 0.00 3.46 -0.08 94 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.36 -0.08 90 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.26 -0.08 87 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.01 -0.08 78 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.76 -0.08 69 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.51 -0.08 61 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.26 -0.08 53 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.01 -0.08 46 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 1.76 -0.08 38 0 2 0
30MAR26 6.75 C 0.00 0.00 0.00 1.51 -0.08 31 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.26 -0.08 22 0 2 0
30MAR26 7.25 C 0.00 0.00 0.00 1.01 -0.09 0 0 5 0
30MAR26 7.50 C 0.00 0.00 0.00 0.77 -0.09 24 0 18 0
30MAR26 7.75 C 0.00 0.00 0.00 0.54 -0.11 24 0 73 0
30MAR26 8.00 C 0.00 0.00 0.00 0.36 -0.07 26 0 100 0
30MAR26 8.25 C 0.00 0.00 0.00 0.21 -0.07 26 0 191 0
30MAR26 8.50 C 0.12 0.12 0.11 0.11 -0.05 26 53 73 -2
30MAR26 8.75 C 0.00 0.00 0.00 0.06 -0.03 28 0 37 0
30MAR26 9.00 C 0.00 0.00 0.00 0.03 -0.02 29 0 10 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 -0.01 28 0 30 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 3.26 -0.09 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 3.01 -0.09 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.76 -0.09 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.51 -0.09 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.26 -0.09 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.01 -0.09 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.76 -0.08 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.51 -0.08 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.27 -0.07 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.04 -0.08 22 0 85 0
29APR26 7.50 C 0.00 0.00 0.00 0.82 -0.07 23 0 80 0
29APR26 7.75 C 0.00 0.00 0.00 0.61 -0.07 22 0 50 0
29APR26 8.00 C 0.00 0.00 0.00 0.44 -0.07 23 0 65 0
29APR26 8.25 C 0.00 0.00 0.00 0.29 -0.04 22 0 5 0
29APR26 8.50 C 0.00 0.00 0.00 0.19 -0.04 23 0 10 0
29APR26 8.75 C 0.00 0.00 0.00 0.11 -0.04 22 0 64 0
29APR26 9.00 C 0.00 0.00 0.00 0.07 -0.02 23 0 30 0
29APR26 9.25 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.52 -0.09 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.27 -0.08 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.02 -0.09 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.78 -0.09 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.53 -0.07 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.28 -0.07 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.07 -0.08 21 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.85 -0.09 20 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.66 -0.08 21 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.50 -0.06 22 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.34 -0.06 20 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.24 -0.05 21 0 15 0
28MAY26 8.75 C 0.00 0.00 0.00 0.16 -0.04 21 0 6 0
28MAY26 9.00 C 0.00 0.00 0.00 0.10 -0.04 21 0 3 0
28MAY26 9.25 C 0.00 0.00 0.00 0.06 -0.03 21 0 15 0
28MAY26 9.50 C 0.00 0.00 0.00 0.04 -0.02 22 0 25 0
28MAY26 9.75 C 0.00 0.00 0.00 0.02 -0.02 21 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.46 -0.09 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.36 -0.09 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.26 -0.09 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.01 -0.09 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.76 -0.09 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.52 -0.10 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.27 -0.09 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.03 -0.09 0 0 16 0
29JUN26 6.50 C 0.00 0.00 0.00 1.78 -0.09 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.54 -0.07 15 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.33 -0.04 25 0 3 0
29JUN26 7.25 C 0.00 0.00 0.00 1.08 -0.08 21 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.87 -0.07 21 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.68 -0.06 21 0 400 0
29JUN26 8.00 C 0.00 0.00 0.00 0.52 -0.06 21 0 403 0
29JUN26 8.25 C 0.00 0.00 0.00 0.37 -0.06 21 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.27 -0.05 21 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.19 -0.03 21 0 1 0
29JUN26 9.00 C 0.00 0.00 0.00 0.13 -0.02 22 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.08 -0.02 21 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.05 -0.02 21 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.03 -0.02 21 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 66 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.50 -0.05 48 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.40 -0.05 46 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.30 -0.06 44 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.06 -0.05 43 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.81 -0.05 39 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.56 -0.06 35 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.32 -0.05 33 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.07 -0.05 29 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.83 -0.05 27 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.59 -0.03 25 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.35 -0.06 22 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.14 -0.07 22 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.95 -0.07 22 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.78 -0.06 22 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.62 -0.05 21 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.50 -0.04 21 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.39 -0.05 21 0 152 0
29SEP26 8.75 C 0.00 0.00 0.00 0.31 -0.04 21 0 150 0
29SEP26 9.00 C 0.00 0.00 0.00 0.24 -0.03 21 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.18 -0.03 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.14 -0.02 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.10 -0.02 21 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.08 -0.02 22 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.30 -0.06 38 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.06 -0.05 36 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.81 -0.05 33 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.56 -0.06 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.32 -0.05 28 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.07 -0.05 24 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.83 -0.05 23 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.59 -0.04 21 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.37 -0.04 20 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.17 -0.08 20 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.99 -0.08 19 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.84 -0.07 20 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.68 -0.07 19 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.56 -0.06 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.46 -0.06 19 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.37 -0.05 19 0 5 0
30DEC26 9.00 C 0.00 0.00 0.00 0.30 -0.05 19 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 0.24 -0.04 19 0 5 0
30DEC26 9.50 C 0.00 0.00 0.00 0.19 -0.04 19 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.15 -0.04 20 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.12 -0.03 20 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.07 -0.02 20 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.04 -0.02 20 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.32 -0.05 23 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.08 -0.05 22 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.83 -0.06 19 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.59 -0.08 17 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.39 -0.07 17 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.22 -0.06 18 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.09 -0.06 20 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.93 -0.06 19 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.77 -0.06 18 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.66 -0.05 19 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.55 -0.05 19 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.46 -0.04 19 0 0 0
30MAR27 9.00 C 0.40 0.40 0.40 0.38 -0.04 19 12 12 +12
30MAR27 9.25 C 0.00 0.00 0.00 0.32 -0.03 19 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.26 -0.03 19 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.21 -0.03 19 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.17 -0.03 19 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.12 -0.01 20 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.08 -0.01 20 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
TOTAL CALL 65 2,294 +10
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 102 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 77 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 53 0 36 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 46 0 126 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 39 0 243 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 32 0 222 0
30MAR26 7.50 P 0.04 0.04 0.04 0.01 -0.01 25 100 268 0
30MAR26 7.75 P 0.00 0.00 0.00 0.05 +0.01 28 0 91 0
30MAR26 8.00 P 0.09 0.09 0.09 0.10 0.00 26 10 215 +10
30MAR26 8.25 P 0.00 0.00 0.00 0.21 +0.02 28 0 176 0
30MAR26 8.50 P 0.00 0.00 0.00 0.36 +0.03 28 0 140 0
30MAR26 8.75 P 0.00 0.00 0.00 0.56 +0.05 30 0 190 0
30MAR26 9.00 P 0.00 0.00 0.00 0.76 +0.06 25 0 50 0
30MAR26 9.25 P 0.00 0.00 0.00 1.00 +0.07 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.29 +0.08 47 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.54 +0.10 53 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.79 +0.09 59 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.29 +0.09 70 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.79 +0.09 80 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.29 +0.09 89 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.79 +0.09 98 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 25 0 155 0
29APR26 7.25 P 0.00 0.00 0.00 0.02 0.00 23 0 288 0
29APR26 7.50 P 0.00 0.00 0.00 0.04 0.00 22 0 480 0
29APR26 7.75 P 0.00 0.00 0.00 0.09 +0.01 23 0 205 0
29APR26 8.00 P 0.00 0.00 0.00 0.16 +0.02 23 0 323 0
29APR26 8.25 P 0.00 0.00 0.00 0.27 +0.03 23 0 150 0
29APR26 8.50 P 0.00 0.00 0.00 0.42 +0.04 23 0 104 0
29APR26 8.75 P 0.00 0.00 0.00 0.60 +0.05 24 0 50 0
29APR26 9.00 P 0.00 0.00 0.00 0.79 +0.06 22 0 50 0
29APR26 9.25 P 0.00 0.00 0.00 1.01 +0.07 21 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.29 +0.08 31 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.54 +0.08 35 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.79 +0.08 39 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.29 +0.08 46 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.79 +0.08 53 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 3.29 +0.08 59 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.79 +0.08 65 0 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 27 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.07 0.00 22 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.12 0.00 21 0 5 0
28MAY26 8.00 P 0.00 0.00 0.00 0.20 +0.01 21 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.31 +0.02 21 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.46 +0.03 22 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.63 +0.05 22 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.81 +0.04 21 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.02 +0.05 20 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.29 +0.06 26 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 1.55 +0.08 31 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 1.79 +0.08 32 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.29 +0.08 38 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 2.79 +0.08 44 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 3.29 +0.08 49 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 3.79 +0.08 53 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 45 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 38 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 31 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 24 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 21 0 120 0
29JUN26 6.75 P 0.00 0.00 0.00 0.03 +0.01 23 0 20 0
29JUN26 7.00 P 0.00 0.00 0.00 0.05 +0.01 22 0 19 0
29JUN26 7.25 P 0.00 0.00 0.00 0.08 +0.01 21 0 6 0
29JUN26 7.50 P 0.00 0.00 0.00 0.14 +0.02 21 0 19 0
29JUN26 7.75 P 0.00 0.00 0.00 0.21 +0.02 21 0 413 0
29JUN26 8.00 P 0.00 0.00 0.00 0.31 +0.03 20 0 405 0
29JUN26 8.25 P 0.00 0.00 0.00 0.45 +0.05 21 0 33 0
29JUN26 8.50 P 0.00 0.00 0.00 0.60 +0.05 21 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 0.78 +0.06 21 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.98 +0.06 21 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.18 +0.05 20 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.41 +0.04 20 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.64 +0.04 20 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.91 +0.07 26 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.40 +0.08 29 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.89 +0.08 32 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.38 +0.08 33 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.87 +0.08 34 0 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 32 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 31 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 23 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 0.00 23 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 0.03 0.00 22 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.05 0.00 22 0 23 0
29SEP26 6.75 P 0.00 0.00 0.00 0.08 +0.01 22 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 0.12 +0.01 22 0 67 0
29SEP26 7.25 P 0.00 0.00 0.00 0.18 +0.01 22 0 5 0
29SEP26 7.50 P 0.00 0.00 0.00 0.25 +0.01 22 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.35 +0.02 22 0 0 0
29SEP26 8.00 P 0.46 0.46 0.46 0.46 +0.02 22 1 2 +1
29SEP26 8.25 P 0.00 0.00 0.00 0.60 +0.04 23 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.75 +0.04 23 0 155 0
29SEP26 8.75 P 0.00 0.00 0.00 0.89 +0.04 22 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 1.08 +0.06 22 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.31 +0.06 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.52 +0.06 24 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.75 +0.07 25 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.98 +0.07 26 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.46 +0.07 29 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.96 +0.08 33 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.44 +0.06 35 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.93 +0.05 37 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 26 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 19 0 4 0
30DEC26 6.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.06 0.00 20 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.10 0.00 20 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.14 0.00 20 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.20 0.00 20 0 2 0
30DEC26 7.50 P 0.00 0.00 0.00 0.28 0.00 20 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.38 +0.01 20 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.49 +0.01 20 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.62 +0.01 20 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.77 +0.02 20 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.91 0.00 19 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.09 +0.03 20 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.32 +0.04 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.53 +0.05 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.75 +0.05 22 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.98 +0.06 23 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.46 +0.07 25 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.96 +0.08 29 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.44 +0.06 30 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.93 +0.05 32 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.06 0.00 20 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.09 +0.01 20 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.13 +0.01 20 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.18 +0.01 19 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.25 +0.01 20 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.33 +0.02 20 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.43 +0.02 20 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.55 +0.03 20 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.68 +0.03 20 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.83 +0.04 20 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.96 +0.04 19 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.17 +0.05 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.36 +0.05 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.56 +0.05 21 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.78 +0.06 22 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.00 +0.06 22 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.48 +0.08 24 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.97 +0.08 27 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.45 +0.07 28 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.93 +0.05 30 0 0 0
TOTAL PUT 111 5,196 +11
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$ 25.20
30MAR26 17.50 C 0.00 0.00 0.00 7.70 +0.40 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 7.20 +0.38 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 6.71 +0.34 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 6.23 +0.36 46 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 5.73 +0.34 41 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 5.24 +0.39 45 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 4.28 +0.37 47 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 3.43 +0.38 53 0 3 0
30MAR26 23.00 C 0.00 0.00 0.00 2.44 +0.24 41 0 15 0
30MAR26 24.00 C 0.00 0.00 0.00 1.74 +0.19 43 0 121 0
30MAR26 25.00 C 1.13 1.15 1.07 1.17 +0.17 44 365 335 +147
30MAR26 26.00 C 0.68 0.68 0.68 0.74 +0.10 45 14 228 -14
30MAR26 27.00 C 0.48 0.48 0.48 0.44 +0.05 45 2 391 -2
30MAR26 28.00 C 0.30 0.30 0.24 0.25 +0.03 45 41 173 -1
30MAR26 29.00 C 0.16 0.16 0.16 0.14 +0.02 46 29 334 +1
30MAR26 30.00 C 0.10 0.10 0.10 0.07 +0.01 46 1 235 +1
30MAR26 31.00 C 0.06 0.06 0.06 0.04 +0.01 47 15 258 0
30MAR26 32.00 C 0.00 0.00 0.00 0.02 0.00 48 0 708 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 48 0 302 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 53 0 145 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 57 0 41 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 61 0 49 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 65 0 104 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 69 0 293 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 73 0 40 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 77 0 99 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 80 0 46 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 90 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 0.00 133 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 7.77 +0.44 41 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 7.28 +0.27 41 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 6.79 +0.27 41 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 6.31 +0.29 41 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 5.78 +0.36 31 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 5.35 +0.26 39 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 4.46 +0.30 41 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 3.52 +0.20 36 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 2.79 +0.15 38 0 0 0
29APR26 24.00 C 2.13 2.13 2.13 2.17 +0.14 39 30 35 +30
29APR26 25.00 C 1.66 1.66 1.62 1.63 +0.13 40 16 31 +16
29APR26 26.00 C 1.25 1.25 1.22 1.19 +0.10 40 41 90 +39
29APR26 27.00 C 0.92 0.92 0.92 0.85 +0.06 40 1 461 +1
29APR26 28.00 C 0.67 0.67 0.59 0.60 +0.03 40 30 254 0
29APR26 29.00 C 0.00 0.00 0.00 0.43 +0.04 41 0 69 0
29APR26 30.00 C 0.00 0.00 0.00 0.29 +0.03 41 0 75 0
29APR26 31.00 C 0.00 0.00 0.00 0.19 +0.02 41 0 139 0
29APR26 32.00 C 0.00 0.00 0.00 0.12 +0.01 41 0 352 0
29APR26 33.00 C 0.00 0.00 0.00 0.08 +0.01 42 0 278 0
29APR26 34.00 C 0.00 0.00 0.00 0.05 0.00 42 0 61 0
29APR26 35.00 C 0.00 0.00 0.00 0.03 0.00 41 0 59 0
29APR26 36.00 C 0.00 0.00 0.00 0.02 0.00 42 0 243 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 41 0 94 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 43 0 61 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 48 0 9 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 53 0 94 0
28MAY26 17.50 C 0.00 0.00 0.00 7.89 +0.40 47 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 7.34 +0.21 38 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 6.79 +0.26 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 6.50 +0.31 46 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 5.99 +0.25 42 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 5.51 +0.20 39 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 4.70 +0.46 41 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 3.94 +0.24 41 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 3.30 +0.28 43 0 30 0
28MAY26 24.00 C 0.00 0.00 0.00 2.60 +0.11 40 0 75 0
28MAY26 25.00 C 0.00 0.00 0.00 2.07 +0.15 40 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 1.64 +0.12 41 0 120 0
28MAY26 27.00 C 0.00 0.00 0.00 1.28 +0.10 41 0 259 0
28MAY26 28.00 C 0.00 0.00 0.00 0.98 +0.06 41 0 580 0
28MAY26 29.00 C 0.00 0.00 0.00 0.75 +0.04 41 0 140 0
28MAY26 30.00 C 0.60 0.60 0.60 0.58 +0.04 42 1 174 -1
28MAY26 31.00 C 0.00 0.00 0.00 0.44 +0.04 42 0 205 0
28MAY26 32.00 C 0.00 0.00 0.00 0.33 +0.03 42 0 89 0
28MAY26 33.00 C 0.00 0.00 0.00 0.24 +0.02 42 0 31 0
28MAY26 34.00 C 0.00 0.00 0.00 0.17 +0.01 42 0 94 0
28MAY26 35.00 C 0.00 0.00 0.00 0.13 +0.01 42 0 1 0
28MAY26 36.00 C 0.00 0.00 0.00 0.09 +0.01 42 0 15 0
28MAY26 37.00 C 0.00 0.00 0.00 0.07 +0.01 43 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.05 0.00 43 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.04 +0.01 43 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.03 +0.01 44 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 8.03 +0.36 51 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.42 +0.24 41 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.91 +0.17 37 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.70 +0.43 48 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.14 +0.34 43 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.58 +0.18 37 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 5.02 +0.35 45 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 4.11 +0.22 40 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 3.45 +0.18 40 0 23 0
29JUN26 24.00 C 0.00 0.00 0.00 2.87 +0.17 40 0 98 0
29JUN26 25.00 C 0.00 0.00 0.00 2.34 +0.13 40 0 98 0
29JUN26 26.00 C 1.93 1.93 1.93 1.92 +0.12 40 5 58 +5
29JUN26 27.00 C 0.00 0.00 0.00 1.56 +0.10 40 0 383 0
29JUN26 28.00 C 0.00 0.00 0.00 1.25 +0.08 40 0 391 0
29JUN26 29.00 C 0.00 0.00 0.00 1.00 +0.05 40 0 55 0
29JUN26 30.00 C 0.00 0.00 0.00 0.81 +0.05 41 0 355 0
29JUN26 31.00 C 0.68 0.68 0.68 0.66 +0.07 41 4 1,650 0
29JUN26 32.00 C 0.00 0.00 0.00 0.52 +0.05 41 0 230 0
29JUN26 33.00 C 0.00 0.00 0.00 0.40 +0.04 41 0 123 0
29JUN26 34.00 C 0.00 0.00 0.00 0.31 +0.03 41 0 47 0
29JUN26 35.00 C 0.00 0.00 0.00 0.24 +0.02 41 0 48 0
29JUN26 36.00 C 0.00 0.00 0.00 0.18 +0.01 41 0 115 0
29JUN26 37.00 C 0.00 0.00 0.00 0.14 +0.01 41 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 0.11 +0.01 42 0 9 0
29JUN26 39.00 C 0.00 0.00 0.00 0.08 0.00 41 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.06 0.00 41 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.05 +0.01 42 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 41 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 42 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 46 0 35 0
29SEP26 17.50 C 0.00 0.00 0.00 8.21 +0.28 42 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.68 +0.12 39 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.39 +0.43 42 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.93 +0.17 40 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 6.61 +0.42 42 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.37 +0.55 44 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.50 +0.21 41 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.78 +0.17 40 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.34 +0.23 42 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.67 +0.07 40 0 100 0
29SEP26 25.00 C 0.00 0.00 0.00 3.22 +0.15 40 0 100 0
29SEP26 26.00 C 0.00 0.00 0.00 2.77 +0.12 40 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 2.39 +0.10 40 0 98 0
29SEP26 28.00 C 0.00 0.00 0.00 2.06 +0.08 40 0 160 0
29SEP26 29.00 C 0.00 0.00 0.00 1.78 +0.07 40 0 108 0
29SEP26 30.00 C 0.00 0.00 0.00 1.54 +0.06 41 0 168 0
29SEP26 31.00 C 0.00 0.00 0.00 1.33 +0.05 41 0 101 0
29SEP26 32.00 C 0.00 0.00 0.00 1.15 +0.06 41 0 560 0
29SEP26 33.00 C 0.00 0.00 0.00 1.00 +0.07 41 0 57 0
29SEP26 34.00 C 0.00 0.00 0.00 0.84 +0.06 41 0 120 0
29SEP26 35.00 C 0.00 0.00 0.00 0.72 +0.05 41 0 95 0
29SEP26 36.00 C 0.00 0.00 0.00 0.60 +0.04 41 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.51 +0.03 41 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 0.43 +0.03 41 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.36 +0.02 41 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.31 +0.02 41 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.25 +0.01 41 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.22 +0.01 41 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.18 +0.01 41 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.15 0.00 41 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.13 +0.01 41 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.11 +0.01 41 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.61 +0.27 43 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.16 +0.28 41 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.79 +0.19 41 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.43 +0.27 41 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 7.23 +0.35 44 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.69 +0.15 41 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 6.08 +0.32 41 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.45 +0.26 41 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.85 +0.12 40 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.37 +0.14 40 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.89 +0.15 40 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.46 +0.13 40 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.08 +0.12 40 0 38 0
30DEC26 28.00 C 0.00 0.00 0.00 2.75 +0.12 40 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 2.43 +0.09 40 0 58 0
30DEC26 30.00 C 0.00 0.00 0.00 2.17 +0.08 40 0 80 0
30DEC26 31.00 C 0.00 0.00 0.00 1.93 +0.07 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.73 +0.07 41 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 1.54 +0.09 41 0 10 0
30DEC26 34.00 C 0.00 0.00 0.00 1.37 +0.08 41 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 1.21 +0.07 41 0 3 0
30DEC26 36.00 C 0.00 0.00 0.00 1.06 +0.06 41 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.94 +0.05 41 0 1 0
30DEC26 38.00 C 0.00 0.00 0.00 0.83 +0.05 41 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 0.72 +0.04 41 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.64 +0.03 41 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.57 +0.04 41 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.49 +0.03 41 0 23 0
30MAR27 17.50 C 0.00 0.00 0.00 8.97 +0.35 42 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.59 +0.26 42 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.19 +0.21 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.86 +0.30 41 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.55 +0.32 42 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.18 +0.21 41 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.59 +0.26 41 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.00 +0.22 41 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.45 +0.24 41 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.91 +0.20 40 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 4.49 +0.17 41 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.05 +0.14 40 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 3.66 +0.12 40 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.32 +0.11 40 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.01 +0.10 40 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.73 +0.09 40 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.48 +0.08 40 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.25 +0.08 41 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.05 +0.09 41 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.83 +0.09 40 0 0 0
30MAR27 35.00 C 1.70 1.70 1.70 1.68 +0.09 41 1 5 +1
TOTAL CALL 596 14,168 +223
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 57 0 24 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 -0.01 48 0 54 0
30MAR26 20.00 P 0.00 0.00 0.00 0.02 -0.02 49 0 21 0
30MAR26 21.00 P 0.00 0.00 0.00 0.05 -0.04 47 0 223 0
30MAR26 22.00 P 0.18 0.18 0.18 0.13 -0.08 46 100 73 -80
30MAR26 23.00 P 0.34 0.34 0.32 0.29 -0.15 46 124 754 -30
30MAR26 24.00 P 0.60 0.60 0.60 0.57 -0.21 46 6 457 +6
30MAR26 25.00 P 1.20 1.20 1.00 1.00 -0.28 47 120 691 -5
30MAR26 26.00 P 0.00 0.00 0.00 1.58 -0.30 48 0 349 0
30MAR26 27.00 P 0.00 0.00 0.00 2.29 -0.26 49 0 234 0
30MAR26 28.00 P 0.00 0.00 0.00 3.12 -0.24 51 0 371 0
30MAR26 29.00 P 0.00 0.00 0.00 4.02 -0.31 55 0 114 0
30MAR26 30.00 P 0.00 0.00 0.00 4.94 -0.38 57 0 101 0
30MAR26 31.00 P 0.00 0.00 0.00 5.96 -0.42 66 0 153 0
30MAR26 32.00 P 0.00 0.00 0.00 6.95 -0.33 73 0 30 0
30MAR26 33.00 P 0.00 0.00 0.00 7.93 -0.35 77 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 8.94 -0.34 85 0 1 0
30MAR26 35.00 P 0.00 0.00 0.00 9.91 -0.37 87 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 10.83 -0.45 78 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 11.91 -0.37 98 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 12.92 -0.36 105 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 14.15 -0.13 136 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 14.94 -0.34 118 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 15.96 -0.32 126 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 16.80 -0.48 0 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 17.83 -0.45 109 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 18.83 -0.45 113 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 19.83 -0.45 117 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 20.85 -0.43 127 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 21.83 -0.58 124 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 22.83 -0.45 128 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 23.83 -0.45 131 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 25.00 -0.28 169 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 27.30 -0.48 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 29.83 -0.45 151 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 32.30 -0.48 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 34.83 -0.45 165 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 37.33 -0.45 171 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 39.83 -0.45 177 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 11 0
29APR26 18.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 10 0
29APR26 18.50 P 0.00 0.00 0.00 0.03 -0.02 42 0 9 0
29APR26 19.00 P 0.00 0.00 0.00 0.04 -0.03 41 0 40 0
29APR26 19.50 P 0.13 0.13 0.13 0.07 -0.04 42 6 60 +3
29APR26 20.00 P 0.20 0.20 0.20 0.10 -0.05 41 20 219 0
29APR26 21.00 P 0.00 0.00 0.00 0.19 -0.10 41 0 55 0
29APR26 22.00 P 0.00 0.00 0.00 0.37 -0.14 41 0 56 0
29APR26 23.00 P 0.71 0.71 0.69 0.62 -0.20 42 140 109 +31
29APR26 24.00 P 1.02 1.02 1.00 0.98 -0.22 42 63 168 +61
29APR26 25.00 P 1.44 1.44 1.44 1.44 -0.25 42 5 159 -1
29APR26 26.00 P 0.00 0.00 0.00 2.00 -0.29 42 0 157 0
29APR26 27.00 P 0.00 0.00 0.00 2.67 -0.22 43 0 108 0
29APR26 28.00 P 0.00 0.00 0.00 3.23 -0.51 37 0 21 0
29APR26 29.00 P 0.00 0.00 0.00 4.14 -0.30 41 0 178 0
29APR26 30.00 P 0.00 0.00 0.00 5.15 -0.21 47 0 27 0
29APR26 31.00 P 0.00 0.00 0.00 6.01 -0.37 46 0 16 0
29APR26 32.00 P 0.00 0.00 0.00 6.95 -0.37 48 0 215 0
29APR26 33.00 P 0.00 0.00 0.00 7.93 -0.43 51 0 215 0
29APR26 34.00 P 0.00 0.00 0.00 8.97 -0.31 58 0 1 0
29APR26 35.00 P 0.00 0.00 0.00 10.09 -0.19 69 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 10.83 -0.45 53 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 11.91 -0.37 65 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 12.92 -0.36 70 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 14.15 -0.13 88 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 15.02 -0.26 84 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 15.96 -0.52 83 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 16.87 -0.41 77 0 0 0
28MAY26 17.50 P 0.12 0.13 0.12 0.05 -0.03 42 6 6 +6
28MAY26 18.00 P 0.00 0.00 0.00 0.07 -0.03 42 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.10 -0.04 42 0 10 0
28MAY26 19.00 P 0.00 0.00 0.00 0.14 -0.05 42 0 15 0
28MAY26 19.50 P 0.00 0.00 0.00 0.19 -0.06 42 0 166 0
28MAY26 20.00 P 0.00 0.00 0.00 0.25 -0.08 42 0 15 0
28MAY26 21.00 P 0.00 0.00 0.00 0.42 -0.11 42 0 45 0
28MAY26 22.00 P 0.00 0.00 0.00 0.66 -0.15 42 0 47 0
28MAY26 23.00 P 1.07 1.07 1.07 0.97 -0.20 42 15 105 +15
28MAY26 24.00 P 1.40 1.40 1.40 1.37 -0.22 43 1 115 -1
28MAY26 25.00 P 1.95 1.95 1.87 1.86 -0.23 43 30 164 +30
28MAY26 26.00 P 0.00 0.00 0.00 2.42 -0.26 43 0 149 0
28MAY26 27.00 P 0.00 0.00 0.00 3.07 -0.36 44 0 49 0
28MAY26 28.00 P 0.00 0.00 0.00 3.79 -0.22 44 0 79 0
28MAY26 29.00 P 0.00 0.00 0.00 4.37 -0.59 40 0 38 0
28MAY26 30.00 P 0.00 0.00 0.00 5.40 -0.45 46 0 90 0
28MAY26 31.00 P 0.00 0.00 0.00 6.29 -0.35 47 0 45 0
28MAY26 32.00 P 0.00 0.00 0.00 7.16 -0.31 48 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 8.07 -0.29 48 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 8.99 -0.40 48 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 10.09 -0.25 56 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 11.06 -0.23 58 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 11.91 -0.37 54 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 12.92 -0.52 57 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 14.15 -0.13 72 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 15.02 -0.26 69 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.11 -0.04 41 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.15 -0.05 41 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.20 -0.06 41 0 1 0
29JUN26 19.00 P 0.00 0.00 0.00 0.26 -0.08 41 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.34 -0.08 42 0 75 0
29JUN26 20.00 P 0.00 0.00 0.00 0.42 -0.10 41 0 76 0
29JUN26 21.00 P 0.00 0.00 0.00 0.64 -0.14 41 0 83 0
29JUN26 22.00 P 0.00 0.00 0.00 0.93 -0.17 42 0 179 0
29JUN26 23.00 P 0.00 0.00 0.00 1.28 -0.21 42 0 187 0
29JUN26 24.00 P 0.00 0.00 0.00 1.71 -0.21 42 0 607 0
29JUN26 25.00 P 0.00 0.00 0.00 2.21 -0.22 42 0 125 0
29JUN26 26.00 P 0.00 0.00 0.00 2.77 -0.24 42 0 96 0
29JUN26 27.00 P 0.00 0.00 0.00 3.40 -0.28 42 0 330 0
29JUN26 28.00 P 0.00 0.00 0.00 4.15 -0.21 43 0 326 0
29JUN26 29.00 P 0.00 0.00 0.00 4.75 -0.43 41 0 21 0
29JUN26 30.00 P 0.00 0.00 0.00 5.58 -0.42 42 0 24 0
29JUN26 31.00 P 0.00 0.00 0.00 6.57 -0.26 46 0 1,512 0
29JUN26 32.00 P 0.00 0.00 0.00 7.23 -0.36 41 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 8.26 -0.24 45 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 9.24 -0.27 48 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 10.10 -0.41 47 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 11.10 -0.45 50 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 12.18 -0.30 55 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 12.92 -0.56 48 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 14.15 -0.13 60 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 15.02 -0.45 57 0 3 0
29JUN26 41.00 P 0.00 0.00 0.00 15.96 -0.52 57 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 16.94 -0.39 58 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 17.83 -0.45 52 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 18.84 -0.63 55 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 19.83 -0.45 56 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 20.85 -0.61 60 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 22.05 -0.36 74 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 23.10 -0.18 78 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 23.83 -0.45 63 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 25.00 -0.28 77 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.36 -0.07 41 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.44 -0.08 41 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.53 -0.10 41 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.64 -0.10 41 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.75 -0.12 41 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.88 -0.13 41 0 9 0
29SEP26 21.00 P 0.00 0.00 0.00 1.18 -0.17 41 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 1.53 -0.19 41 0 28 0
29SEP26 23.00 P 0.00 0.00 0.00 1.96 -0.17 42 0 23 0
29SEP26 24.00 P 0.00 0.00 0.00 2.42 -0.17 42 0 130 0
29SEP26 25.00 P 0.00 0.00 0.00 2.92 -0.19 42 0 612 0
29SEP26 26.00 P 0.00 0.00 0.00 3.49 -0.21 41 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 4.11 -0.23 42 0 32 0
29SEP26 28.00 P 0.00 0.00 0.00 4.78 -0.41 42 0 151 0
29SEP26 29.00 P 0.00 0.00 0.00 5.49 -0.29 42 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 6.23 -0.30 42 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 7.04 -0.29 43 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.85 -0.40 43 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.65 -0.25 42 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.62 -0.25 45 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.51 -0.21 45 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 11.41 -0.30 46 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 12.29 -0.27 45 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 13.24 -0.32 47 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 14.18 -0.33 47 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 15.24 -0.28 51 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 16.10 -0.38 49 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 17.04 -0.32 49 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 18.04 -0.40 51 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 19.06 -0.41 53 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 19.92 -0.36 50 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 21.04 -0.42 56 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.61 -0.10 41 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.73 -0.09 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.84 -0.11 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.97 -0.13 41 0 3 0
30DEC26 19.50 P 0.00 0.00 0.00 1.12 -0.12 41 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 1.26 -0.15 41 0 20 0
30DEC26 21.00 P 0.00 0.00 0.00 1.62 -0.16 41 0 40 0
30DEC26 22.00 P 0.00 0.00 0.00 2.01 -0.15 41 0 22 0
30DEC26 23.00 P 0.00 0.00 0.00 2.44 -0.15 41 0 4 0
30DEC26 24.00 P 0.00 0.00 0.00 2.91 -0.16 41 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 3.42 -0.18 41 0 89 0
30DEC26 26.00 P 0.00 0.00 0.00 3.99 -0.19 41 0 23 0
30DEC26 27.00 P 0.00 0.00 0.00 4.59 -0.26 41 0 10 0
30DEC26 28.00 P 0.00 0.00 0.00 5.25 -0.24 41 0 22 0
30DEC26 29.00 P 0.00 0.00 0.00 5.96 -0.24 41 0 12 0
30DEC26 30.00 P 0.00 0.00 0.00 6.69 -0.30 41 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 7.45 -0.31 42 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 8.36 -0.13 43 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.14 -0.30 43 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.74 -0.35 40 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.85 -0.08 44 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.65 -0.26 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.55 -0.17 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.47 -0.27 44 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 14.40 -0.21 45 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 15.32 -0.25 45 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 16.21 -0.43 45 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 17.12 -0.41 44 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.86 -0.10 41 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 0.98 -0.12 41 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.13 -0.12 41 0 4 0
30MAR27 19.00 P 0.00 0.00 0.00 1.28 -0.12 41 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 1.43 -0.15 41 0 3 0
30MAR27 20.00 P 0.00 0.00 0.00 1.61 -0.16 41 0 1 0
30MAR27 21.00 P 0.00 0.00 0.00 1.98 -0.15 41 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.40 -0.13 41 0 6 0
30MAR27 23.00 P 0.00 0.00 0.00 2.83 -0.14 41 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 3.31 -0.16 41 0 2 0
30MAR27 25.00 P 0.00 0.00 0.00 3.83 -0.17 41 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 4.40 -0.18 40 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.01 -0.20 41 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.67 -0.21 41 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.36 -0.18 41 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.01 -0.27 40 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.76 -0.26 40 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.58 -0.21 41 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.33 -0.28 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.09 -0.39 40 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.00 -0.30 41 0 0 0
TOTAL PUT 636 11,698 +35
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KST - KUAISHOU CLOSING PRICE HK$ 61.40
13MAR26 45.00 C 0.00 0.00 0.00 16.41 +0.84 101 0 0 0
13MAR26 46.00 C 0.00 0.00 0.00 15.41 +0.83 90 0 0 0
13MAR26 47.00 C 0.00 0.00 0.00 14.50 +0.92 157 0 0 0
13MAR26 48.00 C 0.00 0.00 0.00 13.52 +0.93 152 0 0 0
13MAR26 49.00 C 0.00 0.00 0.00 12.42 +0.82 99 0 0 0
13MAR26 50.00 C 0.00 0.00 0.00 11.49 +0.88 123 0 0 0
13MAR26 52.50 C 0.00 0.00 0.00 8.96 +0.54 90 0 1 0
13MAR26 55.00 C 0.00 0.00 0.00 6.73 +1.09 103 0 15 0
13MAR26 57.50 C 4.42 4.42 4.42 4.23 +0.73 72 1 50 -1
13MAR26 60.00 C 2.10 2.50 1.72 2.14 +0.43 59 156 362 +51
13MAR26 62.50 C 0.81 1.13 0.61 0.73 -0.08 53 977 619 +107
13MAR26 65.00 C 0.35 0.40 0.22 0.29 -0.08 61 287 406 +84
13MAR26 67.50 C 0.08 0.16 0.08 0.12 -0.05 69 79 341 +72
13MAR26 70.00 C 0.04 0.07 0.04 0.05 -0.03 76 8 120 +8
13MAR26 72.50 C 0.00 0.00 0.00 0.03 -0.01 85 0 50 0
13MAR26 75.00 C 0.00 0.00 0.00 0.02 0.00 94 0 5 0
13MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
13MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
13MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
13MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
20MAR26 45.00 C 0.00 0.00 0.00 16.70 - 120 0 0 -
20MAR26 46.00 C 0.00 0.00 0.00 15.73 +0.67 116 0 0 0
20MAR26 47.00 C 0.00 0.00 0.00 14.50 +0.76 82 0 0 0
20MAR26 48.00 C 0.00 0.00 0.00 13.74 +1.08 103 0 0 0
20MAR26 49.00 C 0.00 0.00 0.00 12.45 +0.77 57 0 0 0
20MAR26 50.00 C 0.00 0.00 0.00 11.70 +1.05 86 0 0 0
20MAR26 52.50 C 0.00 0.00 0.00 9.04 +0.42 56 0 0 0
20MAR26 55.00 C 0.00 0.00 0.00 6.73 +0.59 55 0 0 0
20MAR26 57.50 C 4.67 4.67 4.10 4.47 +0.45 47 105 75 +75
20MAR26 60.00 C 2.71 2.83 2.46 2.76 +0.31 48 115 132 +89
20MAR26 62.50 C 1.65 1.76 1.30 1.47 +0.11 47 353 262 +182
20MAR26 65.00 C 0.69 0.92 0.68 0.82 +0.10 51 422 458 +331
20MAR26 67.50 C 0.32 0.52 0.32 0.46 +0.11 55 1,597 1,570 +1,520
20MAR26 70.00 C 0.18 0.28 0.18 0.26 +0.09 58 95 217 +80
20MAR26 72.50 C 0.10 0.15 0.10 0.15 +0.07 61 52 127 +52
20MAR26 75.00 C 0.07 0.07 0.07 0.09 +0.05 64 6 6 +6
20MAR26 77.50 C 0.00 0.00 0.00 0.07 +0.05 70 0 0 0
20MAR26 80.00 C 0.00 0.00 0.00 0.04 +0.03 72 0 0 0
20MAR26 82.50 C 0.00 0.00 0.00 0.03 +0.02 76 0 0 0
20MAR26 85.00 C 0.00 0.00 0.00 0.02 +0.01 79 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 24.45 +0.55 0 0 155 0
30MAR26 38.00 C 0.00 0.00 0.00 23.45 +0.84 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 22.46 +0.84 68 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 21.46 +0.51 62 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 20.46 +0.83 56 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 19.46 +0.82 48 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 18.47 +0.59 58 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 17.47 +0.80 53 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 16.70 +0.73 83 0 50 0
30MAR26 46.00 C 0.00 0.00 0.00 15.73 +0.67 80 0 9 0
30MAR26 47.00 C 0.00 0.00 0.00 14.51 +0.76 54 0 252 0
30MAR26 48.00 C 0.00 0.00 0.00 13.74 +0.89 71 0 125 0
30MAR26 49.00 C 0.00 0.00 0.00 12.53 +0.54 49 0 223 0
30MAR26 50.00 C 11.60 11.60 11.60 11.70 +0.57 59 3 468 0
30MAR26 52.50 C 0.00 0.00 0.00 9.10 +0.22 41 0 204 0
30MAR26 55.00 C 0.00 0.00 0.00 6.98 +0.52 46 0 320 0
30MAR26 57.50 C 5.56 5.63 5.29 5.16 +0.39 49 101 290 0
30MAR26 60.00 C 3.99 4.20 3.40 3.63 +0.36 49 139 3,214 +30
30MAR26 62.50 C 2.62 2.63 2.28 2.41 +0.21 49 125 1,542 +28
30MAR26 65.00 C 1.90 1.91 1.41 1.64 +0.20 52 2,534 4,272 +1,468
30MAR26 67.50 C 1.12 1.25 0.88 1.11 +0.18 54 567 1,363 +316
30MAR26 70.00 C 0.70 0.88 0.55 0.75 +0.17 56 730 17,564 +286
30MAR26 72.50 C 0.40 0.58 0.36 0.51 +0.13 58 1,136 6,280 +514
30MAR26 75.00 C 0.32 0.38 0.26 0.35 +0.11 60 88 8,661 +18
30MAR26 77.50 C 0.20 0.28 0.20 0.24 +0.09 62 95 3,226 +7
30MAR26 80.00 C 0.12 0.13 0.12 0.17 +0.08 64 2 2,578 -2
30MAR26 82.50 C 0.11 0.14 0.11 0.12 +0.06 65 24 2,722 0
30MAR26 85.00 C 0.10 0.10 0.10 0.09 +0.05 68 1 4,536 0
30MAR26 87.50 C 0.00 0.00 0.00 0.07 +0.04 70 0 1,095 0
30MAR26 90.00 C 0.00 0.00 0.00 0.05 +0.03 71 0 5,350 0
30MAR26 92.50 C 0.00 0.00 0.00 0.04 +0.03 73 0 1,556 0
30MAR26 95.00 C 0.00 0.00 0.00 0.03 +0.02 75 0 4,245 0
30MAR26 97.50 C 0.00 0.00 0.00 0.02 +0.01 75 0 4,144 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 73 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 16.70 +0.73 47 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 15.73 +0.67 46 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 14.80 +0.57 46 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 13.91 +0.78 47 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 13.03 +0.43 48 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 12.12 +0.42 47 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 10.00 +0.52 46 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 8.06 +0.14 45 0 145 0
29APR26 57.50 C 6.71 6.81 6.11 6.29 +0.34 44 107 262 +107
29APR26 60.00 C 5.27 5.30 4.67 4.87 +0.30 44 139 1,123 -10
29APR26 62.50 C 3.68 4.15 3.54 3.60 +0.13 44 116 1,294 -30
29APR26 65.00 C 2.84 3.10 2.65 2.80 +0.17 45 50 565 +5
29APR26 67.50 C 2.35 2.39 2.35 2.10 +0.16 46 78 623 0
29APR26 70.00 C 1.65 1.78 1.44 1.59 +0.15 47 67 1,178 +19
29APR26 72.50 C 1.32 1.35 1.12 1.21 +0.14 48 65 506 +30
29APR26 75.00 C 1.00 1.00 0.79 0.93 +0.17 50 42 777 -5
29APR26 77.50 C 0.71 0.80 0.67 0.71 +0.17 51 95 780 +48
29APR26 80.00 C 0.50 0.60 0.50 0.55 +0.17 52 57 323 +6
29APR26 82.50 C 0.00 0.00 0.00 0.44 +0.17 53 0 439 0
29APR26 85.00 C 0.00 0.00 0.00 0.35 +0.16 54 0 533 0
29APR26 87.50 C 0.34 0.34 0.34 0.27 +0.14 55 15 486 +15
29APR26 90.00 C 0.25 0.25 0.25 0.22 +0.13 56 2 916 0
29APR26 92.50 C 0.00 0.00 0.00 0.18 +0.11 57 0 444 0
29APR26 95.00 C 0.00 0.00 0.00 0.14 +0.09 58 0 1,174 0
29APR26 97.50 C 0.00 0.00 0.00 0.12 +0.09 59 0 1,479 0
29APR26 100.00 C 0.00 0.00 0.00 0.10 +0.08 60 0 657 0
29APR26 102.50 C 0.00 0.00 0.00 0.08 +0.07 61 0 270 0
29APR26 105.00 C 0.13 0.13 0.13 0.07 +0.06 62 6 296 0
28MAY26 45.00 C 0.00 0.00 0.00 17.06 +0.49 47 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 15.94 -0.02 41 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 14.96 +0.29 39 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 13.97 +0.16 37 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 13.79 +0.90 50 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 12.34 +0.14 40 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 10.47 +0.45 42 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 9.30 +0.52 49 0 16 0
28MAY26 57.50 C 0.00 0.00 0.00 7.37 +0.33 45 0 65 0
28MAY26 60.00 C 6.29 6.29 6.05 5.99 +0.33 45 29 270 +27
28MAY26 62.50 C 5.00 5.30 4.75 4.81 +0.21 45 297 735 +277
28MAY26 65.00 C 3.99 4.26 3.85 3.89 +0.19 45 86 356 +40
28MAY26 67.50 C 3.31 3.44 2.99 3.13 +0.15 46 38 157 +8
28MAY26 70.00 C 2.81 2.81 2.53 2.53 +0.16 47 70 303 -23
28MAY26 72.50 C 2.25 2.28 2.24 2.04 +0.13 47 104 237 +3
28MAY26 75.00 C 1.63 1.63 1.63 1.63 +0.10 48 16 180 0
28MAY26 77.50 C 1.44 1.44 1.44 1.36 +0.12 49 19 156 -9
28MAY26 80.00 C 0.00 0.00 0.00 1.11 +0.11 50 0 158 0
28MAY26 82.50 C 0.00 0.00 0.00 0.89 +0.10 50 0 207 0
28MAY26 85.00 C 0.00 0.00 0.00 0.72 +0.09 51 0 106 0
28MAY26 87.50 C 0.00 0.00 0.00 0.58 +0.08 51 0 135 0
28MAY26 90.00 C 0.00 0.00 0.00 0.47 +0.07 52 0 198 0
28MAY26 92.50 C 0.00 0.00 0.00 0.38 +0.07 52 0 33 0
28MAY26 95.00 C 0.00 0.00 0.00 0.31 +0.06 53 0 188 0
28MAY26 97.50 C 0.00 0.00 0.00 0.26 +0.06 53 0 88 0
28MAY26 100.00 C 0.00 0.00 0.00 0.21 +0.05 54 0 112 0
28MAY26 102.50 C 0.00 0.00 0.00 0.18 +0.05 55 0 6 0
28MAY26 105.00 C 0.00 0.00 0.00 0.15 +0.04 55 0 12 0
29JUN26 41.00 C 0.00 0.00 0.00 21.24 +0.90 52 0 14 0
29JUN26 42.00 C 0.00 0.00 0.00 20.41 +1.49 54 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 18.96 +0.65 39 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 18.40 +1.17 48 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 17.39 +0.82 45 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 16.12 +0.01 37 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 15.79 +0.66 47 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 14.85 +0.10 45 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 13.79 +0.02 41 0 576 0
29JUN26 50.00 C 0.00 0.00 0.00 13.25 +0.46 44 0 201 0
29JUN26 52.50 C 0.00 0.00 0.00 11.48 +0.47 45 0 25 0
29JUN26 55.00 C 0.00 0.00 0.00 9.74 +0.45 44 0 122 0
29JUN26 57.50 C 0.00 0.00 0.00 8.21 +0.25 44 2 430 0
29JUN26 60.00 C 6.86 6.86 6.86 6.89 +0.34 44 14 770 -14
29JUN26 62.50 C 5.76 6.14 5.76 5.72 +0.21 44 59 2,365 +11
29JUN26 65.00 C 4.90 5.21 4.90 4.79 +0.17 44 45 1,192 0
29JUN26 67.50 C 3.96 4.36 3.96 4.02 +0.17 45 119 432 +14
29JUN26 70.00 C 3.56 3.58 3.56 3.39 +0.18 46 3 1,405 +3
29JUN26 72.50 C 2.78 3.10 2.69 2.84 +0.17 46 50 1,204 +20
29JUN26 75.00 C 2.32 2.32 2.25 2.39 +0.20 47 10 8,998 -8
29JUN26 77.50 C 0.00 0.00 0.00 2.02 +0.22 48 0 1,307 0
29JUN26 80.00 C 1.65 1.70 1.65 1.68 +0.21 48 3 1,725 0
29JUN26 82.50 C 0.00 0.00 0.00 1.40 +0.20 48 0 256 0
29JUN26 85.00 C 1.12 1.31 1.12 1.16 +0.18 49 4 1,972 0
29JUN26 87.50 C 0.00 0.00 0.00 0.97 +0.17 49 0 3,304 0
29JUN26 90.00 C 0.90 0.90 0.90 0.81 +0.16 49 10 2,213 -10
29JUN26 92.50 C 0.00 0.00 0.00 0.67 +0.14 50 0 1,290 0
29JUN26 95.00 C 0.00 0.00 0.00 0.56 +0.13 50 0 17,014 0
29JUN26 97.50 C 0.00 0.00 0.00 0.47 +0.12 50 0 101 0
29JUN26 100.00 C 0.00 0.00 0.00 0.40 +0.11 51 0 910 0
29JUN26 102.50 C 0.00 0.00 0.00 0.34 +0.10 51 0 253 0
29JUN26 105.00 C 0.50 0.50 0.50 0.28 +0.09 51 6 163 +6
29JUN26 107.50 C 0.00 0.00 0.00 0.24 +0.08 52 0 25 0
29JUN26 110.00 C 0.00 0.00 0.00 0.21 +0.08 52 0 175 0
29JUN26 112.50 C 0.00 0.00 0.00 0.18 +0.07 52 0 307 0
29JUN26 115.00 C 0.00 0.00 0.00 0.15 +0.06 53 0 175 0
29JUN26 117.50 C 0.00 0.00 0.00 0.13 +0.05 53 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.11 +0.05 53 0 39 0
29JUN26 122.50 C 0.00 0.00 0.00 0.10 +0.05 54 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 0.09 +0.05 54 0 459 0
29JUN26 127.50 C 0.00 0.00 0.00 0.08 +0.05 55 0 202 0
29JUN26 130.00 C 0.00 0.00 0.00 0.07 +0.05 55 0 155 0
29SEP26 45.00 C 0.00 0.00 0.00 18.51 0.00 45 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 18.18 +0.37 49 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 16.57 -0.14 41 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 15.92 +0.47 42 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 15.19 +0.25 42 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 14.98 +0.64 46 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 12.97 -0.39 43 0 7 0
29SEP26 55.00 C 0.00 0.00 0.00 11.55 -0.06 43 0 60 0
29SEP26 57.50 C 0.00 0.00 0.00 10.41 +0.34 45 0 387 0
29SEP26 60.00 C 0.00 0.00 0.00 9.27 +0.44 45 0 1,251 0
29SEP26 62.50 C 0.00 0.00 0.00 8.16 +0.37 45 0 536 0
29SEP26 65.00 C 0.00 0.00 0.00 7.23 +0.28 46 0 3,883 0
29SEP26 67.50 C 0.00 0.00 0.00 6.40 +0.32 46 0 1,712 0
29SEP26 70.00 C 5.81 5.81 5.81 5.67 +0.25 46 10 674 0
29SEP26 72.50 C 5.30 5.30 5.30 5.02 +0.20 47 4 320 +4
29SEP26 75.00 C 4.48 4.48 4.48 4.47 +0.20 47 2 524 +2
29SEP26 77.50 C 4.14 4.14 4.14 3.98 +0.20 48 15 661 +15
29SEP26 80.00 C 0.00 0.00 0.00 3.54 +0.17 48 0 1,474 0
29SEP26 82.50 C 0.00 0.00 0.00 3.16 +0.15 48 0 870 0
29SEP26 85.00 C 0.00 0.00 0.00 2.83 +0.15 49 0 254 0
29SEP26 87.50 C 0.00 0.00 0.00 2.53 +0.15 49 0 198 0
29SEP26 90.00 C 0.00 0.00 0.00 2.32 +0.18 50 0 924 0
29SEP26 92.50 C 0.00 0.00 0.00 2.04 +0.13 50 0 306 0
29SEP26 95.00 C 0.00 0.00 0.00 1.85 +0.12 50 0 159 0
29SEP26 97.50 C 0.00 0.00 0.00 1.64 +0.10 50 0 124 0
29SEP26 100.00 C 0.00 0.00 0.00 1.49 +0.07 51 0 206 0
29SEP26 102.50 C 0.00 0.00 0.00 1.35 +0.07 51 0 45 0
29SEP26 105.00 C 0.00 0.00 0.00 1.24 +0.11 52 0 20 0
29SEP26 107.50 C 0.00 0.00 0.00 1.10 +0.06 52 0 96 0
29SEP26 110.00 C 0.00 0.00 0.00 1.04 +0.09 52 0 194 0
29SEP26 112.50 C 0.00 0.00 0.00 0.92 +0.04 52 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.83 +0.03 53 0 16 0
29SEP26 117.50 C 0.00 0.00 0.00 0.77 +0.03 53 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.73 +0.05 54 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 0.67 +0.05 54 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.62 +0.05 54 0 48 0
29SEP26 127.50 C 0.00 0.00 0.00 0.56 +0.04 55 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 0.52 +0.03 55 0 158 0
29SEP26 132.50 C 0.00 0.00 0.00 0.49 +0.03 55 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.46 +0.04 56 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.43 +0.04 56 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.40 +0.04 56 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.36 +0.02 56 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.34 +0.02 57 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.33 +0.03 57 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.31 +0.03 58 0 16 0
30DEC26 45.00 C 0.00 0.00 0.00 19.95 +0.61 47 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 19.36 +0.76 48 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 18.30 +0.69 45 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 17.88 +0.60 47 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 17.22 +0.52 47 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 16.08 +0.48 44 0 7 0
30DEC26 52.50 C 0.00 0.00 0.00 15.14 +0.65 47 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 13.63 +0.02 46 0 221 0
30DEC26 57.50 C 0.00 0.00 0.00 12.31 +0.35 46 0 256 0
30DEC26 60.00 C 11.65 11.65 11.05 11.05 +0.17 45 20 2,094 -5
30DEC26 62.50 C 10.12 10.12 10.12 10.12 +0.38 46 5 297 +5
30DEC26 65.00 C 0.00 0.00 0.00 9.20 +0.27 46 0 380 0
30DEC26 67.50 C 8.65 8.65 8.65 8.35 +0.35 46 3 375 +3
30DEC26 70.00 C 0.00 0.00 0.00 7.58 +0.32 47 0 364 0
30DEC26 72.50 C 0.00 0.00 0.00 6.89 +0.30 47 0 756 0
30DEC26 75.00 C 0.00 0.00 0.00 6.27 +0.19 47 0 1,907 0
30DEC26 77.50 C 0.00 0.00 0.00 5.71 +0.21 47 0 349 0
30DEC26 80.00 C 0.00 0.00 0.00 5.22 +0.23 48 0 237 0
30DEC26 82.50 C 0.00 0.00 0.00 4.77 +0.26 48 0 91 0
30DEC26 85.00 C 0.00 0.00 0.00 4.31 +0.28 48 0 1,977 0
30DEC26 87.50 C 0.00 0.00 0.00 3.91 +0.24 48 0 44 0
30DEC26 90.00 C 0.00 0.00 0.00 3.57 +0.26 48 0 107 0
30DEC26 92.50 C 0.00 0.00 0.00 3.23 +0.27 48 0 16 0
30DEC26 95.00 C 0.00 0.00 0.00 2.91 +0.21 48 0 34 0
30DEC26 97.50 C 0.00 0.00 0.00 2.67 +0.23 48 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 2.43 +0.24 48 0 25 0
30DEC26 102.50 C 0.00 0.00 0.00 2.13 +0.15 48 0 25 0
30DEC26 105.00 C 0.00 0.00 0.00 1.95 +0.15 48 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 1.79 +0.16 48 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 1.63 +0.22 48 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 1.47 +0.19 48 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.35 +0.14 48 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 1.25 +0.16 49 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 1.14 +0.17 49 0 1 0
30DEC26 122.50 C 0.00 0.00 0.00 1.07 +0.18 49 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.97 +0.16 49 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.90 +0.18 49 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.81 +0.15 49 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.74 +0.14 49 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.68 +0.13 49 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 0.64 +0.14 50 0 1 0
30DEC26 140.00 C 0.00 0.00 0.00 0.59 +0.15 50 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.55 +0.14 50 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.51 +0.14 50 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.47 +0.13 50 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.43 +0.12 50 0 7 0
30MAR27 45.00 C 0.00 0.00 0.00 21.06 +0.45 47 0 3 0
30MAR27 46.00 C 0.00 0.00 0.00 20.44 +0.09 47 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 19.78 +0.46 47 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 18.79 -0.08 45 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 18.42 +0.61 46 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 17.97 +0.47 47 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 16.49 +0.04 46 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 15.04 +0.27 46 0 0 0
30MAR27 57.50 C 13.89 13.89 13.89 13.85 +0.36 46 15 25 +15
30MAR27 60.00 C 0.00 0.00 0.00 12.75 +0.24 46 0 10 0
30MAR27 62.50 C 0.00 0.00 0.00 11.73 +0.24 46 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 10.87 +0.37 46 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 9.96 +0.24 47 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 9.19 +0.24 47 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 8.52 +0.29 47 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 7.84 +0.22 47 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 7.25 +0.20 47 0 0 0
30MAR27 80.00 C 6.00 6.00 6.00 6.70 +0.20 47 1 38 +1
30MAR27 82.50 C 5.99 5.99 5.99 6.16 +0.17 47 2 2 +2
30MAR27 85.00 C 0.00 0.00 0.00 5.70 +0.17 47 0 7 0
TOTAL CALL 11,698 180,672 +5,893
13MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
13MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 125 0 65 0
13MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
13MAR26 48.00 P 0.00 0.00 0.00 0.01 -0.01 108 0 0 0
13MAR26 49.00 P 0.00 0.00 0.00 0.01 -0.02 100 0 25 0
13MAR26 50.00 P 0.00 0.00 0.00 0.02 -0.02 100 0 365 0
13MAR26 52.50 P 0.04 0.04 0.04 0.04 -0.06 87 2 45 0
13MAR26 55.00 P 0.09 0.10 0.07 0.12 -0.12 80 31 258 -8
13MAR26 57.50 P 0.25 0.29 0.17 0.30 -0.23 70 114 1,279 +5
13MAR26 60.00 P 0.65 0.93 0.54 0.77 -0.46 62 230 998 +141
13MAR26 62.50 P 1.81 1.93 1.68 1.90 -0.80 57 66 117 +50
13MAR26 65.00 P 3.53 4.52 3.53 4.00 -0.77 70 45 78 +45
13MAR26 67.50 P 0.00 0.00 0.00 6.40 -0.93 89 0 0 0
13MAR26 70.00 P 0.00 0.00 0.00 8.65 -0.87 78 0 5 0
13MAR26 72.50 P 0.00 0.00 0.00 11.43 -0.91 136 0 0 0
13MAR26 75.00 P 0.00 0.00 0.00 13.99 -0.91 162 0 0 0
13MAR26 77.50 P 0.00 0.00 0.00 16.11 -0.85 106 0 0 0
13MAR26 80.00 P 0.00 0.00 0.00 18.94 -1.10 193 0 0 0
13MAR26 82.50 P 0.00 0.00 0.00 21.44 -0.63 210 0 0 0
13MAR26 85.00 P 0.00 0.00 0.00 23.61 -0.92 142 0 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 -0.03 68 0 20 0
20MAR26 47.00 P 0.00 0.00 0.00 0.01 -0.04 63 0 0 0
20MAR26 48.00 P 0.00 0.00 0.00 0.01 -0.06 59 0 0 0
20MAR26 49.00 P 0.00 0.00 0.00 0.02 -0.08 59 0 0 0
20MAR26 50.00 P 0.00 0.00 0.00 0.04 -0.09 60 0 0 0
20MAR26 52.50 P 0.14 0.14 0.13 0.11 -0.16 57 44 82 +37
20MAR26 55.00 P 0.27 0.31 0.27 0.27 -0.27 54 13 168 +10
20MAR26 57.50 P 0.56 0.69 0.56 0.65 -0.37 52 39 435 +32
20MAR26 60.00 P 1.34 1.57 1.13 1.38 -0.51 50 659 540 +539
20MAR26 62.50 P 2.61 2.85 2.48 2.65 -0.65 50 217 234 +202
20MAR26 65.00 P 4.29 4.81 4.15 4.54 -0.62 56 75 75 +75
20MAR26 67.50 P 0.00 0.00 0.00 6.73 -0.60 62 0 0 0
20MAR26 70.00 P 0.00 0.00 0.00 9.10 -0.54 71 0 0 0
20MAR26 72.50 P 0.00 0.00 0.00 11.52 -0.83 80 0 0 0
20MAR26 75.00 P 0.00 0.00 0.00 13.99 -0.91 90 0 0 0
20MAR26 77.50 P 0.00 0.00 0.00 16.62 -0.34 107 0 0 0
20MAR26 80.00 P 0.00 0.00 0.00 18.94 -1.10 107 0 0 0
20MAR26 82.50 P 0.00 0.00 0.00 21.44 -0.77 116 0 0 0
20MAR26 85.00 P 0.00 0.00 0.00 24.12 -0.47 137 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 81 0 1,132 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 77 0 70 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 73 0 224 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 69 0 8,021 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 -0.01 66 0 429 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 -0.02 62 0 623 0
30MAR26 43.00 P 0.06 0.06 0.06 0.01 -0.03 58 15 169 +15
30MAR26 44.00 P 0.00 0.00 0.00 0.01 -0.05 55 0 566 0
30MAR26 45.00 P 0.00 0.00 0.00 0.02 -0.06 56 0 419 0
30MAR26 46.00 P 0.00 0.00 0.00 0.03 -0.07 55 0 247 0
30MAR26 47.00 P 0.00 0.00 0.00 0.05 -0.09 55 0 1,238 0
30MAR26 48.00 P 0.00 0.00 0.00 0.07 -0.11 54 0 454 0
30MAR26 49.00 P 0.18 0.18 0.17 0.11 -0.14 55 80 634 0
30MAR26 50.00 P 0.21 0.23 0.21 0.15 -0.17 54 22 890 0
30MAR26 52.50 P 0.42 0.45 0.37 0.36 -0.24 53 102 1,583 -35
30MAR26 55.00 P 0.72 0.80 0.65 0.73 -0.29 53 71 2,788 +5
30MAR26 57.50 P 1.22 1.42 1.12 1.33 -0.36 52 713 2,426 -446
30MAR26 60.00 P 2.06 2.48 2.00 2.30 -0.41 52 238 5,973 +3
30MAR26 62.50 P 3.17 3.69 3.17 3.62 -0.54 53 136 2,556 +60
30MAR26 65.00 P 4.80 5.38 4.80 5.37 -0.55 56 37 7,068 +35
30MAR26 67.50 P 6.88 6.88 6.88 7.38 -0.68 59 1 5,721 -1
30MAR26 70.00 P 8.90 8.90 8.90 9.40 -0.58 59 2 8,000 -2
30MAR26 72.50 P 10.90 10.90 10.90 11.89 -0.46 69 1 5,041 0
30MAR26 75.00 P 14.60 14.60 14.60 14.18 -0.72 71 2 3,862 0
30MAR26 77.50 P 15.88 15.88 15.88 16.62 -0.48 77 15 4,605 -15
30MAR26 80.00 P 0.00 0.00 0.00 19.16 -0.88 86 0 1,935 0
30MAR26 82.50 P 0.00 0.00 0.00 21.55 -0.88 89 0 2,140 0
30MAR26 85.00 P 0.00 0.00 0.00 24.12 -0.47 98 0 170 0
30MAR26 87.50 P 0.00 0.00 0.00 26.35 -0.94 91 0 193 0
30MAR26 90.00 P 0.00 0.00 0.00 29.46 +0.01 123 0 159 0
30MAR26 92.50 P 0.00 0.00 0.00 31.57 -0.70 114 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 34.22 -0.23 126 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 36.71 -0.24 131 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 39.22 -0.23 137 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 41.57 -0.38 135 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 43.74 -0.71 117 0 5 0
30MAR26 107.50 P 0.00 0.00 0.00 46.55 -0.40 143 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 48.87 -0.58 137 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 51.37 -0.58 141 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 54.22 -0.23 166 0 0 0
29APR26 45.00 P 0.30 0.31 0.30 0.20 -0.14 51 6 38 +6
29APR26 46.00 P 0.00 0.00 0.00 0.26 -0.17 50 0 48 0
29APR26 47.00 P 0.00 0.00 0.00 0.33 -0.19 50 0 197 0
29APR26 48.00 P 0.00 0.00 0.00 0.42 -0.22 50 0 146 0
29APR26 49.00 P 0.00 0.00 0.00 0.52 -0.24 49 0 108 0
29APR26 50.00 P 0.66 0.72 0.66 0.66 -0.22 49 5 408 +1
29APR26 52.50 P 1.16 1.16 1.16 1.07 -0.26 49 2 811 +2
29APR26 55.00 P 1.55 1.63 1.55 1.62 -0.33 47 63 1,832 -60
29APR26 57.50 P 2.20 2.47 2.20 2.42 -0.38 47 58 1,786 +28
29APR26 60.00 P 3.28 3.34 3.27 3.48 -0.44 47 48 1,459 +3
29APR26 62.50 P 4.50 4.80 4.50 4.76 -0.57 46 24 1,562 +6
29APR26 65.00 P 6.19 6.19 6.19 6.35 -0.58 47 24 810 -24
29APR26 67.50 P 8.00 8.00 8.00 8.17 -0.60 48 4 733 +4
29APR26 70.00 P 0.00 0.00 0.00 10.27 -0.13 51 0 414 0
29APR26 72.50 P 0.00 0.00 0.00 12.31 -0.68 51 0 690 0
29APR26 75.00 P 0.00 0.00 0.00 14.59 -0.71 54 0 570 0
29APR26 77.50 P 0.00 0.00 0.00 17.13 -0.44 60 0 681 0
29APR26 80.00 P 0.00 0.00 0.00 19.16 -1.09 56 0 366 0
29APR26 82.50 P 0.00 0.00 0.00 21.63 -0.80 60 0 290 0
29APR26 85.00 P 0.00 0.00 0.00 24.12 -0.55 64 0 128 0
29APR26 87.50 P 0.00 0.00 0.00 26.35 -0.94 61 0 41 0
29APR26 90.00 P 0.00 0.00 0.00 29.46 -0.48 80 0 1 0
29APR26 92.50 P 0.00 0.00 0.00 31.57 -1.06 75 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 34.22 -0.91 83 0 27 0
29APR26 97.50 P 0.00 0.00 0.00 36.87 -0.08 90 0 30 0
29APR26 100.00 P 0.00 0.00 0.00 39.48 +0.03 96 0 26 0
29APR26 102.50 P 0.00 0.00 0.00 41.57 -0.38 89 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 44.15 -0.89 94 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.37 -0.22 46 0 5 0
28MAY26 46.00 P 0.00 0.00 0.00 0.48 -0.23 47 0 67 0
28MAY26 47.00 P 0.00 0.00 0.00 0.59 -0.27 46 0 191 0
28MAY26 48.00 P 0.00 0.00 0.00 0.73 -0.28 46 0 197 0
28MAY26 49.00 P 0.00 0.00 0.00 0.89 -0.32 47 0 139 0
28MAY26 50.00 P 0.00 0.00 0.00 1.08 -0.33 47 0 240 0
28MAY26 52.50 P 0.00 0.00 0.00 1.66 -0.38 47 0 1,159 0
28MAY26 55.00 P 2.33 2.54 2.33 2.42 -0.37 47 60 644 0
28MAY26 57.50 P 3.28 3.38 3.18 3.38 -0.36 47 46 919 +10
28MAY26 60.00 P 4.15 4.45 4.15 4.52 -0.45 47 30 572 +24
28MAY26 62.50 P 0.00 0.00 0.00 5.84 -0.47 47 0 842 0
28MAY26 65.00 P 7.50 7.50 7.15 7.41 -0.50 47 7 549 0
28MAY26 67.50 P 0.00 0.00 0.00 9.17 -0.63 48 0 421 0
28MAY26 70.00 P 0.00 0.00 0.00 11.18 -0.42 50 0 916 0
28MAY26 72.50 P 0.00 0.00 0.00 12.91 -1.05 48 0 41 0
28MAY26 75.00 P 0.00 0.00 0.00 15.05 -0.55 50 0 125 0
28MAY26 77.50 P 0.00 0.00 0.00 17.13 -0.61 49 0 46 0
28MAY26 80.00 P 0.00 0.00 0.00 19.95 -0.30 58 0 15 0
28MAY26 82.50 P 0.00 0.00 0.00 22.31 -0.12 60 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 24.73 +0.06 62 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 26.60 -0.69 56 0 15 0
28MAY26 90.00 P 0.00 0.00 0.00 29.46 -0.48 65 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 32.12 -0.51 71 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 34.27 -0.86 68 0 23 0
28MAY26 97.50 P 0.00 0.00 0.00 36.87 -0.10 73 0 30 0
28MAY26 100.00 P 0.00 0.00 0.00 39.48 -0.02 78 0 90 0
28MAY26 102.50 P 0.00 0.00 0.00 41.57 -0.38 72 0 46 0
28MAY26 105.00 P 0.00 0.00 0.00 44.46 -0.58 83 0 62 0
29JUN26 41.00 P 0.00 0.00 0.00 0.33 -0.21 47 0 788 0
29JUN26 42.00 P 0.00 0.00 0.00 0.41 -0.24 47 0 137 0
29JUN26 43.00 P 0.00 0.00 0.00 0.50 -0.26 47 0 225 0
29JUN26 44.00 P 0.00 0.00 0.00 0.62 -0.28 47 0 157 0
29JUN26 45.00 P 0.91 0.91 0.91 0.73 -0.32 47 6 378 0
29JUN26 46.00 P 1.11 1.11 1.11 0.89 -0.31 47 50 227 +50
29JUN26 47.00 P 1.17 1.17 1.17 1.05 -0.35 47 3 292 +3
29JUN26 48.00 P 1.32 1.32 1.32 1.24 -0.34 47 15 399 0
29JUN26 49.00 P 1.55 1.55 1.55 1.45 -0.33 47 2 478 0
29JUN26 50.00 P 1.75 1.80 1.63 1.66 -0.35 47 312 4,614 +310
29JUN26 52.50 P 2.37 2.43 2.21 2.35 -0.32 47 435 1,434 +375
29JUN26 55.00 P 3.10 3.21 2.95 3.14 -0.35 46 212 2,733 +82
29JUN26 57.50 P 4.02 4.21 4.00 4.21 -0.30 47 58 1,893 -11
29JUN26 60.00 P 5.18 5.25 5.12 5.31 -0.38 46 76 1,906 -12
29JUN26 62.50 P 0.00 0.00 0.00 6.76 -0.40 47 0 3,303 0
29JUN26 65.00 P 8.16 8.16 8.16 8.22 -0.47 47 11 5,599 -11
29JUN26 67.50 P 9.66 9.66 9.66 9.94 -0.06 47 9 1,150 -9
29JUN26 70.00 P 0.00 0.00 0.00 11.94 -0.32 49 0 6,461 0
29JUN26 72.50 P 0.00 0.00 0.00 13.60 -0.53 48 0 15,827 0
29JUN26 75.00 P 0.00 0.00 0.00 15.88 -0.72 50 0 6,352 0
29JUN26 77.50 P 17.50 17.50 17.50 17.63 -1.17 47 14 550 0
29JUN26 80.00 P 0.00 0.00 0.00 20.06 -0.48 51 0 2,725 0
29JUN26 82.50 P 0.00 0.00 0.00 22.58 -0.27 54 0 478 0
29JUN26 85.00 P 0.00 0.00 0.00 24.73 -0.03 54 0 101 0
29JUN26 87.50 P 0.00 0.00 0.00 27.40 +0.11 59 0 602 0
29JUN26 90.00 P 0.00 0.00 0.00 29.85 -0.09 61 0 129 0
29JUN26 92.50 P 0.00 0.00 0.00 32.13 -0.62 62 0 14 0
29JUN26 95.00 P 0.00 0.00 0.00 34.60 -0.53 64 0 349 0
29JUN26 97.50 P 0.00 0.00 0.00 37.08 +0.08 66 0 216 0
29JUN26 100.00 P 0.00 0.00 0.00 39.48 -0.02 67 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 42.07 +0.12 71 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 44.46 -0.58 72 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 46.74 -0.36 71 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 49.51 +0.03 77 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 51.37 -0.58 67 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 54.22 -0.63 76 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 56.97 +0.02 83 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 59.41 -0.25 84 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 61.93 -0.39 86 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 64.48 +0.03 89 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 66.28 -0.96 75 0 0 0
29JUN26 130.00 P 68.24 68.24 68.24 69.33 -0.12 89 1 105 0
29SEP26 45.00 P 0.00 0.00 0.00 1.74 -0.36 46 0 20 0
29SEP26 46.00 P 0.00 0.00 0.00 1.97 -0.40 46 0 295 0
29SEP26 47.00 P 2.48 2.48 2.48 2.23 -0.39 46 50 169 +50
29SEP26 48.00 P 0.00 0.00 0.00 2.52 -0.36 46 0 123 0
29SEP26 49.00 P 0.00 0.00 0.00 2.81 -0.36 46 0 684 0
29SEP26 50.00 P 0.00 0.00 0.00 3.12 -0.35 46 0 720 0
29SEP26 52.50 P 0.00 0.00 0.00 4.02 -0.32 46 0 1,169 0
29SEP26 55.00 P 0.00 0.00 0.00 4.99 -0.37 46 0 1,677 0
29SEP26 57.50 P 0.00 0.00 0.00 6.16 -0.33 46 0 1,819 0
29SEP26 60.00 P 7.11 7.11 7.11 7.41 -0.34 46 5 886 +5
29SEP26 62.50 P 0.00 0.00 0.00 8.83 -0.35 47 0 1,268 0
29SEP26 65.00 P 0.00 0.00 0.00 10.33 -0.39 47 0 4,110 0
29SEP26 67.50 P 0.00 0.00 0.00 11.99 -0.38 47 0 4,229 0
29SEP26 70.00 P 0.00 0.00 0.00 13.76 -0.40 48 0 2,742 0
29SEP26 72.50 P 0.00 0.00 0.00 15.63 -0.80 48 0 835 0
29SEP26 75.00 P 0.00 0.00 0.00 17.56 -0.13 49 0 1,803 0
29SEP26 77.50 P 0.00 0.00 0.00 19.54 -0.59 49 0 504 0
29SEP26 80.00 P 0.00 0.00 0.00 21.23 -0.54 47 0 1,895 0
29SEP26 82.50 P 0.00 0.00 0.00 23.48 -0.42 48 0 612 0
29SEP26 85.00 P 0.00 0.00 0.00 25.50 -0.93 48 0 99 0
29SEP26 87.50 P 0.00 0.00 0.00 28.17 -0.82 51 0 139 0
29SEP26 90.00 P 0.00 0.00 0.00 30.27 -0.59 51 0 73 0
29SEP26 92.50 P 0.00 0.00 0.00 32.35 -0.76 50 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 35.12 -0.37 54 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 37.23 -0.76 53 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 39.61 -0.70 54 0 8 0
29SEP26 102.50 P 0.00 0.00 0.00 42.07 -0.55 55 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 44.46 -0.58 56 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 46.74 -0.44 55 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 49.51 -0.19 60 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 52.05 -0.34 62 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 54.34 -0.51 61 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 56.97 -0.21 64 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 59.50 -0.16 66 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 61.93 -0.42 67 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 64.48 -0.15 69 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 66.92 -0.32 70 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 69.48 -0.40 72 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 71.97 -0.15 73 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 74.16 -0.79 70 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 76.87 -0.39 74 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 79.38 -0.61 76 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 81.35 -0.90 69 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 84.20 -0.51 76 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 86.90 -0.51 80 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 89.16 -0.66 78 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 2.83 -0.28 47 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 3.12 -0.29 47 0 3 0
30DEC26 47.00 P 0.00 0.00 0.00 3.42 -0.32 47 0 155 0
30DEC26 48.00 P 0.00 0.00 0.00 3.76 -0.29 47 0 103 0
30DEC26 49.00 P 0.00 0.00 0.00 4.12 -0.26 47 0 127 0
30DEC26 50.00 P 0.00 0.00 0.00 4.45 -0.29 47 0 260 0
30DEC26 52.50 P 0.00 0.00 0.00 5.40 -0.31 47 0 382 0
30DEC26 55.00 P 0.00 0.00 0.00 6.45 -0.35 46 0 2,057 0
30DEC26 57.50 P 7.44 7.44 7.44 7.63 -0.39 46 1 529 0
30DEC26 60.00 P 9.00 9.00 9.00 8.93 -0.46 46 2 454 0
30DEC26 62.50 P 0.00 0.00 0.00 10.38 -0.56 46 0 531 0
30DEC26 65.00 P 0.00 0.00 0.00 11.91 -0.37 47 0 2,826 0
30DEC26 67.50 P 12.98 12.98 12.98 13.54 -0.36 47 1 189 0
30DEC26 70.00 P 0.00 0.00 0.00 15.25 -0.37 47 0 2,628 0
30DEC26 72.50 P 0.00 0.00 0.00 17.03 -0.75 47 0 753 0
30DEC26 75.00 P 0.00 0.00 0.00 18.98 -0.60 48 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 21.25 -0.31 50 0 40 0
30DEC26 80.00 P 0.00 0.00 0.00 22.93 -0.81 49 0 113 0
30DEC26 82.50 P 0.00 0.00 0.00 24.70 -0.66 48 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 26.89 -0.10 48 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 29.03 -0.66 49 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 30.99 -0.38 48 0 10 0
30DEC26 92.50 P 0.00 0.00 0.00 33.26 -0.36 49 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 35.53 -0.67 49 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 38.05 -0.11 51 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 40.05 -0.90 50 0 8 0
30DEC26 102.50 P 0.00 0.00 0.00 42.49 -0.84 51 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 45.04 -0.40 53 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 46.92 -1.21 49 0 0 0
30DEC26 110.00 P 50.00 50.00 50.00 49.88 -0.60 55 14 14 +14
30DEC26 112.50 P 0.00 0.00 0.00 52.30 -0.34 56 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 54.70 -0.54 56 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 56.97 -0.67 56 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 59.50 -0.52 57 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 61.93 -0.50 58 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 64.48 -0.38 60 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 66.92 -0.32 60 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 69.48 -0.40 62 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 71.97 -0.20 63 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 74.23 -0.72 62 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 76.87 -0.39 65 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 79.38 -0.61 66 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 81.35 -0.90 60 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 84.20 -0.51 66 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 86.90 -0.51 69 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 89.16 -0.66 67 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 3.80 -0.25 48 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 4.16 -0.23 48 0 7 0
30MAR27 47.00 P 0.00 0.00 0.00 4.48 -0.24 48 0 18 0
30MAR27 48.00 P 0.00 0.00 0.00 4.81 -0.23 47 0 1 0
30MAR27 49.00 P 0.00 0.00 0.00 5.17 -0.27 47 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.54 -0.25 47 0 24 0
30MAR27 52.50 P 0.00 0.00 0.00 6.56 -0.30 47 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 7.64 -0.34 47 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 8.87 -0.35 46 0 8 0
30MAR27 60.00 P 0.00 0.00 0.00 10.24 -0.33 47 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 11.61 -0.41 46 0 6 0
30MAR27 65.00 P 0.00 0.00 0.00 13.14 -0.41 46 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 14.79 -0.40 47 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 16.50 -0.41 47 0 6 0
30MAR27 72.50 P 0.00 0.00 0.00 18.20 -0.47 47 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 19.93 -0.50 47 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 22.07 -0.33 48 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 23.89 -0.29 48 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 25.87 -0.51 48 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 27.99 -0.80 48 0 0 0
TOTAL PUT 4,624 192,242 +1,593
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$ 639.00
30MAR26 550.00 C 0.00 0.00 0.00 95.80 +0.72 60 0 0 0
30MAR26 560.00 C 0.00 0.00 0.00 87.55 +0.33 60 0 0 0
30MAR26 570.00 C 0.00 0.00 0.00 79.65 -0.06 60 0 0 0
30MAR26 580.00 C 0.00 0.00 0.00 72.12 -0.45 60 0 0 0
30MAR26 590.00 C 0.00 0.00 0.00 64.99 -0.82 60 0 0 0
30MAR26 600.00 C 0.00 0.00 0.00 58.28 -1.17 60 0 0 0
30MAR26 610.00 C 0.00 0.00 0.00 52.00 -1.49 60 0 26 0
30MAR26 620.00 C 0.00 0.00 0.00 46.18 -0.97 60 0 15 0
30MAR26 630.00 C 0.00 0.00 0.00 40.22 -1.79 59 0 12 0
30MAR26 640.00 C 0.00 0.00 0.00 35.93 -2.22 60 0 68 0
30MAR26 650.00 C 0.00 0.00 0.00 31.04 -2.05 59 0 18 0
30MAR26 660.00 C 27.50 27.50 27.50 27.29 -2.03 60 1 17 +1
30MAR26 670.00 C 24.80 24.80 24.80 23.63 -2.26 60 1 447 0
30MAR26 680.00 C 21.50 21.50 21.50 20.81 -1.94 60 1,064 3,289 +1,064
30MAR26 690.00 C 18.50 18.50 18.50 18.02 -2.27 61 5 65 +5
30MAR26 700.00 C 18.00 18.00 18.00 15.37 -2.11 61 1 139 -1
30MAR26 710.00 C 0.00 0.00 0.00 13.09 -2.08 61 0 121 0
30MAR26 720.00 C 0.00 0.00 0.00 11.08 -2.14 60 0 117 0
30MAR26 730.00 C 10.50 11.07 10.50 9.33 -2.20 60 16 90 +14
30MAR26 740.00 C 0.00 0.00 0.00 7.83 -2.06 60 0 41 0
30MAR26 750.00 C 7.53 7.53 7.53 6.54 -1.91 60 1 48 0
30MAR26 760.00 C 6.31 6.31 6.31 5.44 -1.77 60 2 75 +2
30MAR26 770.00 C 0.00 0.00 0.00 4.50 -1.62 60 0 70 0
30MAR26 780.00 C 0.00 0.00 0.00 3.72 -1.47 60 0 46 0
30MAR26 790.00 C 0.00 0.00 0.00 3.06 -1.32 60 0 13 0
30MAR26 800.00 C 4.40 4.40 3.70 2.50 -1.19 60 9 112 +9
30MAR26 810.00 C 0.00 0.00 0.00 1.98 -1.03 60 0 21 0
30MAR26 820.00 C 0.00 0.00 0.00 1.61 -0.91 60 0 10 0
30MAR26 830.00 C 3.35 3.35 3.35 1.31 -0.80 60 3 30 0
30MAR26 840.00 C 0.00 0.00 0.00 1.05 -0.71 60 0 52 0
30MAR26 850.00 C 0.00 0.00 0.00 0.85 -0.61 60 0 34 0
30MAR26 860.00 C 0.00 0.00 0.00 0.68 -0.53 60 0 7 0
30MAR26 870.00 C 2.00 2.00 2.00 0.54 -0.46 60 4 31 0
30MAR26 880.00 C 0.00 0.00 0.00 0.43 -0.40 60 0 34 0
30MAR26 890.00 C 0.00 0.00 0.00 0.35 -0.33 60 0 5 0
30MAR26 900.00 C 0.00 0.00 0.00 0.27 -0.29 60 0 17 0
30MAR26 910.00 C 0.00 0.00 0.00 0.22 -0.24 60 0 0 0
30MAR26 920.00 C 0.00 0.00 0.00 0.17 -0.21 60 0 1 0
30MAR26 930.00 C 0.00 0.00 0.00 0.13 -0.18 60 0 26 0
30MAR26 940.00 C 0.00 0.00 0.00 0.11 -0.14 60 0 30 0
30MAR26 950.00 C 0.00 0.00 0.00 0.08 -0.12 60 0 29 0
30MAR26 960.00 C 0.00 0.00 0.00 0.06 -0.11 59 0 0 0
30MAR26 970.00 C 0.00 0.00 0.00 0.05 -0.09 60 0 0 0
30MAR26 980.00 C 0.00 0.00 0.00 0.04 -0.07 60 0 1 0
30MAR26 990.00 C 0.00 0.00 0.00 0.03 -0.06 60 0 19 0
30MAR26 1,000.00 C 0.00 0.00 0.00 0.02 -0.05 59 0 17 0
30MAR26 1,010.00 C 0.00 0.00 0.00 0.01 -0.05 57 0 0 0
30MAR26 1,020.00 C 0.00 0.00 0.00 0.01 -0.04 58 0 0 0
30MAR26 1,030.00 C 0.00 0.00 0.00 0.01 -0.03 59 0 3 0
30MAR26 1,040.00 C 0.00 0.00 0.00 0.01 -0.02 60 0 0 0
30MAR26 1,050.00 C 0.00 0.00 0.00 0.01 -0.01 62 0 0 0
30MAR26 1,060.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 1,070.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 1,080.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 1,090.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 1,100.00 C 0.00 0.00 0.00 0.01 0.00 67 0 34 0
29APR26 550.00 C 0.00 0.00 0.00 108.70 +0.34 58 0 0 0
29APR26 560.00 C 0.00 0.00 0.00 101.59 +0.10 58 0 0 0
29APR26 570.00 C 0.00 0.00 0.00 94.77 -0.13 58 0 0 0
29APR26 580.00 C 0.00 0.00 0.00 88.24 -0.35 58 0 0 0
29APR26 590.00 C 0.00 0.00 0.00 82.01 -0.56 58 0 0 0
29APR26 600.00 C 0.00 0.00 0.00 76.08 -0.75 58 0 0 0
29APR26 610.00 C 0.00 0.00 0.00 70.46 -0.92 58 0 0 0
29APR26 620.00 C 0.00 0.00 0.00 64.80 -0.61 57 0 0 0
29APR26 630.00 C 62.67 62.67 62.67 59.64 -1.45 57 8 8 +8
29APR26 640.00 C 57.92 57.92 57.92 55.35 -1.20 58 8 23 +8
29APR26 650.00 C 0.00 0.00 0.00 50.60 -1.73 57 0 0 0
29APR26 660.00 C 0.00 0.00 0.00 46.52 -1.81 57 0 55 0
29APR26 670.00 C 0.00 0.00 0.00 42.74 -1.89 58 0 80 0
29APR26 680.00 C 41.20 41.20 41.20 39.17 -2.03 58 3 56 0
29APR26 690.00 C 0.00 0.00 0.00 35.98 -1.78 58 0 75 0
29APR26 700.00 C 0.00 0.00 0.00 32.97 -2.05 58 0 95 0
29APR26 710.00 C 0.00 0.00 0.00 30.03 -1.97 58 0 71 0
29APR26 720.00 C 0.00 0.00 0.00 27.46 -1.97 58 0 122 0
29APR26 730.00 C 0.00 0.00 0.00 25.13 -1.98 58 0 66 0
29APR26 740.00 C 0.00 0.00 0.00 22.96 -1.89 58 0 48 0
29APR26 750.00 C 0.00 0.00 0.00 20.83 -1.83 58 0 14 0
29APR26 760.00 C 0.00 0.00 0.00 18.85 -1.79 58 0 34 0
29APR26 770.00 C 20.00 20.00 20.00 17.03 -1.75 58 1 33 +1
29APR26 780.00 C 0.00 0.00 0.00 15.37 -1.70 58 0 74 0
29APR26 790.00 C 0.00 0.00 0.00 13.86 -1.64 58 0 86 0
29APR26 800.00 C 0.00 0.00 0.00 12.48 -1.59 58 0 30 0
29APR26 810.00 C 13.24 13.44 13.24 11.22 -1.53 58 30 60 +30
29APR26 820.00 C 0.00 0.00 0.00 10.08 -1.46 58 0 15 0
29APR26 830.00 C 10.88 10.88 10.88 9.05 -1.39 58 1 22 0
29APR26 840.00 C 0.00 0.00 0.00 8.11 -1.33 58 0 115 0
29APR26 850.00 C 0.00 0.00 0.00 7.27 -1.26 58 0 240 0
29APR26 860.00 C 0.00 0.00 0.00 6.50 -1.20 58 0 123 0
29APR26 870.00 C 0.00 0.00 0.00 5.81 -1.13 58 0 27 0
29APR26 880.00 C 0.00 0.00 0.00 5.19 -1.06 58 0 31 0
29APR26 890.00 C 0.00 0.00 0.00 4.63 -1.00 58 0 16 0
29APR26 900.00 C 0.00 0.00 0.00 4.13 -0.94 58 0 10 0
29APR26 910.00 C 0.00 0.00 0.00 3.57 -0.99 58 0 0 0
29APR26 920.00 C 0.00 0.00 0.00 3.18 -0.92 58 0 0 0
29APR26 930.00 C 0.00 0.00 0.00 2.83 -0.85 58 0 0 0
29APR26 940.00 C 0.00 0.00 0.00 2.51 -0.70 58 0 15 0
29APR26 950.00 C 0.00 0.00 0.00 2.23 -0.65 58 0 0 0
29APR26 960.00 C 3.86 3.86 3.86 1.98 -0.68 58 15 60 +15
29APR26 970.00 C 0.00 0.00 0.00 1.76 -0.55 58 0 0 0
29APR26 980.00 C 0.00 0.00 0.00 1.56 -0.51 58 0 0 0
29APR26 990.00 C 0.00 0.00 0.00 1.38 -0.47 58 0 0 0
29APR26 1,000.00 C 0.00 0.00 0.00 1.22 -0.44 58 0 0 0
29APR26 1,010.00 C 0.00 0.00 0.00 1.08 -0.40 58 0 0 0
29APR26 1,020.00 C 0.00 0.00 0.00 0.96 -0.37 58 0 0 0
29APR26 1,030.00 C 0.00 0.00 0.00 0.85 -0.33 58 0 0 0
29APR26 1,040.00 C 0.00 0.00 0.00 0.75 -0.31 58 0 0 0
29APR26 1,050.00 C 0.00 0.00 0.00 0.66 -0.28 58 0 0 0
29APR26 1,060.00 C 0.00 0.00 0.00 0.58 -0.26 58 0 0 0
29APR26 1,070.00 C 0.00 0.00 0.00 0.51 -0.24 58 0 15 0
29APR26 1,080.00 C 0.00 0.00 0.00 0.45 -0.22 58 0 0 0
29APR26 1,090.00 C 0.00 0.00 0.00 0.40 -0.20 58 0 60 0
29APR26 1,100.00 C 0.00 0.00 0.00 0.35 -0.18 58 0 16 0
28MAY26 550.00 C 0.00 0.00 0.00 116.52 +0.24 56 0 0 0
28MAY26 560.00 C 0.00 0.00 0.00 109.88 +0.22 56 0 0 0
28MAY26 570.00 C 0.00 0.00 0.00 103.41 -0.07 56 0 0 0
28MAY26 580.00 C 0.00 0.00 0.00 97.31 -0.30 56 0 0 0
28MAY26 590.00 C 0.00 0.00 0.00 91.43 -0.33 56 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 85.71 -0.59 56 0 0 0
28MAY26 610.00 C 0.00 0.00 0.00 80.41 -0.78 56 0 0 0
28MAY26 620.00 C 0.00 0.00 0.00 74.82 -1.16 56 0 0 0
28MAY26 630.00 C 75.29 75.29 75.29 69.94 -1.76 56 6 13 -6
28MAY26 640.00 C 0.00 0.00 0.00 66.79 -1.21 57 0 15 0
28MAY26 650.00 C 0.00 0.00 0.00 62.51 -1.29 57 0 0 0
28MAY26 660.00 C 0.00 0.00 0.00 58.48 -1.35 57 0 7 0
28MAY26 670.00 C 0.00 0.00 0.00 54.68 -1.40 57 0 28 0
28MAY26 680.00 C 52.49 52.49 52.49 51.08 -1.47 57 15 15 +15
28MAY26 690.00 C 0.00 0.00 0.00 47.61 -1.52 57 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 44.04 -1.57 57 0 22 0
28MAY26 710.00 C 0.00 0.00 0.00 40.22 -2.10 56 0 0 0
28MAY26 720.00 C 0.00 0.00 0.00 37.42 -2.27 56 0 53 0
28MAY26 730.00 C 0.00 0.00 0.00 33.21 -3.72 55 0 31 0
28MAY26 740.00 C 0.00 0.00 0.00 30.73 -2.67 55 0 8 0
28MAY26 750.00 C 0.00 0.00 0.00 28.50 -2.47 55 0 15 0
28MAY26 760.00 C 0.00 0.00 0.00 26.46 -2.37 55 0 25 0
28MAY26 770.00 C 0.00 0.00 0.00 25.67 -1.03 57 0 15 0
28MAY26 780.00 C 0.00 0.00 0.00 23.03 -1.54 56 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 22.03 -0.88 57 0 15 0
28MAY26 800.00 C 0.00 0.00 0.00 19.77 -1.54 56 0 0 0
28MAY26 810.00 C 0.00 0.00 0.00 18.16 -1.55 56 0 0 0
28MAY26 820.00 C 0.00 0.00 0.00 16.59 -1.53 56 0 4 0
28MAY26 830.00 C 0.00 0.00 0.00 15.39 -1.36 56 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 14.22 -1.37 56 0 15 0
28MAY26 850.00 C 0.00 0.00 0.00 13.05 -1.39 56 0 1 0
28MAY26 860.00 C 0.00 0.00 0.00 11.89 -1.40 56 0 0 0
28MAY26 870.00 C 0.00 0.00 0.00 10.94 -1.19 56 0 0 0
28MAY26 880.00 C 0.00 0.00 0.00 10.13 -1.16 56 0 0 0
29JUN26 550.00 C 0.00 0.00 0.00 122.26 +0.35 54 0 0 0
29JUN26 560.00 C 0.00 0.00 0.00 115.86 -0.08 54 0 0 0
29JUN26 570.00 C 0.00 0.00 0.00 109.92 -0.21 54 0 0 0
29JUN26 580.00 C 0.00 0.00 0.00 104.13 -0.19 54 0 0 0
29JUN26 590.00 C 0.00 0.00 0.00 98.35 -0.39 54 0 0 0
29JUN26 600.00 C 0.00 0.00 0.00 93.10 -0.66 54 0 0 0
29JUN26 610.00 C 0.00 0.00 0.00 88.10 -1.16 54 0 0 0
29JUN26 620.00 C 0.00 0.00 0.00 82.93 -1.26 54 0 0 0
29JUN26 630.00 C 0.00 0.00 0.00 78.28 -1.80 54 0 15 0
29JUN26 640.00 C 0.00 0.00 0.00 75.32 -1.08 55 0 50 0
29JUN26 650.00 C 0.00 0.00 0.00 71.22 -1.15 55 0 15 0
29JUN26 660.00 C 0.00 0.00 0.00 67.32 -1.21 55 0 200 0
29JUN26 670.00 C 0.00 0.00 0.00 63.51 -1.34 56 0 230 0
29JUN26 680.00 C 0.00 0.00 0.00 60.00 -1.36 56 0 815 0
29JUN26 690.00 C 0.00 0.00 0.00 56.52 -1.36 56 0 12 0
29JUN26 700.00 C 0.00 0.00 0.00 53.04 -1.40 55 0 1 0
29JUN26 710.00 C 0.00 0.00 0.00 49.24 -1.81 55 0 20 0
29JUN26 720.00 C 0.00 0.00 0.00 46.41 -0.48 55 0 20 0
29JUN26 730.00 C 0.00 0.00 0.00 42.75 -1.47 54 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 40.18 -1.40 54 0 29 0
29JUN26 750.00 C 0.00 0.00 0.00 37.82 -1.13 55 0 71 0
29JUN26 760.00 C 0.00 0.00 0.00 35.60 -0.98 55 0 47 0
29JUN26 770.00 C 0.00 0.00 0.00 33.04 -1.49 54 0 16 0
29JUN26 780.00 C 0.00 0.00 0.00 30.99 -1.52 54 0 19 0
29JUN26 790.00 C 0.00 0.00 0.00 28.94 -1.54 54 0 30 0
29JUN26 800.00 C 0.00 0.00 0.00 27.71 -0.75 55 0 49 0
29JUN26 810.00 C 0.00 0.00 0.00 26.06 -0.66 55 0 3 0
29JUN26 820.00 C 0.00 0.00 0.00 23.78 -1.42 54 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 22.92 -0.78 55 0 3 0
29JUN26 840.00 C 0.00 0.00 0.00 20.73 -1.46 54 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 19.21 -1.48 54 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 18.06 -1.27 54 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 16.96 -1.28 54 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 15.86 -1.29 54 0 56 0
29JUN26 890.00 C 18.72 19.07 16.90 14.76 -1.79 54 150 135 +135
29JUN26 900.00 C 0.00 0.00 0.00 13.67 -1.32 54 0 0 0
29JUN26 910.00 C 0.00 0.00 0.00 12.76 -1.14 54 0 0 0
29JUN26 920.00 C 0.00 0.00 0.00 11.99 -1.09 54 0 0 0
29JUN26 930.00 C 0.00 0.00 0.00 11.22 -1.10 54 0 1 0
29JUN26 940.00 C 0.00 0.00 0.00 10.46 -1.11 54 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 142.60 -0.03 53 0 0 0
29SEP26 560.00 C 0.00 0.00 0.00 137.12 -0.05 53 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 131.64 -0.09 53 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 126.16 -0.41 53 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 121.41 -0.49 53 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 116.72 -0.52 53 0 0 0
29SEP26 610.00 C 0.00 0.00 0.00 112.04 -0.55 53 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 107.36 -2.05 53 0 0 0
29SEP26 630.00 C 0.00 0.00 0.00 104.32 -1.11 54 0 500 0
29SEP26 640.00 C 0.00 0.00 0.00 100.23 -1.03 54 0 30 0
29SEP26 650.00 C 0.00 0.00 0.00 96.31 -1.18 54 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 92.52 -1.41 54 0 0 0
29SEP26 670.00 C 0.00 0.00 0.00 88.90 -1.52 54 0 0 0
29SEP26 680.00 C 0.00 0.00 0.00 85.64 -1.17 54 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 82.09 -1.48 54 0 0 0
29SEP26 700.00 C 0.00 0.00 0.00 78.89 -1.44 54 0 0 0
29SEP26 710.00 C 0.00 0.00 0.00 75.82 -1.27 54 0 10 0
29SEP26 720.00 C 0.00 0.00 0.00 70.44 -1.26 53 0 20 0
29SEP26 730.00 C 0.00 0.00 0.00 67.27 -1.28 53 0 2 0
29SEP26 740.00 C 0.00 0.00 0.00 64.24 -1.35 53 0 55 0
29SEP26 750.00 C 0.00 0.00 0.00 61.74 -1.37 53 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 59.24 -1.39 53 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 56.74 -1.41 53 0 4 0
29SEP26 780.00 C 0.00 0.00 0.00 54.24 -1.43 53 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 51.74 -1.46 53 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 49.28 -1.44 53 0 15 0
29SEP26 810.00 C 0.00 0.00 0.00 47.37 -1.43 53 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 45.46 -1.45 53 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 43.55 -1.47 53 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 41.64 -1.48 53 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 39.73 -1.50 53 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 37.82 -1.52 53 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 36.12 -1.38 53 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 34.70 -1.40 53 0 5 0
29SEP26 890.00 C 0.00 0.00 0.00 33.28 -1.42 53 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 31.87 -1.42 53 0 0 0
29SEP26 910.00 C 0.00 0.00 0.00 30.45 -1.44 53 0 0 0
29SEP26 920.00 C 0.00 0.00 0.00 29.03 -1.46 53 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 27.61 -1.48 53 0 0 0
29SEP26 940.00 C 31.78 31.78 31.78 26.29 -2.23 53 15 30 +15
30DEC26 550.00 C 0.00 0.00 0.00 160.86 -0.05 52 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 155.55 -0.08 52 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 150.24 -0.30 52 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 145.55 -0.49 52 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 141.02 -0.52 52 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 136.49 -0.55 52 0 0 0
30DEC26 610.00 C 0.00 0.00 0.00 131.97 -0.57 52 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 127.44 -0.60 52 0 0 0
30DEC26 630.00 C 0.00 0.00 0.00 122.97 +0.06 52 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 118.20 -1.17 52 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 114.43 -1.20 52 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 110.69 -1.38 52 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 107.32 -1.11 52 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 103.82 -1.33 52 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 100.57 -1.57 52 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 97.42 -1.66 52 0 0 0
30DEC26 710.00 C 0.00 0.00 0.00 94.38 -1.69 52 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 91.13 -1.28 52 0 15 0
30DEC26 730.00 C 0.00 0.00 0.00 88.09 -1.30 52 0 350 0
30DEC26 740.00 C 0.00 0.00 0.00 85.04 -1.33 52 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 82.00 -1.35 52 0 1 0
30DEC26 760.00 C 0.00 0.00 0.00 78.96 -1.38 52 0 15 0
30DEC26 770.00 C 0.00 0.00 0.00 76.51 -1.44 52 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 74.12 -1.46 52 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 71.73 -1.49 52 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 71.43 +0.58 53 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 66.96 -1.52 52 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 64.57 -1.54 52 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 62.18 -1.57 52 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 61.77 +0.28 53 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 58.16 -1.53 52 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 56.34 -1.54 52 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 54.52 -1.56 52 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 54.28 0.00 53 0 3 0
30DEC26 890.00 C 0.00 0.00 0.00 50.88 -1.60 52 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 50.54 -0.14 53 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 47.25 -1.63 52 0 0 0
30DEC26 920.00 C 0.00 0.00 0.00 45.43 -1.65 52 0 0 0
30DEC26 930.00 C 0.00 0.00 0.00 44.07 -1.50 52 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 42.73 -1.51 52 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 176.20 +0.32 52 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 171.03 +0.30 52 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 166.25 -0.06 52 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 161.85 -0.09 52 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 157.45 -0.11 52 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 153.04 -0.14 52 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 148.64 -0.16 52 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 144.24 -0.18 52 0 0 0
30MAR27 630.00 C 0.00 0.00 0.00 139.90 -0.47 52 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 134.60 -1.19 51 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 130.98 -1.59 51 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 127.48 -1.23 51 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 124.09 -1.41 51 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 120.81 -1.41 52 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 117.64 -1.82 52 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 114.56 -1.51 52 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 111.58 -1.58 52 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 108.45 -0.85 52 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 105.52 -0.86 52 0 0 0
30MAR27 740.00 C 0.00 0.00 0.00 102.58 -0.89 52 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 99.64 -0.91 52 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 96.71 -0.93 52 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 93.77 -0.95 52 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 90.84 -1.00 52 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 88.50 -1.06 52 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 86.20 -1.08 52 0 0 0
30MAR27 810.00 C 0.00 0.00 0.00 83.91 -1.09 52 0 0 0
TOTAL CALL 1,359 10,249 +1,315
30MAR26 550.00 P 6.25 6.28 6.25 6.23 -2.83 60 4 8 +3
30MAR26 560.00 P 9.55 9.55 9.55 8.03 -3.14 60 15 103 +15
30MAR26 570.00 P 0.00 0.00 0.00 10.10 -3.53 61 0 31 0
30MAR26 580.00 P 11.87 11.87 11.83 12.55 -3.82 60 2 17 +2
30MAR26 590.00 P 0.00 0.00 0.00 15.35 -4.33 60 0 63 0
30MAR26 600.00 P 20.48 20.48 19.00 18.09 -4.89 59 25 84 -8
30MAR26 610.00 P 26.00 26.00 20.49 22.32 -4.61 60 2 53 +1
30MAR26 620.00 P 0.00 0.00 0.00 26.41 -4.93 60 0 51 0
30MAR26 630.00 P 32.00 32.00 29.89 30.72 -5.71 59 21 34 -1
30MAR26 640.00 P 38.00 38.00 35.00 35.91 -5.71 60 23 45 +9
30MAR26 650.00 P 0.00 0.00 0.00 41.89 -5.65 60 0 63 0
30MAR26 660.00 P 0.00 0.00 0.00 47.77 -6.01 60 0 74 0
30MAR26 670.00 P 0.00 0.00 0.00 54.68 -5.14 61 0 482 0
30MAR26 680.00 P 60.00 60.00 60.00 60.57 -5.94 60 1,059 3,272 +1,058
30MAR26 690.00 P 0.00 0.00 0.00 67.69 -5.97 60 0 62 0
30MAR26 700.00 P 0.00 0.00 0.00 75.12 -5.83 60 0 44 0
30MAR26 710.00 P 0.00 0.00 0.00 82.89 -5.85 60 0 42 0
30MAR26 720.00 P 0.00 0.00 0.00 90.93 -5.61 60 0 35 0
30MAR26 730.00 P 0.00 0.00 0.00 99.26 -5.60 60 0 37 0
30MAR26 740.00 P 0.00 0.00 0.00 107.78 -5.43 60 0 63 0
30MAR26 750.00 P 0.00 0.00 0.00 116.57 -5.29 60 0 106 0
30MAR26 760.00 P 0.00 0.00 0.00 125.48 -5.18 60 0 50 0
30MAR26 770.00 P 0.00 0.00 0.00 134.63 -4.95 60 0 47 0
30MAR26 780.00 P 0.00 0.00 0.00 143.83 -4.91 60 0 25 0
30MAR26 790.00 P 0.00 0.00 0.00 153.26 -4.65 60 0 14 0
30MAR26 800.00 P 0.00 0.00 0.00 162.70 -4.61 60 0 40 0
30MAR26 810.00 P 0.00 0.00 0.00 172.32 -4.43 60 0 30 0
30MAR26 820.00 P 0.00 0.00 0.00 181.97 -4.30 60 0 15 0
30MAR26 830.00 P 0.00 0.00 0.00 191.71 -4.20 60 0 30 0
30MAR26 840.00 P 0.00 0.00 0.00 201.49 -4.07 60 0 15 0
30MAR26 850.00 P 0.00 0.00 0.00 211.32 -3.99 60 0 15 0
30MAR26 860.00 P 0.00 0.00 0.00 221.21 -3.89 60 0 30 0
30MAR26 870.00 P 0.00 0.00 0.00 231.11 -3.80 60 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 241.05 -3.74 60 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 251.02 -3.66 60 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 261.00 -3.60 0 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 271.00 -3.55 0 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 281.00 -3.52 0 0 0 0
30MAR26 930.00 P 0.00 0.00 0.00 291.00 -3.50 0 0 0 0
30MAR26 940.00 P 0.00 0.00 0.00 301.00 -3.50 0 0 0 0
30MAR26 950.00 P 0.00 0.00 0.00 311.00 -3.50 0 0 0 0
30MAR26 960.00 P 0.00 0.00 0.00 321.00 -3.50 0 0 0 0
30MAR26 970.00 P 0.00 0.00 0.00 331.00 -3.50 0 0 0 0
30MAR26 980.00 P 0.00 0.00 0.00 341.00 -3.50 0 0 0 0
30MAR26 990.00 P 0.00 0.00 0.00 351.00 -3.50 0 0 0 0
30MAR26 1,000.00 P 0.00 0.00 0.00 361.00 -3.50 0 0 0 0
30MAR26 1,010.00 P 0.00 0.00 0.00 371.00 -3.50 0 0 0 0
30MAR26 1,020.00 P 0.00 0.00 0.00 381.00 -3.50 0 0 0 0
30MAR26 1,030.00 P 0.00 0.00 0.00 391.00 -3.50 0 0 0 0
30MAR26 1,040.00 P 0.00 0.00 0.00 401.00 -3.50 0 0 0 0
30MAR26 1,050.00 P 0.00 0.00 0.00 411.00 -3.50 0 0 0 0
30MAR26 1,060.00 P 0.00 0.00 0.00 421.00 -3.50 0 0 0 0
30MAR26 1,070.00 P 0.00 0.00 0.00 431.00 -3.50 0 0 0 0
30MAR26 1,080.00 P 0.00 0.00 0.00 441.00 -3.50 0 0 0 0
30MAR26 1,090.00 P 0.00 0.00 0.00 451.00 -3.50 0 0 0 0
30MAR26 1,100.00 P 0.00 0.00 0.00 461.00 -3.50 0 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 18.20 -2.95 58 0 2 0
29APR26 560.00 P 0.00 0.00 0.00 20.92 -3.25 58 0 25 0
29APR26 570.00 P 0.00 0.00 0.00 24.10 -3.36 58 0 22 0
29APR26 580.00 P 0.00 0.00 0.00 27.53 -3.83 58 0 28 0
29APR26 590.00 P 31.92 31.92 31.92 31.06 -4.19 58 1 20 +1
29APR26 600.00 P 0.00 0.00 0.00 35.06 -4.37 58 0 4 0
29APR26 610.00 P 0.00 0.00 0.00 39.37 -4.57 58 0 32 0
29APR26 620.00 P 0.00 0.00 0.00 43.99 -4.77 58 0 34 0
29APR26 630.00 P 0.00 0.00 0.00 48.91 -4.96 57 0 58 0
29APR26 640.00 P 0.00 0.00 0.00 54.19 -5.10 58 0 45 0
29APR26 650.00 P 0.00 0.00 0.00 59.78 -5.18 58 0 5 0
29APR26 660.00 P 0.00 0.00 0.00 65.72 -5.38 58 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 71.92 -5.45 58 0 93 0
29APR26 680.00 P 0.00 0.00 0.00 78.51 -5.40 58 0 48 0
29APR26 690.00 P 0.00 0.00 0.00 85.25 -4.87 58 0 103 0
29APR26 700.00 P 0.00 0.00 0.00 91.50 -5.25 58 0 120 0
29APR26 710.00 P 0.00 0.00 0.00 98.72 -5.28 58 0 27 0
29APR26 720.00 P 0.00 0.00 0.00 105.96 -5.29 58 0 41 0
29APR26 730.00 P 0.00 0.00 0.00 113.39 -5.22 58 0 31 0
29APR26 740.00 P 0.00 0.00 0.00 121.24 -5.24 58 0 78 0
29APR26 750.00 P 0.00 0.00 0.00 129.11 -5.25 58 0 39 0
29APR26 760.00 P 0.00 0.00 0.00 137.04 -5.22 58 0 25 0
29APR26 770.00 P 0.00 0.00 0.00 145.44 -5.10 58 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 153.85 -5.11 58 0 31 0
29APR26 790.00 P 0.00 0.00 0.00 162.27 -5.11 58 0 40 0
29APR26 800.00 P 0.00 0.00 0.00 171.01 -4.89 58 0 30 0
29APR26 810.00 P 0.00 0.00 0.00 179.86 -4.90 58 0 92 0
29APR26 820.00 P 0.00 0.00 0.00 188.73 -4.89 58 0 45 0
29APR26 830.00 P 0.00 0.00 0.00 197.70 -4.80 58 0 15 0
29APR26 840.00 P 0.00 0.00 0.00 206.90 -4.63 58 0 116 0
29APR26 850.00 P 0.00 0.00 0.00 216.11 -4.63 58 0 209 0
29APR26 860.00 P 0.00 0.00 0.00 225.34 -4.62 58 0 108 0
29APR26 870.00 P 0.00 0.00 0.00 234.73 -4.47 58 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 244.20 -4.37 58 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 253.69 -4.36 58 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 263.20 -4.35 58 0 0 0
29APR26 910.00 P 0.00 0.00 0.00 272.85 -4.20 58 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 282.53 -4.12 58 0 0 0
29APR26 930.00 P 0.00 0.00 0.00 292.23 -4.10 58 0 0 0
29APR26 940.00 P 0.00 0.00 0.00 301.95 -4.07 58 0 0 0
29APR26 950.00 P 0.00 0.00 0.00 311.75 -3.97 58 0 0 0
29APR26 960.00 P 0.00 0.00 0.00 321.58 -3.88 58 0 0 0
29APR26 970.00 P 0.00 0.00 0.00 331.42 -3.86 58 0 0 0
29APR26 980.00 P 0.00 0.00 0.00 341.28 -3.83 58 0 0 0
29APR26 990.00 P 0.00 0.00 0.00 351.19 -3.77 58 0 0 0
29APR26 1,000.00 P 0.00 0.00 0.00 361.12 -3.70 58 0 0 0
29APR26 1,010.00 P 0.00 0.00 0.00 371.06 -3.66 58 0 0 0
29APR26 1,020.00 P 0.00 0.00 0.00 381.02 -3.63 58 0 0 0
29APR26 1,030.00 P 0.00 0.00 0.00 391.00 -3.59 0 0 0 0
29APR26 1,040.00 P 0.00 0.00 0.00 401.00 -3.54 0 0 0 0
29APR26 1,050.00 P 0.00 0.00 0.00 411.00 -3.50 0 0 0 0
29APR26 1,060.00 P 0.00 0.00 0.00 421.00 -3.50 0 0 0 0
29APR26 1,070.00 P 0.00 0.00 0.00 431.00 -3.50 0 0 0 0
29APR26 1,080.00 P 0.00 0.00 0.00 441.00 -3.50 0 0 0 0
29APR26 1,090.00 P 0.00 0.00 0.00 451.00 -3.50 0 0 0 0
29APR26 1,100.00 P 0.00 0.00 0.00 461.00 -3.50 0 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 29.94 -1.84 57 0 31 0
28MAY26 560.00 P 0.00 0.00 0.00 32.01 -3.38 56 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 35.54 -3.93 55 0 2 0
28MAY26 580.00 P 0.00 0.00 0.00 39.52 -4.08 55 0 1 0
28MAY26 590.00 P 0.00 0.00 0.00 43.78 -4.22 55 0 6 0
28MAY26 600.00 P 0.00 0.00 0.00 48.32 -4.32 55 0 1 0
28MAY26 610.00 P 0.00 0.00 0.00 53.12 -4.44 55 0 5 0
28MAY26 620.00 P 0.00 0.00 0.00 58.21 -4.52 55 0 30 0
28MAY26 630.00 P 0.00 0.00 0.00 63.56 -4.58 55 0 8 0
28MAY26 640.00 P 0.00 0.00 0.00 69.15 -4.65 55 0 14 0
28MAY26 650.00 P 0.00 0.00 0.00 74.58 -5.15 55 0 6 0
28MAY26 660.00 P 0.00 0.00 0.00 80.61 -5.29 55 0 9 0
28MAY26 670.00 P 0.00 0.00 0.00 86.88 -5.41 55 0 22 0
28MAY26 680.00 P 0.00 0.00 0.00 94.69 -4.95 56 0 55 0
28MAY26 690.00 P 0.00 0.00 0.00 101.24 -4.98 56 0 15 0
28MAY26 700.00 P 0.00 0.00 0.00 107.89 -5.04 56 0 75 0
28MAY26 710.00 P 0.00 0.00 0.00 115.15 -5.05 56 0 13 0
28MAY26 720.00 P 0.00 0.00 0.00 122.40 -5.08 56 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 129.65 -5.11 56 0 30 0
28MAY26 740.00 P 0.00 0.00 0.00 137.13 -5.04 56 0 45 0
28MAY26 750.00 P 0.00 0.00 0.00 145.00 -5.06 56 0 1 0
28MAY26 760.00 P 0.00 0.00 0.00 152.87 -5.08 56 0 57 0
28MAY26 770.00 P 0.00 0.00 0.00 160.74 -5.10 56 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 168.80 -4.95 56 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 177.20 -4.96 56 0 20 0
28MAY26 800.00 P 0.00 0.00 0.00 185.59 -4.98 56 0 15 0
28MAY26 810.00 P 0.00 0.00 0.00 193.99 -4.99 56 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 202.46 -4.94 56 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 211.29 -4.79 56 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 220.11 -4.80 56 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 228.94 -4.81 56 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 237.77 -4.82 56 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 246.84 -4.59 56 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 256.00 -4.59 56 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 36.66 -2.02 54 4,600 4,603 +4,600
29JUN26 560.00 P 0.00 0.00 0.00 39.21 -3.53 53 0 10,013 0
29JUN26 570.00 P 0.00 0.00 0.00 43.34 -3.59 53 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 47.51 -3.75 53 0 29 0
29JUN26 590.00 P 0.00 0.00 0.00 51.86 -4.03 53 0 59 0
29JUN26 600.00 P 54.95 54.95 54.95 56.63 -4.16 53 5 52 0
29JUN26 610.00 P 0.00 0.00 0.00 61.65 -4.25 53 0 39 0
29JUN26 620.00 P 66.40 66.40 66.40 66.90 -4.34 53 5 24 +3
29JUN26 630.00 P 0.00 0.00 0.00 72.39 -4.41 53 0 55 0
29JUN26 640.00 P 0.00 0.00 0.00 78.08 -4.49 53 0 176 0
29JUN26 650.00 P 0.00 0.00 0.00 83.42 -5.24 53 0 1,821 0
29JUN26 660.00 P 0.00 0.00 0.00 89.50 -5.40 53 0 250 0
29JUN26 670.00 P 0.00 0.00 0.00 95.77 -5.53 53 0 228 0
29JUN26 680.00 P 0.00 0.00 0.00 101.97 -6.59 53 0 69 0
29JUN26 690.00 P 0.00 0.00 0.00 110.42 -4.79 54 0 45 0
29JUN26 700.00 P 0.00 0.00 0.00 117.05 -4.81 54 0 53 0
29JUN26 710.00 P 0.00 0.00 0.00 123.71 -4.88 54 0 15 0
29JUN26 720.00 P 0.00 0.00 0.00 131.02 -4.90 54 0 136 0
29JUN26 730.00 P 0.00 0.00 0.00 138.34 -4.91 54 0 15 0
29JUN26 740.00 P 0.00 0.00 0.00 145.66 -4.93 54 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 153.00 -4.95 54 0 255 0
29JUN26 760.00 P 0.00 0.00 0.00 160.69 -4.91 54 0 14 0
29JUN26 770.00 P 0.00 0.00 0.00 168.61 -4.93 54 0 1 0
29JUN26 780.00 P 0.00 0.00 0.00 176.54 -4.94 54 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 184.48 -4.95 54 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 192.44 -4.96 54 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 200.83 -4.83 54 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 209.27 -4.85 54 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 217.72 -4.86 54 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 226.18 -4.87 54 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 234.66 -4.86 54 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 243.48 -4.68 54 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 252.35 -4.69 54 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 261.22 -4.70 54 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 270.11 -4.69 54 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 279.00 -4.70 54 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 288.08 -4.52 54 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 297.27 -4.49 54 0 0 0
29JUN26 930.00 P 0.00 0.00 0.00 306.47 -4.49 54 0 0 0
29JUN26 940.00 P 0.00 0.00 0.00 315.68 -4.49 54 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 54.23 -5.18 52 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 58.52 -3.43 52 0 16 0
29SEP26 570.00 P 0.00 0.00 0.00 63.00 -3.29 52 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 67.65 -3.49 52 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 72.62 -3.57 52 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 77.72 -3.72 52 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 82.92 -4.02 52 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 88.36 -4.13 52 0 60 0
29SEP26 630.00 P 0.00 0.00 0.00 94.13 -4.14 52 0 710 0
29SEP26 640.00 P 0.00 0.00 0.00 99.81 -4.42 52 0 20 0
29SEP26 650.00 P 0.00 0.00 0.00 105.96 -4.45 52 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 112.12 -4.57 52 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 118.43 -4.52 52 0 297 0
29SEP26 680.00 P 0.00 0.00 0.00 125.48 -4.55 53 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 132.15 -4.65 53 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 138.89 -4.68 53 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 145.65 -4.70 53 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 152.42 -4.72 53 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 159.21 -4.74 53 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 166.17 -4.80 53 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 173.59 -4.83 53 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 181.03 -4.85 53 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 188.48 -4.86 53 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 195.94 -4.88 53 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 203.42 -4.89 53 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 210.98 -4.87 53 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 219.01 -4.87 53 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 227.05 -4.88 53 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 235.09 -4.90 53 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 243.15 -4.92 53 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 251.23 -4.92 53 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 259.33 -4.93 53 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 267.65 -4.80 53 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 276.19 -4.81 53 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 284.74 -4.82 53 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 293.30 -4.83 53 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 301.88 -4.83 53 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 310.46 -4.84 53 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 319.07 -4.84 53 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 327.79 -4.75 53 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 70.87 -3.68 52 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 75.61 -3.17 52 0 14 0
30DEC26 570.00 P 0.00 0.00 0.00 80.45 -3.30 53 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 85.57 -3.37 52 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 90.80 -3.52 52 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 96.18 -3.71 52 0 2 0
30DEC26 610.00 P 0.00 0.00 0.00 101.62 -3.85 53 0 18 0
30DEC26 620.00 P 0.00 0.00 0.00 107.30 -3.95 53 0 202 0
30DEC26 630.00 P 0.00 0.00 0.00 113.21 -3.98 53 0 20 0
30DEC26 640.00 P 0.00 0.00 0.00 119.18 -4.07 53 0 23 0
30DEC26 650.00 P 0.00 0.00 0.00 125.27 -4.17 53 0 20 0
30DEC26 660.00 P 0.00 0.00 0.00 131.50 -4.26 53 0 20 0
30DEC26 670.00 P 0.00 0.00 0.00 137.76 -4.51 53 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 142.61 -4.51 52 0 16 0
30DEC26 690.00 P 0.00 0.00 0.00 148.78 -4.58 52 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 155.51 -4.70 52 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 162.34 -4.73 52 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 169.19 -4.75 52 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 176.04 -4.78 52 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 182.91 -4.80 52 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 189.81 -4.82 52 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 196.74 -4.85 52 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 204.21 -4.90 52 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 211.72 -4.92 52 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 219.24 -4.94 52 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 226.78 -4.96 52 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 234.33 -4.97 52 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 241.90 -4.99 52 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 249.49 -5.00 52 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 257.29 -4.95 52 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 265.39 -4.97 52 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 273.50 -4.99 52 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 281.63 -4.99 52 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 289.76 -5.01 52 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 297.91 -5.02 52 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 306.08 -5.02 52 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 314.27 -5.03 52 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 322.51 -5.01 52 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 331.11 -4.90 52 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 339.72 -4.91 52 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 83.25 -3.18 52 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 87.98 -2.15 52 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 93.10 -3.16 52 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 98.37 -3.30 52 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 103.78 -2.59 52 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 109.27 -2.94 52 0 40 0
30MAR27 610.00 P 0.00 0.00 0.00 115.12 -2.82 52 0 20 0
30MAR27 620.00 P 0.00 0.00 0.00 120.82 -2.99 52 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 126.77 -3.03 52 0 47 0
30MAR27 640.00 P 0.00 0.00 0.00 132.84 -3.95 52 0 47 0
30MAR27 650.00 P 0.00 0.00 0.00 139.04 -3.43 52 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 145.28 -3.56 52 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 151.73 -3.58 53 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 156.49 -4.07 52 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 162.71 -4.11 52 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 168.99 -4.25 52 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 175.85 -4.31 52 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 182.75 -4.33 52 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 189.67 -4.35 52 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 196.59 -4.37 52 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 203.53 -4.39 52 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 210.49 -4.41 52 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 217.47 -4.43 52 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 224.50 -4.49 52 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 232.04 -4.53 52 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 239.62 -4.54 52 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 247.20 -4.57 52 0 0 0
TOTAL PUT 5,762 27,301 +5,683
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$ 69.05
30MAR26 40.00 C 0.00 0.00 0.00 29.11 +0.15 77 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 28.11 +0.15 71 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 27.11 +0.15 62 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 26.11 +0.15 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 25.11 +0.14 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 24.11 +0.14 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 23.12 +0.15 60 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 22.12 +0.22 56 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 21.12 +0.15 51 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 20.13 +0.14 56 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 19.71 +0.71 103 0 5 0
30MAR26 52.50 C 0.00 0.00 0.00 16.67 0.00 55 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 14.25 -0.26 55 0 103 0
30MAR26 57.50 C 0.00 0.00 0.00 11.62 -0.30 0 0 58 0
30MAR26 60.00 C 0.00 0.00 0.00 10.01 +0.26 63 0 260 0
30MAR26 62.50 C 0.00 0.00 0.00 7.93 +0.24 60 0 262 0
30MAR26 65.00 C 5.94 5.94 5.61 6.01 +0.01 57 150 4,713 -30
30MAR26 67.50 C 4.56 4.61 4.25 4.48 +0.05 56 150 650 -11
30MAR26 70.00 C 3.35 3.42 2.93 3.15 -0.06 54 96 2,988 +3
30MAR26 72.50 C 2.30 2.30 2.18 2.29 +0.01 56 17 5,569 +3
30MAR26 75.00 C 1.60 1.60 1.42 1.55 -0.02 56 16 1,795 +14
30MAR26 77.50 C 1.02 1.02 1.02 1.02 -0.04 56 45 1,046 +15
30MAR26 80.00 C 0.70 0.70 0.58 0.65 -0.05 55 1,400 3,268 +1,111
30MAR26 82.50 C 0.46 0.48 0.42 0.40 -0.04 55 158 2,875 -48
30MAR26 85.00 C 0.31 0.31 0.30 0.24 -0.04 55 59 1,401 +45
30MAR26 87.50 C 0.19 0.19 0.19 0.14 -0.04 55 10 795 +10
30MAR26 90.00 C 0.00 0.00 0.00 0.08 -0.03 55 0 3,983 0
30MAR26 92.50 C 0.00 0.00 0.00 0.05 -0.02 56 0 951 0
30MAR26 95.00 C 0.00 0.00 0.00 0.03 -0.01 56 0 1,509 0
30MAR26 97.50 C 0.00 0.00 0.00 0.02 -0.01 57 0 636 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 57 0 821 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 60 0 420 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 63 0 283 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 67 0 113 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 70 0 404 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 73 0 205 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 76 0 405 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 78 0 131 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 81 0 2,050 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 84 0 28 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 87 0 49 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 89 0 94 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 92 0 138 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 94 0 75 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 96 0 359 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 99 0 251 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 101 0 207 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 106 0 15 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 110 0 29 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 118 0 27 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 125 0 60 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 127 0 30 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 129 0 30 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 131 0 15 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 132 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 134 0 15 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 137 0 3 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 139 0 30 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 142 0 16 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 144 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 145 0 15 0
29APR26 46.00 C 0.00 0.00 0.00 23.45 -0.09 64 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 22.16 +0.14 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 21.56 +0.43 63 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 20.30 -0.18 46 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 19.87 +0.27 67 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 17.04 -0.16 49 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 15.27 +0.76 59 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 13.10 +0.59 56 0 30 0
29APR26 60.00 C 0.00 0.00 0.00 10.60 -0.07 47 0 137 0
29APR26 62.50 C 0.00 0.00 0.00 9.24 +0.22 53 0 409 0
29APR26 65.00 C 7.55 7.55 7.21 7.44 +0.11 50 152 1,054 +92
29APR26 67.50 C 6.08 6.08 5.46 6.02 +0.09 50 162 1,661 +84
29APR26 70.00 C 4.69 4.95 4.58 4.83 +0.10 50 164 985 +89
29APR26 72.50 C 3.93 3.93 3.52 3.80 +0.10 50 81 759 +27
29APR26 75.00 C 2.90 2.92 2.90 2.99 +0.05 50 315 904 +305
29APR26 77.50 C 0.00 0.00 0.00 2.34 +0.08 50 0 502 0
29APR26 80.00 C 1.77 1.77 1.64 1.78 +0.04 50 19 339 +5
29APR26 82.50 C 1.36 1.36 1.36 1.34 0.00 50 14 273 -14
29APR26 85.00 C 1.05 1.05 1.05 1.00 -0.01 50 6 293 +6
29APR26 87.50 C 0.85 0.85 0.85 0.74 -0.01 50 20 124 0
29APR26 90.00 C 0.00 0.00 0.00 0.54 -0.01 50 0 427 0
29APR26 92.50 C 0.00 0.00 0.00 0.39 -0.01 50 0 1 0
29APR26 95.00 C 0.00 0.00 0.00 0.28 -0.01 50 0 60 0
29APR26 97.50 C 0.00 0.00 0.00 0.20 -0.01 50 0 318 0
28MAY26 47.00 C 0.00 0.00 0.00 22.41 -0.74 42 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 21.61 -0.20 49 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 20.73 -0.03 50 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 19.91 -0.27 52 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 17.85 -0.12 54 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 15.64 +0.33 51 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 14.10 +0.86 55 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 11.81 -0.39 50 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 10.14 +0.04 50 0 102 0
28MAY26 65.00 C 8.69 8.98 8.65 8.91 +0.17 52 116 637 +116
28MAY26 67.50 C 7.53 7.53 7.53 7.54 +0.07 51 30 568 -6
28MAY26 70.00 C 6.22 6.22 6.18 6.36 +0.11 51 48 744 +24
28MAY26 72.50 C 5.30 5.30 5.14 5.35 +0.08 51 173 386 +173
28MAY26 75.00 C 4.31 4.31 4.31 4.49 +0.06 51 24 485 -24
28MAY26 77.50 C 0.00 0.00 0.00 3.75 +0.02 52 0 208 0
28MAY26 80.00 C 3.00 3.12 2.92 3.09 +0.04 52 37 322 +35
28MAY26 82.50 C 2.56 2.65 2.56 2.53 -0.01 51 150 310 +150
28MAY26 85.00 C 2.12 2.13 2.01 2.06 -0.02 51 90 1,055 +30
28MAY26 87.50 C 0.00 0.00 0.00 1.67 -0.02 51 0 616 0
28MAY26 90.00 C 1.49 1.49 1.49 1.35 -0.02 51 4 271 0
28MAY26 92.50 C 0.00 0.00 0.00 1.09 -0.01 51 0 182 0
28MAY26 95.00 C 0.00 0.00 0.00 0.87 -0.02 51 0 30 0
28MAY26 97.50 C 0.00 0.00 0.00 0.70 -0.01 51 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 29.44 +0.34 46 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 28.91 -0.03 63 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 27.42 -0.70 39 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 27.13 +0.16 63 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 26.42 +0.91 66 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 25.51 +0.17 65 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 24.47 +0.85 62 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 23.27 +0.08 56 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 22.72 +0.36 60 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 21.73 +0.05 58 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 20.94 +0.42 58 0 310 0
29JUN26 52.50 C 0.00 0.00 0.00 18.69 +0.72 55 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 16.60 -0.05 52 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 14.27 -0.42 47 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 12.39 -0.53 46 0 43 0
29JUN26 62.50 C 0.00 0.00 0.00 11.47 +0.07 51 0 91 0
29JUN26 65.00 C 0.00 0.00 0.00 9.90 +0.19 50 0 11,484 0
29JUN26 67.50 C 0.00 0.00 0.00 8.60 +0.11 50 0 1,406 0
29JUN26 70.00 C 7.59 7.59 7.59 7.44 +0.09 50 8 3,422 0
29JUN26 72.50 C 6.13 6.14 6.13 6.43 +0.09 50 24 2,968 -18
29JUN26 75.00 C 0.00 0.00 0.00 5.56 +0.08 50 0 508 0
29JUN26 77.50 C 0.00 0.00 0.00 4.78 +0.05 50 0 666 0
29JUN26 80.00 C 0.00 0.00 0.00 4.08 +0.01 50 0 5,790 0
29JUN26 82.50 C 0.00 0.00 0.00 3.46 -0.03 50 0 376 0
29JUN26 85.00 C 0.00 0.00 0.00 2.93 -0.03 50 0 217 0
29JUN26 87.50 C 0.00 0.00 0.00 2.47 -0.03 50 0 415 0
29JUN26 90.00 C 2.26 2.26 2.26 2.08 -0.03 50 30 55 -27
29JUN26 92.50 C 0.00 0.00 0.00 1.74 -0.03 50 0 123 0
29JUN26 95.00 C 0.00 0.00 0.00 1.46 -0.03 50 0 236 0
29JUN26 97.50 C 0.00 0.00 0.00 1.22 -0.03 50 0 262 0
29JUN26 100.00 C 0.00 0.00 0.00 1.02 -0.02 50 0 708 0
29JUN26 102.50 C 0.00 0.00 0.00 0.85 -0.02 50 0 932 0
29JUN26 105.00 C 0.00 0.00 0.00 0.70 0.00 50 0 170 0
29JUN26 107.50 C 0.00 0.00 0.00 0.58 -0.01 50 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.48 -0.01 50 0 245 0
29JUN26 112.50 C 0.00 0.00 0.00 0.39 -0.03 49 0 58 0
29JUN26 115.00 C 0.00 0.00 0.00 0.32 -0.03 49 0 160 0
29JUN26 117.50 C 0.00 0.00 0.00 0.27 -0.02 49 0 44 0
29JUN26 120.00 C 0.00 0.00 0.00 0.23 0.00 50 0 57 0
29JUN26 122.50 C 0.00 0.00 0.00 0.19 -0.01 50 0 41 0
29JUN26 125.00 C 0.00 0.00 0.00 0.15 -0.01 49 0 104 0
29JUN26 127.50 C 0.00 0.00 0.00 0.13 -0.01 50 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.11 0.00 50 0 222 0
29JUN26 132.50 C 0.00 0.00 0.00 0.09 0.00 50 0 173 0
29JUN26 135.00 C 0.00 0.00 0.00 0.07 -0.01 49 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.06 -0.01 50 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.05 -0.01 50 0 109 0
29JUN26 142.50 C 0.00 0.00 0.00 0.04 -0.01 50 0 153 0
29JUN26 145.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 -0.01 46 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 49 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 53 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 56 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 30.29 -0.34 52 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 29.29 +0.18 49 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 28.51 +0.21 51 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 27.52 +0.10 49 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 27.20 +0.32 56 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 25.88 -0.23 50 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 24.89 -0.20 48 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 24.28 -0.53 50 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 24.02 +0.35 55 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 22.74 -0.10 50 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 21.56 -0.13 46 0 30 0
29SEP26 52.50 C 0.00 0.00 0.00 19.86 -0.66 48 0 15 0
29SEP26 55.00 C 18.02 18.02 18.02 18.28 -0.44 49 30 30 +15
29SEP26 57.50 C 0.00 0.00 0.00 16.89 +0.07 50 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 14.88 -0.03 47 0 65 0
29SEP26 62.50 C 0.00 0.00 0.00 14.07 +0.75 51 0 138 0
29SEP26 65.00 C 0.00 0.00 0.00 12.55 +0.08 50 0 971 0
29SEP26 67.50 C 0.00 0.00 0.00 11.34 +0.08 50 0 538 0
29SEP26 70.00 C 0.00 0.00 0.00 10.24 +0.10 50 0 343 0
29SEP26 72.50 C 0.00 0.00 0.00 9.22 +0.06 49 0 1,302 0
29SEP26 75.00 C 0.00 0.00 0.00 8.33 +0.07 50 0 1,064 0
29SEP26 77.50 C 0.00 0.00 0.00 7.52 +0.06 50 0 649 0
29SEP26 80.00 C 6.45 6.45 6.45 6.78 +0.05 50 1 645 +1
29SEP26 82.50 C 0.00 0.00 0.00 6.08 0.00 50 0 354 0
29SEP26 85.00 C 0.00 0.00 0.00 5.44 -0.02 50 0 61 0
29SEP26 87.50 C 0.00 0.00 0.00 4.86 -0.03 50 0 135 0
29SEP26 90.00 C 0.00 0.00 0.00 4.34 -0.03 50 0 204 0
29SEP26 92.50 C 0.00 0.00 0.00 3.88 -0.02 50 0 20 0
29SEP26 95.00 C 0.00 0.00 0.00 3.46 -0.03 49 0 47 0
29SEP26 97.50 C 0.00 0.00 0.00 3.08 -0.03 49 0 183 0
29SEP26 100.00 C 0.00 0.00 0.00 2.75 -0.03 49 0 782 0
29SEP26 102.50 C 0.00 0.00 0.00 2.45 -0.03 49 0 574 0
29SEP26 105.00 C 0.00 0.00 0.00 2.18 +0.04 49 0 49 0
29SEP26 107.50 C 0.00 0.00 0.00 1.94 +0.03 49 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 1.73 +0.03 49 0 469 0
29SEP26 112.50 C 0.00 0.00 0.00 1.54 +0.02 49 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 1.33 -0.02 49 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 1.18 -0.02 49 0 61 0
29SEP26 120.00 C 0.00 0.00 0.00 1.05 -0.02 49 0 10 0
29SEP26 122.50 C 0.00 0.00 0.00 0.94 -0.01 49 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.83 -0.05 49 0 7 0
29SEP26 127.50 C 0.00 0.00 0.00 0.74 -0.02 49 0 12 0
30DEC26 46.00 C 0.00 0.00 0.00 26.65 +0.46 53 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 25.88 +0.01 52 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 25.13 +0.07 52 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 24.41 +0.26 52 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.92 +0.72 53 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 22.17 +0.43 52 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 20.02 +0.28 49 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 18.35 -0.55 48 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.91 -0.54 48 0 50 0
30DEC26 62.50 C 0.00 0.00 0.00 15.95 +0.25 50 0 250 0
30DEC26 65.00 C 0.00 0.00 0.00 14.66 +0.12 49 0 66 0
30DEC26 67.50 C 0.00 0.00 0.00 13.49 +0.12 49 0 569 0
30DEC26 70.00 C 0.00 0.00 0.00 12.42 +0.14 49 0 627 0
30DEC26 72.50 C 0.00 0.00 0.00 11.43 +0.11 49 0 661 0
30DEC26 75.00 C 10.63 10.63 10.63 10.53 +0.11 49 30 600 -30
30DEC26 77.50 C 0.00 0.00 0.00 9.69 +0.09 49 0 90 0
30DEC26 80.00 C 9.01 9.01 9.01 8.93 +0.10 49 30 104 0
30DEC26 82.50 C 0.00 0.00 0.00 8.23 +0.08 49 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 7.55 +0.03 49 0 3 0
30DEC26 87.50 C 0.00 0.00 0.00 6.92 +0.01 49 0 39 0
30DEC26 90.00 C 6.52 6.52 6.52 6.34 0.00 49 30 83 +30
30DEC26 92.50 C 0.00 0.00 0.00 5.81 0.00 49 0 32 0
30DEC26 95.00 C 0.00 0.00 0.00 5.32 -0.01 49 0 42 0
30DEC26 97.50 C 0.00 0.00 0.00 4.88 0.00 49 0 1 0
30MAR27 47.00 C 0.00 0.00 0.00 26.50 -0.58 48 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 25.81 -0.55 48 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 25.63 -0.03 51 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 24.95 +0.30 51 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 23.31 -0.02 50 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 21.74 +0.02 50 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 20.23 +0.10 49 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 18.84 +0.34 49 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 17.56 +0.33 49 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 16.35 +0.11 49 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 15.28 +0.13 49 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 14.22 +0.11 49 0 3 0
30MAR27 72.50 C 0.00 0.00 0.00 13.27 +0.12 49 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 12.37 +0.11 49 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 11.52 +0.09 49 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 10.76 +0.09 49 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 10.04 +0.08 49 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 9.37 +0.07 49 0 30 0
30MAR27 87.50 C 0.00 0.00 0.00 8.72 +0.02 49 0 32 0
30MAR27 90.00 C 0.00 0.00 0.00 8.11 -0.01 49 0 2 0
30MAR27 92.50 C 7.45 7.45 7.45 7.54 - 49 30 30 -
TOTAL CALL 3,919 98,269 +2,175
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 85 0 52 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 82 0 4 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 78 0 87 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 68 0 5 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 65 0 55 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 62 0 50 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 59 0 412 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 152 0
30MAR26 50.00 P 0.00 0.00 0.00 0.02 -0.01 57 0 530 0
30MAR26 52.50 P 0.00 0.00 0.00 0.05 -0.02 55 0 934 0
30MAR26 55.00 P 0.00 0.00 0.00 0.13 -0.04 55 0 966 0
30MAR26 57.50 P 0.53 0.53 0.45 0.29 -0.08 55 111 2,003 +50
30MAR26 60.00 P 0.80 0.80 0.74 0.60 -0.11 55 61 2,493 0
30MAR26 62.50 P 1.31 1.31 1.18 1.10 -0.17 56 170 3,695 +47
30MAR26 65.00 P 2.05 2.10 1.85 1.84 -0.21 56 95 6,818 -18
30MAR26 67.50 P 2.97 3.20 2.70 2.84 -0.27 56 127 2,811 -20
30MAR26 70.00 P 4.21 4.57 3.94 4.09 -0.31 56 285 2,529 -17
30MAR26 72.50 P 5.44 5.83 5.44 5.60 -0.34 55 126 5,423 -96
30MAR26 75.00 P 0.00 0.00 0.00 7.15 -0.47 51 0 4,282 0
30MAR26 77.50 P 0.00 0.00 0.00 9.08 -0.52 49 0 745 0
30MAR26 80.00 P 11.45 11.87 11.45 11.63 -0.29 58 86 1,269 +63
30MAR26 82.50 P 0.00 0.00 0.00 13.97 -0.24 62 0 1,926 0
30MAR26 85.00 P 0.00 0.00 0.00 16.37 -0.14 66 0 3,398 0
30MAR26 87.50 P 0.00 0.00 0.00 18.73 -0.54 67 0 494 0
30MAR26 90.00 P 0.00 0.00 0.00 20.98 -0.78 56 0 4,693 0
30MAR26 92.50 P 0.00 0.00 0.00 23.89 +0.11 85 0 525 0
30MAR26 95.00 P 0.00 0.00 0.00 25.95 -0.75 0 0 1,144 0
30MAR26 97.50 P 0.00 0.00 0.00 28.45 -0.27 0 0 389 0
30MAR26 100.00 P 0.00 0.00 0.00 31.06 -0.49 83 0 1,289 0
30MAR26 102.50 P 0.00 0.00 0.00 33.45 -0.31 0 0 270 0
30MAR26 105.00 P 0.00 0.00 0.00 36.33 -0.04 109 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 38.45 -0.40 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 41.40 +0.14 122 0 500 0
30MAR26 112.50 P 0.00 0.00 0.00 43.65 +0.01 112 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 45.95 -0.55 0 0 18 0
30MAR26 117.50 P 0.00 0.00 0.00 48.45 -0.38 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 51.40 -0.07 139 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 53.61 -0.21 124 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 56.35 -0.15 144 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 58.45 -0.38 0 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 60.95 -0.15 0 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 63.88 +0.26 157 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 66.11 -0.78 141 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 68.45 -0.15 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 70.95 -0.24 0 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 73.56 -0.27 145 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 76.10 -0.51 152 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 78.45 -0.35 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 81.35 +0.21 178 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 83.59 -0.24 160 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 86.17 -0.51 171 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 88.89 +0.06 189 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 90.95 -0.73 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 93.61 0.00 172 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 96.19 -0.16 183 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 98.45 -0.20 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 100.95 -0.28 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 103.99 +0.14 212 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 106.39 +0.07 208 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 108.66 -1.13 192 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 111.39 +0.05 213 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 113.45 -0.30 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 115.95 -0.30 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 118.45 -0.30 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 121.13 -0.19 201 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 123.62 -0.20 202 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 126.49 +0.17 233 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 128.83 +0.23 225 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 131.10 -0.22 206 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.05 -0.01 50 0 5 0
29APR26 47.00 P 0.00 0.00 0.00 0.07 -0.01 50 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 0.10 -0.01 50 0 211 0
29APR26 49.00 P 0.00 0.00 0.00 0.13 -0.01 50 0 60 0
29APR26 50.00 P 0.00 0.00 0.00 0.18 -0.01 50 0 274 0
29APR26 52.50 P 0.00 0.00 0.00 0.34 -0.02 50 0 212 0
29APR26 55.00 P 0.79 0.79 0.79 0.60 -0.03 50 25 241 0
29APR26 57.50 P 1.22 1.22 1.22 0.99 -0.05 50 5 222 +5
29APR26 60.00 P 0.00 0.00 0.00 1.54 -0.07 50 0 3,952 0
29APR26 62.50 P 2.36 2.38 2.26 2.28 -0.08 50 42 523 +42
29APR26 65.00 P 2.99 3.30 2.99 3.14 -0.17 50 69 1,931 +48
29APR26 67.50 P 3.99 4.39 3.99 4.20 -0.26 49 135 1,416 0
29APR26 70.00 P 5.22 5.38 5.22 5.48 -0.20 49 57 1,305 0
29APR26 72.50 P 6.80 7.31 6.76 6.98 -0.21 49 249 846 +60
29APR26 75.00 P 0.00 0.00 0.00 8.41 -0.48 47 0 750 0
29APR26 77.50 P 0.00 0.00 0.00 10.17 -0.60 46 0 861 0
29APR26 80.00 P 0.00 0.00 0.00 12.10 -0.87 45 0 159 0
29APR26 82.50 P 0.00 0.00 0.00 14.79 -0.27 53 0 19 0
29APR26 85.00 P 0.00 0.00 0.00 16.52 -0.85 46 0 5 0
29APR26 87.50 P 0.00 0.00 0.00 18.82 -0.45 47 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 21.13 -0.63 45 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 23.89 -0.32 56 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 26.06 -0.82 50 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 28.50 -0.22 49 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.29 -0.02 51 0 9 0
28MAY26 48.00 P 0.00 0.00 0.00 0.37 -0.02 51 0 34 0
28MAY26 49.00 P 0.00 0.00 0.00 0.45 -0.03 51 0 272 0
28MAY26 50.00 P 0.00 0.00 0.00 0.55 -0.04 51 0 213 0
28MAY26 52.50 P 0.00 0.00 0.00 0.88 -0.04 51 0 240 0
28MAY26 55.00 P 0.00 0.00 0.00 1.31 -0.06 51 0 341 0
28MAY26 57.50 P 2.14 2.14 2.14 1.88 -0.08 51 30 295 +30
28MAY26 60.00 P 0.00 0.00 0.00 2.60 -0.09 52 0 348 0
28MAY26 62.50 P 0.00 0.00 0.00 3.44 -0.13 51 0 320 0
28MAY26 65.00 P 4.49 4.50 4.49 4.40 -0.18 51 158 3,322 0
28MAY26 67.50 P 5.75 6.01 5.75 5.53 -0.25 50 78 710 +24
28MAY26 70.00 P 7.07 7.29 7.00 6.85 -0.22 50 105 274 +42
28MAY26 72.50 P 8.56 8.81 8.37 8.32 -0.29 50 204 663 +48
28MAY26 75.00 P 9.88 10.22 9.88 10.01 -0.21 51 120 170 +120
28MAY26 77.50 P 0.00 0.00 0.00 12.09 +0.04 54 0 111 0
28MAY26 80.00 P 0.00 0.00 0.00 13.98 -0.15 54 0 51 0
28MAY26 82.50 P 0.00 0.00 0.00 16.00 +0.14 55 0 6 0
28MAY26 85.00 P 0.00 0.00 0.00 17.97 +0.03 55 0 1 0
28MAY26 87.50 P 0.00 0.00 0.00 20.14 +0.07 55 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 21.62 -0.68 47 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 24.19 -0.45 51 0 30 0
28MAY26 95.00 P 0.00 0.00 0.00 26.36 -0.71 49 0 30 0
28MAY26 97.50 P 0.00 0.00 0.00 28.69 -1.13 48 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.12 -0.01 50 0 72 0
29JUN26 41.00 P 0.00 0.00 0.00 0.15 -0.02 49 0 7 0
29JUN26 42.00 P 0.00 0.00 0.00 0.19 -0.02 50 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 0.25 -0.02 50 0 7 0
29JUN26 44.00 P 0.00 0.00 0.00 0.30 -0.02 50 0 22 0
29JUN26 45.00 P 0.00 0.00 0.00 0.37 -0.03 50 0 5 0
29JUN26 46.00 P 0.00 0.00 0.00 0.46 -0.03 50 0 60 0
29JUN26 47.00 P 0.00 0.00 0.00 0.54 -0.04 50 0 70 0
29JUN26 48.00 P 0.00 0.00 0.00 0.66 -0.04 50 0 40 0
29JUN26 49.00 P 0.00 0.00 0.00 0.78 -0.04 50 0 12 0
29JUN26 50.00 P 0.00 0.00 0.00 0.92 -0.05 50 0 1,593 0
29JUN26 52.50 P 0.00 0.00 0.00 1.33 -0.07 50 0 112 0
29JUN26 55.00 P 2.06 2.06 2.06 1.88 -0.07 50 30 1,121 0
29JUN26 57.50 P 0.00 0.00 0.00 2.57 -0.09 50 0 1,060 0
29JUN26 60.00 P 3.39 3.39 3.39 3.35 -0.14 50 30 1,833 +30
29JUN26 62.50 P 0.00 0.00 0.00 4.22 -0.19 49 0 1,702 0
29JUN26 65.00 P 0.00 0.00 0.00 5.24 -0.22 49 0 13,075 0
29JUN26 67.50 P 0.00 0.00 0.00 6.42 -0.24 49 0 2,989 0
29JUN26 70.00 P 7.99 7.99 7.99 7.75 -0.24 49 21 910 -21
29JUN26 72.50 P 9.79 9.79 9.79 9.22 -0.26 49 21 4,088 -21
29JUN26 75.00 P 0.00 0.00 0.00 10.89 -0.22 49 0 3,603 0
29JUN26 77.50 P 0.00 0.00 0.00 12.20 -0.83 47 0 3,008 0
29JUN26 80.00 P 14.91 14.91 14.57 14.13 -0.79 47 25 3,016 +15
29JUN26 82.50 P 0.00 0.00 0.00 16.22 -0.08 49 0 580 0
29JUN26 85.00 P 0.00 0.00 0.00 18.82 -0.10 54 0 179 0
29JUN26 87.50 P 0.00 0.00 0.00 20.14 -0.68 48 0 240 0
29JUN26 90.00 P 0.00 0.00 0.00 22.35 -0.69 48 0 684 0
29JUN26 92.50 P 0.00 0.00 0.00 24.65 -0.64 49 0 535 0
29JUN26 95.00 P 0.00 0.00 0.00 26.91 -0.53 50 0 557 0
29JUN26 97.50 P 0.00 0.00 0.00 29.22 -0.60 50 0 205 0
29JUN26 100.00 P 0.00 0.00 0.00 31.62 -0.25 51 0 153 0
29JUN26 102.50 P 0.00 0.00 0.00 34.04 +0.02 53 0 2,904 0
29JUN26 105.00 P 0.00 0.00 0.00 36.33 -0.23 52 0 83 0
29JUN26 107.50 P 0.00 0.00 0.00 38.70 -0.51 51 0 256 0
29JUN26 110.00 P 0.00 0.00 0.00 41.40 -0.31 57 0 16 0
29JUN26 112.50 P 0.00 0.00 0.00 43.65 -0.68 54 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 46.45 -0.14 62 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 48.46 -0.99 50 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 51.40 -0.24 65 0 8 0
29JUN26 122.50 P 0.00 0.00 0.00 53.99 -0.07 69 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 56.54 +0.04 71 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 58.59 -0.24 63 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 61.34 +0.19 71 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 63.96 +0.12 75 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 66.11 -0.78 69 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 68.59 -0.01 69 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 70.95 -0.24 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 73.56 -0.27 71 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 76.10 -0.51 74 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 78.45 -0.53 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 81.50 0.00 87 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 83.59 -0.24 78 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 86.17 -0.51 82 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 88.89 +0.06 89 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 90.95 -0.90 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 93.61 0.00 84 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 96.19 -0.16 88 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 98.59 -0.06 86 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 100.95 -0.28 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 103.99 +0.14 99 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 106.39 +0.07 98 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 108.66 -1.13 93 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 111.39 +0.05 100 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 113.45 -0.30 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 116.09 -0.16 94 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 118.45 -0.30 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 121.13 -0.19 97 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 123.62 -0.20 98 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 126.49 +0.17 109 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 128.83 +0.23 107 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 131.10 -0.22 100 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.53 -0.03 49 0 202 0
29SEP26 41.00 P 0.00 0.00 0.00 0.62 -0.03 49 0 65 0
29SEP26 42.00 P 0.00 0.00 0.00 0.76 -0.03 49 0 7 0
29SEP26 43.00 P 0.00 0.00 0.00 0.88 -0.04 49 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 1.01 -0.04 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.17 -0.05 49 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 1.34 -0.05 49 0 130 0
29SEP26 47.00 P 0.00 0.00 0.00 1.51 -0.05 49 0 90 0
29SEP26 48.00 P 0.00 0.00 0.00 1.70 -0.06 49 0 60 0
29SEP26 49.00 P 0.00 0.00 0.00 1.93 -0.06 49 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 2.16 -0.06 49 0 271 0
29SEP26 52.50 P 0.00 0.00 0.00 2.81 -0.08 50 0 57 0
29SEP26 55.00 P 0.00 0.00 0.00 3.55 -0.08 50 0 944 0
29SEP26 57.50 P 0.00 0.00 0.00 4.36 -0.16 49 0 158 0
29SEP26 60.00 P 0.00 0.00 0.00 5.26 -0.16 49 0 348 0
29SEP26 62.50 P 6.31 6.31 6.31 6.27 -0.19 48 1 397 +1
29SEP26 65.00 P 7.34 7.41 7.34 7.41 -0.20 48 90 3,341 0
29SEP26 67.50 P 0.00 0.00 0.00 8.66 -0.21 48 0 696 0
29SEP26 70.00 P 0.00 0.00 0.00 10.03 -0.22 48 0 1,407 0
29SEP26 72.50 P 0.00 0.00 0.00 11.50 -0.24 48 0 791 0
29SEP26 75.00 P 0.00 0.00 0.00 13.11 -0.19 48 0 508 0
29SEP26 77.50 P 0.00 0.00 0.00 14.80 -0.20 49 0 491 0
29SEP26 80.00 P 16.30 16.30 16.30 16.87 +0.55 50 5 3,048 +5
29SEP26 82.50 P 0.00 0.00 0.00 18.49 -0.18 49 0 429 0
29SEP26 85.00 P 0.00 0.00 0.00 20.04 -0.34 48 0 389 0
29SEP26 87.50 P 0.00 0.00 0.00 21.94 -1.09 47 0 1,105 0
29SEP26 90.00 P 0.00 0.00 0.00 24.78 -0.11 52 0 430 0
29SEP26 92.50 P 0.00 0.00 0.00 25.99 -0.14 48 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 29.07 -0.11 54 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 30.45 -0.30 49 0 452 0
29SEP26 100.00 P 0.00 0.00 0.00 32.58 -0.28 48 0 922 0
29SEP26 102.50 P 0.00 0.00 0.00 35.02 -0.23 50 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 37.38 -0.11 51 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 39.64 -0.34 51 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 41.90 -0.43 51 0 421 0
29SEP26 112.50 P 0.00 0.00 0.00 44.36 -0.30 52 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 46.71 -0.64 52 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 49.11 -0.34 53 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 51.41 -0.36 52 0 25 0
29SEP26 122.50 P 0.00 0.00 0.00 53.99 -0.38 54 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 56.54 -0.43 56 0 300 0
29SEP26 127.50 P 0.00 0.00 0.00 59.07 +0.08 58 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 2.23 -0.04 49 0 219 0
30DEC26 47.00 P 0.00 0.00 0.00 2.47 -0.04 49 0 51 0
30DEC26 48.00 P 0.00 0.00 0.00 2.70 -0.05 49 0 252 0
30DEC26 49.00 P 0.00 0.00 0.00 2.97 -0.06 49 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.28 -0.06 49 0 166 0
30DEC26 52.50 P 0.00 0.00 0.00 4.04 -0.06 49 0 48 0
30DEC26 55.00 P 0.00 0.00 0.00 4.84 -0.13 49 0 1,054 0
30DEC26 57.50 P 5.69 5.69 5.69 5.74 -0.14 49 30 127 +30
30DEC26 60.00 P 0.00 0.00 0.00 6.73 -0.15 48 0 69 0
30DEC26 62.50 P 0.00 0.00 0.00 7.83 -0.16 48 0 178 0
30DEC26 65.00 P 0.00 0.00 0.00 9.03 -0.17 48 0 317 0
30DEC26 67.50 P 10.38 10.38 10.38 10.32 -0.19 48 30 620 +12
30DEC26 70.00 P 11.60 11.60 11.60 11.71 -0.20 48 30 626 +26
30DEC26 72.50 P 0.00 0.00 0.00 13.18 -0.22 48 0 611 0
30DEC26 75.00 P 0.00 0.00 0.00 14.81 -0.16 48 0 600 0
30DEC26 77.50 P 0.00 0.00 0.00 16.47 -0.15 48 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 18.55 +0.16 50 0 11 0
30DEC26 82.50 P 0.00 0.00 0.00 19.73 -0.79 47 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 22.22 +0.17 50 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 23.49 -0.09 47 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 26.11 +0.38 51 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 27.74 -0.04 49 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 30.31 +0.18 51 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 31.71 -1.09 48 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 3.32 -0.07 49 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 3.63 -0.07 49 0 5 0
30MAR27 49.00 P 0.00 0.00 0.00 3.94 -0.07 49 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 4.25 -0.07 49 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 5.08 -0.12 49 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 5.95 -0.14 48 0 5 0
30MAR27 57.50 P 0.00 0.00 0.00 6.92 -0.14 48 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 7.98 -0.15 48 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 9.13 -0.16 48 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 10.36 -0.18 48 0 66 0
30MAR27 67.50 P 0.00 0.00 0.00 11.69 -0.18 48 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 13.09 -0.20 47 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 14.57 -0.21 47 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 16.21 -0.15 48 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 17.86 -0.15 48 0 14 0
30MAR27 80.00 P 0.00 0.00 0.00 19.37 -0.08 47 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 21.04 -0.22 47 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 22.78 -0.53 47 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 25.24 +0.38 49 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 26.47 -0.26 47 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 28.60 - 47 0 0 -
TOTAL PUT 2,651 139,554 +505
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$ 9.46
30MAR26 5.00 C 0.00 0.00 0.00 4.52 +0.39 164 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 4.27 +0.37 153 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.02 +0.40 142 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.72 +0.35 81 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.47 +0.25 73 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.22 +0.34 65 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.97 +0.34 57 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.72 +0.34 49 0 0 0
30MAR26 7.00 C 2.44 2.44 2.44 2.46 +0.33 0 5 0 -5
30MAR26 7.25 C 0.00 0.00 0.00 2.22 +0.34 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.98 +0.35 50 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.71 +0.32 0 0 45 0
30MAR26 8.00 C 0.00 0.00 0.00 1.48 +0.33 38 0 189 0
30MAR26 8.25 C 0.00 0.00 0.00 1.23 +0.29 31 0 8 0
30MAR26 8.50 C 0.96 0.99 0.88 0.97 +0.25 0 106 5,110 0
30MAR26 8.75 C 0.00 0.00 0.00 0.78 +0.25 33 0 104 0
30MAR26 9.00 C 0.60 0.61 0.58 0.58 +0.20 32 102 3,450 +58
30MAR26 9.25 C 0.42 0.42 0.41 0.42 +0.16 33 17 603 +9
30MAR26 9.50 C 0.28 0.28 0.28 0.29 +0.12 34 7 1,838 +7
30MAR26 9.75 C 0.16 0.19 0.15 0.19 +0.08 34 26 3,464 +8
30MAR26 10.00 C 0.11 0.13 0.10 0.12 +0.05 34 84 3,358 -7
30MAR26 10.50 C 0.05 0.05 0.04 0.05 +0.02 37 83 2,353 +80
30MAR26 11.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 1,212 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 42 0 2,060 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2,973 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 57 0 1,725 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 63 0 251 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 69 0 281 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 75 0 620 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 81 0 69 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 86 0 27 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 92 0 1 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 97 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 106 0 94 0
29APR26 6.50 C 0.00 0.00 0.00 3.03 +0.39 65 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.79 +0.40 62 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.54 +0.38 56 0 10 0
29APR26 7.25 C 0.00 0.00 0.00 2.24 +0.32 32 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.98 +0.32 0 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.82 +0.36 45 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.58 +0.35 41 0 0 0
29APR26 8.25 C 1.31 1.32 1.31 1.33 +0.27 36 99 102 +62
29APR26 8.50 C 0.00 0.00 0.00 1.12 +0.25 35 0 364 0
29APR26 8.75 C 0.00 0.00 0.00 0.92 +0.23 34 0 1,120 0
29APR26 9.00 C 0.00 0.00 0.00 0.75 +0.20 34 0 878 0
29APR26 9.25 C 0.53 0.58 0.53 0.60 +0.18 34 50 1,206 0
29APR26 9.50 C 0.44 0.44 0.44 0.47 +0.15 33 64 735 -21
29APR26 9.75 C 0.00 0.00 0.00 0.36 +0.12 33 0 277 0
29APR26 10.00 C 0.24 0.28 0.24 0.28 +0.10 34 20 329 +18
29APR26 10.50 C 0.12 0.12 0.12 0.15 +0.05 33 4 398 +4
29APR26 11.00 C 0.09 0.09 0.09 0.09 +0.04 35 5 729 0
29APR26 11.50 C 0.00 0.00 0.00 0.04 +0.01 34 0 218 0
29APR26 12.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 487 0
29APR26 12.50 C 0.02 0.02 0.02 0.01 0.00 35 60 289 +1
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 40 0 145 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.83 +0.35 54 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.59 +0.35 51 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.35 +0.37 48 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.09 +0.39 41 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.88 +0.34 42 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.66 +0.32 40 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.45 +0.27 38 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.26 +0.29 38 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.08 +0.28 37 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.89 +0.21 35 0 90 0
28MAY26 9.25 C 0.73 0.73 0.73 0.75 +0.18 35 2 186 0
28MAY26 9.50 C 0.00 0.00 0.00 0.62 +0.16 35 0 16 0
28MAY26 9.75 C 0.00 0.00 0.00 0.51 +0.14 34 0 93 0
28MAY26 10.00 C 0.00 0.00 0.00 0.42 +0.12 35 0 98 0
28MAY26 10.50 C 0.25 0.25 0.25 0.28 +0.09 35 2 62 +2
28MAY26 11.00 C 0.00 0.00 0.00 0.18 +0.06 35 0 248 0
28MAY26 11.50 C 0.00 0.00 0.00 0.11 +0.04 35 0 150 0
28MAY26 12.00 C 0.00 0.00 0.00 0.07 +0.02 36 0 60 0
28MAY26 12.50 C 0.00 0.00 0.00 0.04 +0.01 36 0 60 0
28MAY26 13.00 C 0.00 0.00 0.00 0.02 0.00 35 0 30 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29JUN26 6.50 C 0.00 0.00 0.00 3.10 +0.34 51 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.84 +0.32 45 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.60 +0.33 42 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.35 +0.30 38 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.12 +0.28 37 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.93 +0.30 38 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 1.74 +0.36 39 0 2 0
29JUN26 8.25 C 1.48 1.48 1.48 1.55 +0.27 38 3 270 0
29JUN26 8.50 C 0.00 0.00 0.00 1.32 +0.23 35 0 778 0
29JUN26 8.75 C 0.00 0.00 0.00 1.20 +0.26 37 0 219 0
29JUN26 9.00 C 0.00 0.00 0.00 1.01 +0.21 35 0 802 0
29JUN26 9.25 C 0.00 0.00 0.00 0.87 +0.19 35 0 120 0
29JUN26 9.50 C 0.00 0.00 0.00 0.75 +0.17 35 0 4,159 0
29JUN26 9.75 C 0.61 0.61 0.61 0.64 +0.15 35 60 222 0
29JUN26 10.00 C 0.00 0.00 0.00 0.55 +0.14 35 0 1,476 0
29JUN26 10.50 C 0.00 0.00 0.00 0.39 +0.10 35 0 2,392 0
29JUN26 11.00 C 0.26 0.26 0.25 0.28 +0.08 36 13 3,452 0
29JUN26 11.50 C 0.00 0.00 0.00 0.19 +0.06 35 0 2,402 0
29JUN26 12.00 C 0.14 0.14 0.14 0.13 +0.04 36 1 1,340 +1
29JUN26 12.50 C 0.00 0.00 0.00 0.09 +0.03 36 0 349 0
29JUN26 13.00 C 0.00 0.00 0.00 0.06 +0.02 36 0 435 0
29JUN26 13.50 C 0.00 0.00 0.00 0.04 +0.01 36 0 399 0
29JUN26 14.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 176 0
29JUN26 14.50 C 0.00 0.00 0.00 0.02 +0.01 37 0 50 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 36 0 134 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 38 0 180 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29SEP26 6.50 C 0.00 0.00 0.00 3.15 +0.38 48 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.92 +0.40 46 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.69 +0.35 44 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.46 +0.35 41 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.26 +0.35 41 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 2.06 +0.34 40 0 16 0
29SEP26 8.00 C 0.00 0.00 0.00 1.87 +0.32 39 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.69 +0.30 39 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.53 +0.29 38 0 533 0
29SEP26 8.75 C 0.00 0.00 0.00 1.37 +0.27 38 0 1,290 0
29SEP26 9.00 C 0.00 0.00 0.00 1.23 +0.22 38 0 540 0
29SEP26 9.25 C 0.00 0.00 0.00 1.08 +0.18 37 0 28 0
29SEP26 9.50 C 0.00 0.00 0.00 0.96 +0.17 37 0 81 0
29SEP26 9.75 C 0.00 0.00 0.00 0.87 +0.16 37 0 2,851 0
29SEP26 10.00 C 0.74 0.77 0.74 0.77 +0.15 37 31 253 +31
29SEP26 10.50 C 0.00 0.00 0.00 0.61 +0.13 37 0 212 0
29SEP26 11.00 C 0.00 0.00 0.00 0.47 +0.10 37 0 208 0
29SEP26 11.50 C 0.00 0.00 0.00 0.36 +0.08 37 0 6,019 0
29SEP26 12.00 C 0.31 0.31 0.31 0.27 +0.06 36 7 11,896 +7
29SEP26 12.50 C 0.25 0.25 0.25 0.21 +0.05 36 70 313 0
29SEP26 13.00 C 0.20 0.20 0.20 0.16 +0.04 36 4 7,933 0
29SEP26 13.50 C 0.00 0.00 0.00 0.12 +0.03 36 0 29 0
29SEP26 14.00 C 0.00 0.00 0.00 0.09 +0.02 36 0 2 0
29SEP26 14.50 C 0.00 0.00 0.00 0.07 +0.02 37 0 55 0
29SEP26 15.00 C 0.00 0.00 0.00 0.05 +0.01 36 0 76 0
29SEP26 15.50 C 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.02 +0.01 36 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 3.15 +0.33 41 0 4 0
30DEC26 6.75 C 0.00 0.00 0.00 2.92 +0.35 40 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.69 +0.33 38 0 3 0
30DEC26 7.25 C 0.00 0.00 0.00 2.54 +0.40 40 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.36 +0.32 40 0 11 0
30DEC26 7.75 C 0.00 0.00 0.00 2.09 +0.21 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.96 +0.26 37 0 135 0
30DEC26 8.25 C 0.00 0.00 0.00 1.79 +0.28 37 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 1.69 +0.31 38 0 38 0
30DEC26 8.75 C 0.00 0.00 0.00 1.50 +0.20 36 0 180 0
30DEC26 9.00 C 0.00 0.00 0.00 1.35 +0.17 36 0 24 0
30DEC26 9.25 C 1.23 1.23 1.23 1.26 +0.18 37 12 80 0
30DEC26 9.50 C 0.00 0.00 0.00 1.15 +0.17 36 0 341 0
30DEC26 9.75 C 0.00 0.00 0.00 1.05 +0.14 37 0 116 0
30DEC26 10.00 C 0.00 0.00 0.00 0.96 +0.13 37 0 27 0
30DEC26 10.50 C 0.78 0.78 0.78 0.80 +0.12 37 20 22 +20
30DEC26 11.00 C 0.63 0.63 0.63 0.67 +0.11 37 10 5,517 0
30DEC26 11.50 C 0.00 0.00 0.00 0.56 +0.11 37 0 16 0
30DEC26 12.00 C 0.00 0.00 0.00 0.46 +0.09 37 0 10,028 0
30DEC26 12.50 C 0.00 0.00 0.00 0.38 +0.08 37 0 5 0
30DEC26 13.00 C 0.00 0.00 0.00 0.31 +0.06 37 0 4 0
30DEC26 13.50 C 0.00 0.00 0.00 0.25 +0.05 37 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.21 +0.05 37 0 11 0
30DEC26 14.50 C 0.00 0.00 0.00 0.17 +0.04 37 0 3 0
30MAR27 6.75 C 0.00 0.00 0.00 2.93 - 36 0 0 -
30MAR27 7.00 C 0.00 0.00 0.00 2.75 +0.27 37 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.56 +0.24 36 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.38 +0.22 36 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.23 +0.22 37 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.05 +0.20 36 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.92 +0.21 36 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.81 +0.22 37 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.69 +0.21 37 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.52 +0.16 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.43 +0.17 36 0 40 0
30MAR27 9.50 C 0.00 0.00 0.00 1.33 +0.17 36 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.23 +0.15 36 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.15 +0.15 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.99 +0.12 37 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.86 +0.13 37 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.74 +0.12 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.63 +0.11 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.53 +0.08 37 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.46 +0.09 37 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.39 +0.07 37 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.33 +0.06 37 0 0 0
TOTAL CALL 967 106,613 +275
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 125 0 32 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 107 0 121 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 92 0 121 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 84 0 7 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 77 0 47 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 71 0 44 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 64 0 221 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 57 0 28 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 51 0 248 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 45 0 269 0
30MAR26 8.00 P 0.02 0.02 0.02 0.01 -0.02 39 10 1,220 -10
30MAR26 8.25 P 0.03 0.03 0.03 0.02 -0.03 37 150 1,719 +50
30MAR26 8.50 P 0.00 0.00 0.00 0.04 -0.06 37 0 7,451 0
30MAR26 8.75 P 0.09 0.09 0.08 0.07 -0.10 35 48 1,766 +45
30MAR26 9.00 P 0.15 0.15 0.12 0.13 -0.13 36 17 9,212 -7
30MAR26 9.25 P 0.21 0.21 0.21 0.21 -0.19 35 30 492 0
30MAR26 9.50 P 0.00 0.00 0.00 0.33 -0.21 35 0 1,290 0
30MAR26 9.75 P 0.51 0.51 0.51 0.48 -0.26 35 5 3,448 +5
30MAR26 10.00 P 0.69 0.69 0.69 0.67 -0.28 37 20 2,465 0
30MAR26 10.50 P 0.00 0.00 0.00 1.09 -0.34 39 0 242 0
30MAR26 11.00 P 0.00 0.00 0.00 1.57 -0.37 45 0 336 0
30MAR26 11.50 P 0.00 0.00 0.00 2.08 -0.37 58 0 2,028 0
30MAR26 12.00 P 0.00 0.00 0.00 2.62 -0.31 78 0 211 0
30MAR26 12.50 P 0.00 0.00 0.00 3.12 -0.33 88 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.62 -0.33 97 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.12 -0.32 105 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.62 -0.32 112 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.06 -0.32 96 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.56 -0.38 102 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 6.06 -0.36 108 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.56 -0.36 114 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 7.12 -0.26 147 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 7.55 -0.33 117 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 49 0 105 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 45 0 100 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 41 0 231 0
29APR26 7.25 P 0.02 0.02 0.02 0.01 -0.01 36 30 50 +30
29APR26 7.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 179 0
29APR26 7.75 P 0.05 0.05 0.05 0.03 -0.03 35 4 443 +4
29APR26 8.00 P 0.07 0.07 0.06 0.05 -0.04 35 95 487 +20
29APR26 8.25 P 0.10 0.10 0.10 0.08 -0.06 34 30 524 +30
29APR26 8.50 P 0.15 0.15 0.15 0.13 -0.08 35 6 1,172 -6
29APR26 8.75 P 0.22 0.22 0.22 0.19 -0.11 35 2 711 -2
29APR26 9.00 P 0.28 0.28 0.27 0.27 -0.14 34 10 636 +9
29APR26 9.25 P 0.00 0.00 0.00 0.37 -0.16 34 0 867 0
29APR26 9.50 P 0.00 0.00 0.00 0.50 -0.19 35 0 579 0
29APR26 9.75 P 0.00 0.00 0.00 0.64 -0.21 35 0 162 0
29APR26 10.00 P 0.00 0.00 0.00 0.80 -0.24 35 0 53 0
29APR26 10.50 P 0.00 0.00 0.00 1.18 -0.29 35 0 22 0
29APR26 11.00 P 0.00 0.00 0.00 1.62 -0.32 37 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.08 -0.37 39 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.62 -0.31 51 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.12 -0.33 57 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.62 -0.33 63 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.12 -0.34 69 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.62 -0.34 74 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 -0.01 36 0 163 0
28MAY26 7.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 30 0
28MAY26 7.25 P 0.00 0.00 0.00 0.03 -0.02 35 0 31 0
28MAY26 7.50 P 0.07 0.08 0.07 0.05 -0.03 36 15 144 +15
28MAY26 7.75 P 0.00 0.00 0.00 0.08 -0.04 36 0 544 0
28MAY26 8.00 P 0.00 0.00 0.00 0.11 -0.06 35 0 313 0
28MAY26 8.25 P 0.00 0.00 0.00 0.16 -0.08 35 0 336 0
28MAY26 8.50 P 0.00 0.00 0.00 0.22 -0.10 35 0 250 0
28MAY26 8.75 P 0.32 0.32 0.30 0.30 -0.12 35 104 487 +86
28MAY26 9.00 P 0.40 0.40 0.40 0.40 -0.13 36 55 171 +26
28MAY26 9.25 P 0.51 0.52 0.51 0.51 -0.15 36 315 315 +225
28MAY26 9.50 P 0.62 0.62 0.62 0.62 -0.18 35 300 720 +300
28MAY26 9.75 P 0.00 0.00 0.00 0.77 -0.20 36 0 154 0
28MAY26 10.00 P 0.00 0.00 0.00 0.93 -0.22 36 0 29 0
28MAY26 10.50 P 0.00 0.00 0.00 1.26 -0.29 34 0 9 0
28MAY26 11.00 P 0.00 0.00 0.00 1.63 -0.33 32 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.08 -0.37 32 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.64 -0.29 44 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.12 -0.33 47 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.62 -0.33 52 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.12 -0.34 56 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.62 -0.34 60 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.02 -0.01 37 0 36 0
29JUN26 6.75 P 0.00 0.00 0.00 0.03 -0.01 36 0 195 0
29JUN26 7.00 P 0.00 0.00 0.00 0.04 -0.02 35 0 668 0
29JUN26 7.25 P 0.00 0.00 0.00 0.06 -0.03 35 0 314 0
29JUN26 7.50 P 0.00 0.00 0.00 0.09 -0.04 35 0 462 0
29JUN26 7.75 P 0.00 0.00 0.00 0.13 -0.05 36 0 3,079 0
29JUN26 8.00 P 0.00 0.00 0.00 0.18 -0.06 36 0 372 0
29JUN26 8.25 P 0.00 0.00 0.00 0.24 -0.08 36 0 546 0
29JUN26 8.50 P 0.00 0.00 0.00 0.31 -0.10 35 0 1,229 0
29JUN26 8.75 P 0.00 0.00 0.00 0.40 -0.11 36 0 1,023 0
29JUN26 9.00 P 0.00 0.00 0.00 0.49 -0.14 35 0 5,782 0
29JUN26 9.25 P 0.00 0.00 0.00 0.60 -0.16 35 0 3,625 0
29JUN26 9.50 P 0.72 0.72 0.72 0.73 -0.17 35 3 507 0
29JUN26 9.75 P 0.00 0.00 0.00 0.87 -0.19 35 0 272 0
29JUN26 10.00 P 1.05 1.05 1.05 1.03 -0.21 36 55 174 +55
29JUN26 10.50 P 0.00 0.00 0.00 1.37 -0.25 35 0 247 0
29JUN26 11.00 P 0.00 0.00 0.00 1.77 -0.26 37 0 2,217 0
29JUN26 11.50 P 2.15 2.15 2.15 2.21 -0.27 38 2 190 0
29JUN26 12.00 P 0.00 0.00 0.00 2.65 -0.28 39 0 95 0
29JUN26 12.50 P 0.00 0.00 0.00 3.12 -0.33 41 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 3.64 -0.34 47 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.12 -0.34 49 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.62 -0.34 52 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.06 -0.36 47 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.56 -0.38 50 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.06 -0.36 53 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.56 -0.36 56 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.12 -0.26 68 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.55 -0.33 58 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.10 -0.03 37 0 27 0
29SEP26 6.75 P 0.00 0.00 0.00 0.14 -0.04 37 0 175 0
29SEP26 7.00 P 0.00 0.00 0.00 0.18 -0.05 37 0 59 0
29SEP26 7.25 P 0.00 0.00 0.00 0.23 -0.07 37 0 247 0
29SEP26 7.50 P 0.00 0.00 0.00 0.30 -0.07 37 0 726 0
29SEP26 7.75 P 0.00 0.00 0.00 0.36 -0.09 37 0 1,590 0
29SEP26 8.00 P 0.44 0.44 0.44 0.45 -0.08 37 20 859 0
29SEP26 8.25 P 0.00 0.00 0.00 0.52 -0.12 36 0 391 0
29SEP26 8.50 P 0.00 0.00 0.00 0.62 -0.12 36 0 767 0
29SEP26 8.75 P 0.72 0.72 0.72 0.73 -0.14 36 40 682 0
29SEP26 9.00 P 0.00 0.00 0.00 0.85 -0.15 36 0 375 0
29SEP26 9.25 P 0.00 0.00 0.00 0.98 -0.16 36 0 650 0
29SEP26 9.50 P 0.00 0.00 0.00 1.12 -0.18 35 0 649 0
29SEP26 9.75 P 0.00 0.00 0.00 1.27 -0.19 35 0 3,229 0
29SEP26 10.00 P 0.00 0.00 0.00 1.43 -0.24 35 0 105 0
29SEP26 10.50 P 0.00 0.00 0.00 1.75 -0.29 34 0 63 0
29SEP26 11.00 P 0.00 0.00 0.00 2.12 -0.32 34 0 7,509 0
29SEP26 11.50 P 0.00 0.00 0.00 2.59 -0.27 37 0 8,080 0
29SEP26 12.00 P 0.00 0.00 0.00 2.94 -0.33 34 0 251 0
29SEP26 12.50 P 0.00 0.00 0.00 3.48 -0.24 39 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.83 -0.36 33 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.29 -0.36 32 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.74 -0.40 27 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.24 -0.41 30 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.71 -0.36 0 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 6.20 -0.42 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.66 -0.37 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.15 -0.36 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.63 -0.39 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.19 -0.04 37 0 181 0
30DEC26 6.75 P 0.00 0.00 0.00 0.24 -0.05 37 0 13 0
30DEC26 7.00 P 0.00 0.00 0.00 0.29 -0.07 37 0 957 0
30DEC26 7.25 P 0.00 0.00 0.00 0.36 -0.07 37 0 158 0
30DEC26 7.50 P 0.00 0.00 0.00 0.44 -0.07 37 0 3,274 0
30DEC26 7.75 P 0.00 0.00 0.00 0.52 -0.08 37 0 65 0
30DEC26 8.00 P 0.61 0.61 0.61 0.62 -0.08 37 3 138 -3
30DEC26 8.25 P 0.00 0.00 0.00 0.70 -0.11 37 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.81 -0.11 37 0 120 0
30DEC26 8.75 P 0.00 0.00 0.00 0.93 -0.12 37 0 168 0
30DEC26 9.00 P 1.07 1.07 1.05 1.07 -0.12 37 15 131 +9
30DEC26 9.25 P 0.00 0.00 0.00 1.18 -0.16 36 0 167 0
30DEC26 9.50 P 0.00 0.00 0.00 1.33 -0.16 37 0 5,517 0
30DEC26 9.75 P 0.00 0.00 0.00 1.48 -0.17 37 0 65 0
30DEC26 10.00 P 0.00 0.00 0.00 1.64 -0.18 37 0 0 0
30DEC26 10.50 P 1.95 1.95 1.95 1.98 -0.26 37 30 122 +30
30DEC26 11.00 P 0.00 0.00 0.00 2.33 -0.29 36 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.73 -0.31 37 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.14 -0.25 37 0 5,000 0
30DEC26 12.50 P 0.00 0.00 0.00 3.59 -0.23 38 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.97 -0.29 36 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.39 -0.32 35 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.85 -0.32 35 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.39 -0.26 40 0 0 0
30MAR27 6.75 P 0.34 0.34 0.33 0.32 - 37 12 12 -
30MAR27 7.00 P 0.00 0.00 0.00 0.40 -0.06 37 0 6 0
30MAR27 7.25 P 0.00 0.00 0.00 0.47 -0.06 37 0 88 0
30MAR27 7.50 P 0.00 0.00 0.00 0.56 -0.06 37 0 5 0
30MAR27 7.75 P 0.00 0.00 0.00 0.64 -0.07 37 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.73 -0.09 37 0 4 0
30MAR27 8.25 P 0.00 0.00 0.00 0.83 -0.10 37 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.95 -0.10 37 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.07 -0.12 37 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.19 -0.14 36 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.33 -0.15 37 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.47 -0.16 36 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.63 -0.16 37 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.79 -0.17 37 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.12 -0.19 37 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.50 -0.18 37 0 30 0
30MAR27 11.50 P 0.00 0.00 0.00 2.88 -0.21 38 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.29 -0.20 38 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.69 -0.22 38 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.11 -0.24 38 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.57 -0.20 39 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.01 -0.23 39 0 0 0
TOTAL PUT 1,426 106,728 +911
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$ 20.40
30MAR26 9.75 C 0.00 0.00 0.00 10.66 +0.16 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 10.41 +0.16 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 9.91 +0.15 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 9.42 +0.16 100 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 8.92 +0.16 91 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 8.42 +0.16 83 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 7.92 +0.16 75 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 7.42 +0.16 67 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 6.92 +0.16 59 0 3 0
30MAR26 14.00 C 0.00 0.00 0.00 6.42 +0.16 48 0 6 0
30MAR26 14.50 C 0.00 0.00 0.00 5.92 +0.16 0 0 331 0
30MAR26 15.00 C 0.00 0.00 0.00 5.42 +0.18 0 0 200 0
30MAR26 15.50 C 0.00 0.00 0.00 4.93 +0.01 51 0 472 0
30MAR26 16.00 C 0.00 0.00 0.00 4.43 +0.17 45 0 340 0
30MAR26 16.50 C 0.00 0.00 0.00 3.92 +0.10 0 0 3,640 0
30MAR26 17.00 C 0.00 0.00 0.00 3.43 +0.11 34 0 279 0
30MAR26 17.50 C 0.00 0.00 0.00 2.97 +0.04 41 0 370 0
30MAR26 18.00 C 0.00 0.00 0.00 2.54 +0.06 45 0 3,911 0
30MAR26 18.50 C 0.00 0.00 0.00 2.12 +0.05 45 0 936 0
30MAR26 19.00 C 0.00 0.00 0.00 1.73 +0.02 45 0 1,988 0
30MAR26 19.50 C 0.00 0.00 0.00 1.43 +0.05 47 0 688 0
30MAR26 20.00 C 1.00 1.00 1.00 1.12 +0.03 47 6 837 0
30MAR26 21.00 C 0.63 0.66 0.63 0.66 +0.01 47 6 1,997 0
30MAR26 22.00 C 0.36 0.39 0.34 0.36 -0.01 47 32 4,390 -24
30MAR26 23.00 C 0.18 0.19 0.18 0.18 -0.02 47 7 512 -4
30MAR26 24.00 C 0.10 0.10 0.10 0.08 -0.02 47 15 1,288 0
30MAR26 25.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 2,171 0
30MAR26 26.00 C 0.00 0.00 0.00 0.02 0.00 50 0 983 0
30MAR26 27.00 C 0.02 0.02 0.02 0.01 0.00 51 15 701 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 77 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 6.46 +0.18 44 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 5.95 -0.01 0 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 5.44 +0.10 0 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 5.00 +0.06 42 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 4.48 +0.14 34 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 4.20 +0.32 52 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 3.62 +0.01 41 0 5 0
29APR26 17.50 C 0.00 0.00 0.00 3.18 +0.07 40 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 2.91 +0.16 47 0 21 0
29APR26 18.50 C 0.00 0.00 0.00 2.42 -0.05 41 0 9 0
29APR26 19.00 C 0.00 0.00 0.00 2.08 -0.05 41 0 25 0
29APR26 19.50 C 1.65 1.65 1.65 1.82 +0.05 43 15 107 +1
29APR26 20.00 C 1.50 1.50 1.50 1.55 +0.04 43 3 295 +3
29APR26 21.00 C 1.07 1.07 0.98 1.06 +0.01 42 40 588 +27
29APR26 22.00 C 0.69 0.69 0.69 0.72 0.00 43 128 878 -83
29APR26 23.00 C 0.44 0.44 0.44 0.49 0.00 44 1 776 0
29APR26 24.00 C 0.29 0.29 0.29 0.31 -0.01 43 15 420 +15
29APR26 25.00 C 0.21 0.21 0.21 0.19 -0.01 43 45 122 +13
29APR26 26.00 C 0.12 0.12 0.12 0.11 -0.02 43 15 171 +15
29APR26 27.00 C 0.00 0.00 0.00 0.07 -0.01 44 0 121 0
29APR26 28.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 223 0
29APR26 29.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 105 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 42 0 39 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 5.62 +0.21 47 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 5.07 +0.11 38 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 4.65 +0.12 41 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 4.21 +0.11 40 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 3.91 +0.21 46 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 3.30 -0.01 36 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 2.94 +0.06 37 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 2.67 -0.05 40 0 34 0
28MAY26 19.00 C 0.00 0.00 0.00 2.36 -0.04 40 0 7 0
28MAY26 19.50 C 0.00 0.00 0.00 2.10 +0.04 41 0 47 0
28MAY26 20.00 C 0.00 0.00 0.00 1.82 +0.03 41 0 86 0
28MAY26 21.00 C 1.29 1.29 1.29 1.37 +0.02 41 2 67 +2
28MAY26 22.00 C 0.00 0.00 0.00 1.00 +0.03 41 0 153 0
28MAY26 23.00 C 0.71 0.71 0.71 0.72 -0.02 41 15 974 +15
28MAY26 24.00 C 0.00 0.00 0.00 0.50 -0.02 41 0 112 0
28MAY26 25.00 C 0.00 0.00 0.00 0.35 -0.02 41 0 10 0
28MAY26 26.00 C 0.00 0.00 0.00 0.23 -0.02 41 0 15 0
28MAY26 27.00 C 0.00 0.00 0.00 0.16 -0.01 41 0 63 0
28MAY26 28.00 C 0.00 0.00 0.00 0.10 -0.02 41 0 30 0
28MAY26 29.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 60 0
28MAY26 30.00 C 0.00 0.00 0.00 0.05 0.00 42 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 9.97 +0.16 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 9.48 +0.16 44 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 8.98 +0.20 36 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 8.47 +0.14 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 7.98 +0.13 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 7.49 +0.14 28 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.02 +0.12 39 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 6.58 +0.17 44 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 6.21 +0.13 50 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 5.62 +0.17 40 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 5.11 +0.09 35 0 82 0
29JUN26 16.00 C 0.00 0.00 0.00 4.84 +0.17 44 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 4.47 +0.20 46 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 3.95 -0.04 41 0 2,250 0
29JUN26 17.50 C 0.00 0.00 0.00 3.68 +0.11 44 0 93 0
29JUN26 18.00 C 0.00 0.00 0.00 3.32 +0.18 43 0 40 0
29JUN26 18.50 C 0.00 0.00 0.00 2.96 +0.11 42 0 297 0
29JUN26 19.00 C 0.00 0.00 0.00 2.56 -0.03 40 0 528 0
29JUN26 19.50 C 0.00 0.00 0.00 2.32 +0.04 41 0 69 0
29JUN26 20.00 C 0.00 0.00 0.00 2.07 +0.03 41 0 1,983 0
29JUN26 21.00 C 0.00 0.00 0.00 1.61 +0.02 41 0 939 0
29JUN26 22.00 C 1.24 1.24 1.24 1.24 0.00 41 1 912 0
29JUN26 23.00 C 0.00 0.00 0.00 0.95 -0.02 41 0 413 0
29JUN26 24.00 C 0.00 0.00 0.00 0.71 -0.03 41 0 29 0
29JUN26 25.00 C 0.00 0.00 0.00 0.53 -0.02 41 0 342 0
29JUN26 26.00 C 0.00 0.00 0.00 0.39 -0.02 41 0 90 0
29JUN26 27.00 C 0.00 0.00 0.00 0.28 -0.02 41 0 118 0
29JUN26 28.00 C 0.00 0.00 0.00 0.20 -0.02 41 0 387 0
29JUN26 29.00 C 0.00 0.00 0.00 0.14 -0.02 41 0 141 0
29JUN26 30.00 C 0.00 0.00 0.00 0.10 -0.02 41 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.07 -0.02 41 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 8.47 +0.14 0 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 7.99 +0.11 29 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 7.54 +0.12 36 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.07 +0.10 36 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.58 +0.01 34 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.32 +0.20 42 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 5.76 +0.08 37 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.40 +0.11 39 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.96 +0.04 37 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.73 +0.17 41 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 4.29 +0.05 39 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 3.98 +0.06 39 0 50 0
29SEP26 18.00 C 0.00 0.00 0.00 3.75 +0.14 41 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.49 +0.15 41 0 4 0
29SEP26 19.00 C 0.00 0.00 0.00 3.12 +0.04 40 0 61 0
29SEP26 19.50 C 0.00 0.00 0.00 2.95 +0.11 41 0 102 0
29SEP26 20.00 C 0.00 0.00 0.00 2.64 +0.04 40 0 466 0
29SEP26 21.00 C 0.00 0.00 0.00 2.23 +0.03 40 0 1,557 0
29SEP26 22.00 C 0.00 0.00 0.00 1.87 +0.02 40 0 1,033 0
29SEP26 23.00 C 1.53 1.53 1.53 1.55 +0.01 40 15 305 +15
29SEP26 24.00 C 0.00 0.00 0.00 1.29 0.00 41 0 32 0
29SEP26 25.00 C 0.00 0.00 0.00 1.08 0.00 41 0 24 0
29SEP26 26.00 C 0.00 0.00 0.00 0.91 -0.01 42 0 6,010 0
29SEP26 27.00 C 0.76 0.76 0.76 0.77 -0.01 42 9 60 +9
29SEP26 28.00 C 0.00 0.00 0.00 0.63 -0.01 42 0 12 0
29SEP26 29.00 C 0.00 0.00 0.00 0.51 -0.01 42 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.42 -0.01 42 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.34 -0.01 42 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.28 -0.01 42 0 7 0
30DEC26 12.50 C 0.00 0.00 0.00 8.06 0.00 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 7.62 -0.01 34 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 7.18 -0.04 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 6.76 -0.07 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 6.36 +0.11 35 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.99 +0.08 36 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.64 +0.09 36 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.41 +0.20 39 0 17 0
30DEC26 16.50 C 0.00 0.00 0.00 4.98 +0.08 37 0 20 0
30DEC26 17.00 C 0.00 0.00 0.00 4.67 +0.07 38 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 4.37 +0.05 38 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.17 +0.13 39 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 3.83 +0.06 38 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 3.57 +0.04 38 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.34 +0.04 39 0 80 0
30DEC26 20.00 C 0.00 0.00 0.00 3.11 +0.04 39 0 61 0
30DEC26 21.00 C 0.00 0.00 0.00 2.70 +0.02 39 0 3,042 0
30DEC26 22.00 C 0.00 0.00 0.00 2.33 +0.01 39 0 493 0
30DEC26 23.00 C 0.00 0.00 0.00 2.01 +0.01 39 0 9 0
30DEC26 24.00 C 0.00 0.00 0.00 1.74 0.00 39 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 1.53 +0.01 40 0 14 0
30DEC26 26.00 C 0.00 0.00 0.00 1.31 -0.02 40 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.15 -0.01 41 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 0.99 -0.02 41 0 180 0
30DEC26 29.00 C 0.00 0.00 0.00 0.84 -0.01 41 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 0.72 -0.02 40 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.61 -0.02 40 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.53 -0.01 41 0 5 0
30MAR27 15.50 C 0.00 0.00 0.00 6.13 +0.10 40 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.80 +0.08 40 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.49 +0.09 40 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.02 -0.08 37 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.89 +0.06 40 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.62 +0.16 40 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 4.21 +0.05 38 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.98 +0.02 38 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.75 +0.05 38 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.52 0.00 38 0 0 0
30MAR27 21.00 C 3.10 3.10 3.10 3.13 +0.03 39 2 3 +2
30MAR27 22.00 C 0.00 0.00 0.00 2.75 +0.02 39 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.44 -0.04 39 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.14 +0.02 39 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.89 +0.01 39 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.68 +0.01 39 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.49 0.00 40 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.35 0.00 40 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.19 -0.01 40 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.01 -0.01 40 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.89 -0.01 40 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.78 -0.01 40 0 0 0
TOTAL CALL 387 56,145 +6
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 129 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 125 0 21 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 117 0 4 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 110 0 58 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 102 0 110 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 95 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 89 0 115 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 82 0 93 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 76 0 219 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 70 0 44 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 64 0 595 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 58 0 382 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 53 0 553 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 5,361 0
30MAR26 16.50 P 0.00 0.00 0.00 0.03 -0.01 50 0 1,509 0
30MAR26 17.00 P 0.00 0.00 0.00 0.05 -0.02 49 0 1,732 0
30MAR26 17.50 P 0.00 0.00 0.00 0.08 -0.04 47 0 1,185 0
30MAR26 18.00 P 0.00 0.00 0.00 0.14 -0.06 47 0 9,785 0
30MAR26 18.50 P 0.00 0.00 0.00 0.22 -0.08 47 0 724 0
30MAR26 19.00 P 0.00 0.00 0.00 0.34 -0.11 47 0 460 0
30MAR26 19.50 P 0.49 0.49 0.49 0.50 -0.13 47 7 854 -7
30MAR26 20.00 P 0.76 0.80 0.76 0.69 -0.15 47 39 1,834 +30
30MAR26 21.00 P 1.34 1.34 1.34 1.23 -0.19 47 15 889 0
30MAR26 22.00 P 0.00 0.00 0.00 1.93 -0.19 47 0 390 0
30MAR26 23.00 P 0.00 0.00 0.00 2.83 -0.18 53 0 335 0
30MAR26 24.00 P 0.00 0.00 0.00 3.66 -0.28 47 0 155 0
30MAR26 25.00 P 0.00 0.00 0.00 4.69 -0.19 61 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.71 -0.11 72 0 9 0
30MAR26 27.00 P 0.00 0.00 0.00 6.70 -0.16 79 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 7.60 -0.16 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.72 -0.04 97 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.60 -0.16 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 10.70 -0.06 107 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 11.72 -0.04 117 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.03 -0.02 43 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.05 -0.02 43 0 20 0
29APR26 16.00 P 0.00 0.00 0.00 0.08 -0.03 43 0 18 0
29APR26 16.50 P 0.00 0.00 0.00 0.13 -0.03 44 0 33 0
29APR26 17.00 P 0.23 0.23 0.23 0.19 -0.05 43 100 210 +100
29APR26 17.50 P 0.00 0.00 0.00 0.27 -0.07 43 0 99 0
29APR26 18.00 P 0.40 0.40 0.40 0.38 -0.08 43 100 206 +51
29APR26 18.50 P 0.51 0.51 0.51 0.50 -0.11 43 5 168 0
29APR26 19.00 P 0.00 0.00 0.00 0.65 -0.13 42 0 175 0
29APR26 19.50 P 0.86 0.86 0.86 0.84 -0.13 42 75 196 +44
29APR26 20.00 P 1.14 1.14 1.12 1.06 -0.14 42 30 226 +30
29APR26 21.00 P 1.78 1.78 1.78 1.57 -0.18 42 15 425 +15
29APR26 22.00 P 2.27 2.27 2.27 2.23 -0.18 42 10 168 +10
29APR26 23.00 P 0.00 0.00 0.00 3.01 -0.12 43 0 210 0
29APR26 24.00 P 0.00 0.00 0.00 3.95 -0.06 48 0 57 0
29APR26 25.00 P 0.00 0.00 0.00 4.87 -0.07 51 0 15 0
29APR26 26.00 P 0.00 0.00 0.00 5.73 -0.09 49 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 6.73 -0.17 55 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 7.64 -0.36 50 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 8.72 -0.07 64 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 9.69 -0.07 65 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 10.74 -0.02 74 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 11.72 -0.13 77 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.07 -0.03 41 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.11 -0.04 41 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.16 -0.05 41 0 3 0
28MAY26 16.50 P 0.00 0.00 0.00 0.23 -0.06 41 0 4 0
28MAY26 17.00 P 0.00 0.00 0.00 0.32 -0.07 41 0 75 0
28MAY26 17.50 P 0.00 0.00 0.00 0.42 -0.09 41 0 51 0
28MAY26 18.00 P 0.00 0.00 0.00 0.55 -0.10 41 0 146 0
28MAY26 18.50 P 0.00 0.00 0.00 0.70 -0.12 41 0 25 0
28MAY26 19.00 P 0.90 0.90 0.90 0.88 -0.12 41 15 61 +15
28MAY26 19.50 P 1.09 1.09 1.09 1.07 -0.14 41 15 88 +15
28MAY26 20.00 P 0.00 0.00 0.00 1.30 -0.14 41 0 175 0
28MAY26 21.00 P 1.85 1.91 1.85 1.81 -0.18 40 27 194 -3
28MAY26 22.00 P 2.49 2.50 2.49 2.46 -0.19 40 30 307 +30
28MAY26 23.00 P 0.00 0.00 0.00 3.19 -0.08 41 0 72 0
28MAY26 24.00 P 0.00 0.00 0.00 3.95 -0.34 39 0 104 0
28MAY26 25.00 P 0.00 0.00 0.00 4.94 0.00 45 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 5.77 -0.32 43 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 6.73 -0.17 45 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 7.77 -0.23 51 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 8.73 -0.13 53 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 9.69 -0.18 54 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 10.74 -0.11 61 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 11.72 -0.13 63 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 43 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.02 -0.01 41 0 180 0
29JUN26 13.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.06 -0.01 42 0 94 0
29JUN26 14.00 P 0.00 0.00 0.00 0.08 -0.03 41 0 273 0
29JUN26 14.50 P 0.00 0.00 0.00 0.12 -0.03 41 0 465 0
29JUN26 15.00 P 0.00 0.00 0.00 0.17 -0.04 41 0 446 0
29JUN26 15.50 P 0.00 0.00 0.00 0.23 -0.05 41 0 563 0
29JUN26 16.00 P 0.00 0.00 0.00 0.31 -0.06 41 0 1,919 0
29JUN26 16.50 P 0.00 0.00 0.00 0.41 -0.07 41 0 333 0
29JUN26 17.00 P 0.00 0.00 0.00 0.52 -0.09 41 0 3,492 0
29JUN26 17.50 P 0.00 0.00 0.00 0.66 -0.10 41 0 1,000 0
29JUN26 18.00 P 0.00 0.00 0.00 0.81 -0.10 41 0 330 0
29JUN26 18.50 P 0.00 0.00 0.00 0.97 -0.12 41 0 318 0
29JUN26 19.00 P 1.18 1.18 1.18 1.17 -0.12 40 15 120 +15
29JUN26 19.50 P 0.00 0.00 0.00 1.39 -0.13 40 0 336 0
29JUN26 20.00 P 0.00 0.00 0.00 1.61 -0.16 40 0 427 0
29JUN26 21.00 P 0.00 0.00 0.00 2.17 -0.15 40 0 514 0
29JUN26 22.00 P 0.00 0.00 0.00 2.81 -0.19 40 0 155 0
29JUN26 23.00 P 0.00 0.00 0.00 3.59 -0.12 42 0 22 0
29JUN26 24.00 P 0.00 0.00 0.00 4.24 -0.29 39 0 5 0
29JUN26 25.00 P 0.00 0.00 0.00 5.21 -0.18 43 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 6.08 -0.02 44 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.97 -0.18 44 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.89 -0.11 45 0 200 0
29JUN26 29.00 P 0.00 0.00 0.00 8.87 -0.17 48 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 9.85 -0.14 51 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.82 -0.03 52 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 11.87 -0.06 58 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.09 -0.01 42 0 99 0
29SEP26 12.50 P 0.00 0.00 0.00 0.12 -0.02 41 0 29 0
29SEP26 13.00 P 0.00 0.00 0.00 0.16 -0.03 41 0 228 0
29SEP26 13.50 P 0.00 0.00 0.00 0.22 -0.03 42 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.29 -0.04 42 0 56 0
29SEP26 14.50 P 0.00 0.00 0.00 0.37 -0.04 42 0 17 0
29SEP26 15.00 P 0.00 0.00 0.00 0.46 -0.06 42 0 2 0
29SEP26 15.50 P 0.00 0.00 0.00 0.57 -0.06 42 0 28 0
29SEP26 16.00 P 0.00 0.00 0.00 0.70 -0.07 42 0 381 0
29SEP26 16.50 P 0.00 0.00 0.00 0.84 -0.07 42 0 580 0
29SEP26 17.00 P 0.00 0.00 0.00 1.00 -0.09 42 0 524 0
29SEP26 17.50 P 0.00 0.00 0.00 1.18 -0.09 42 0 29 0
29SEP26 18.00 P 0.00 0.00 0.00 1.37 -0.11 42 0 34 0
29SEP26 18.50 P 0.00 0.00 0.00 1.59 -0.10 42 0 67 0
29SEP26 19.00 P 0.00 0.00 0.00 1.81 -0.12 42 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 2.07 -0.12 42 0 256 0
29SEP26 20.00 P 0.00 0.00 0.00 2.33 -0.12 43 0 3,400 0
29SEP26 21.00 P 0.00 0.00 0.00 2.91 -0.14 43 0 1,532 0
29SEP26 22.00 P 0.00 0.00 0.00 3.55 -0.15 43 0 1,015 0
29SEP26 23.00 P 0.00 0.00 0.00 4.23 -0.17 43 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.96 -0.19 43 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.77 -0.18 44 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.60 -0.17 45 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.47 -0.17 46 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.36 -0.15 47 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.19 -0.26 46 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.21 -0.14 49 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.16 -0.09 51 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.96 -0.27 48 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.23 -0.03 40 0 91 0
30DEC26 13.00 P 0.00 0.00 0.00 0.29 -0.04 40 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.38 -0.04 41 0 74 0
30DEC26 14.00 P 0.00 0.00 0.00 0.46 -0.05 41 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.57 -0.06 41 0 2 0
30DEC26 15.00 P 0.00 0.00 0.00 0.68 -0.07 41 0 53 0
30DEC26 15.50 P 0.00 0.00 0.00 0.82 -0.07 41 0 20 0
30DEC26 16.00 P 0.00 0.00 0.00 0.97 -0.07 41 0 20 0
30DEC26 16.50 P 0.00 0.00 0.00 1.13 -0.09 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.31 -0.09 41 0 6 0
30DEC26 17.50 P 0.00 0.00 0.00 1.50 -0.10 41 0 0 0
30DEC26 18.00 P 1.80 1.80 1.80 1.72 -0.10 41 150 4,721 +135
30DEC26 18.50 P 2.09 2.09 2.09 1.94 -0.11 41 75 95 +75
30DEC26 19.00 P 0.00 0.00 0.00 2.18 -0.12 41 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 2.44 -0.12 41 0 250 0
30DEC26 20.00 P 0.00 0.00 0.00 2.70 -0.13 41 0 15 0
30DEC26 21.00 P 0.00 0.00 0.00 3.29 -0.14 41 0 28 0
30DEC26 22.00 P 0.00 0.00 0.00 3.92 -0.15 42 0 40 0
30DEC26 23.00 P 0.00 0.00 0.00 4.60 -0.16 42 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.34 -0.16 43 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.09 -0.17 43 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 6.91 -0.17 43 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.73 -0.17 44 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.60 -0.18 45 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.48 -0.18 45 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.40 -0.18 46 0 2 0
30DEC26 31.00 P 0.00 0.00 0.00 11.32 -0.17 47 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.26 -0.15 48 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.02 -0.07 40 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.18 -0.08 40 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.40 -0.08 40 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.58 -0.09 40 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 1.80 -0.09 41 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.02 -0.10 41 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.25 -0.10 41 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.47 -0.14 40 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.75 -0.13 41 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.02 -0.13 41 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.60 -0.14 41 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.23 -0.15 41 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.93 -0.14 42 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 5.64 -0.15 42 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.40 -0.15 42 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.96 -0.37 40 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.76 -0.16 40 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.83 +0.05 43 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.70 +0.04 44 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.40 -0.18 42 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.32 -0.17 43 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.26 -0.15 44 0 0 0
TOTAL PUT 723 56,408 +555
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$ 37.98
30MAR26 24.00 C 0.00 0.00 0.00 13.99 +0.47 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 13.01 +0.49 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 12.33 +0.80 116 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 11.20 +0.68 94 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 10.00 +0.46 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 9.01 +0.48 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 8.01 +0.47 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 7.23 +0.69 64 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 6.02 +0.48 0 0 9 0
30MAR26 33.00 C 0.00 0.00 0.00 5.01 +0.42 0 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 4.06 +0.45 26 0 86 0
30MAR26 35.00 C 0.00 0.00 0.00 3.11 +0.41 25 0 112 0
30MAR26 36.00 C 1.94 1.94 1.94 2.18 +0.38 22 1 581 0
30MAR26 37.00 C 1.21 1.35 1.21 1.36 +0.15 20 6 512 -3
30MAR26 38.00 C 0.71 0.79 0.65 0.79 +0.13 21 41 1,648 -3
30MAR26 39.00 C 0.36 0.41 0.32 0.40 +0.04 22 33 1,142 +13
30MAR26 40.00 C 0.17 0.20 0.16 0.18 +0.02 22 43 1,784 +19
30MAR26 41.00 C 0.08 0.09 0.08 0.07 0.00 22 43 1,066 +43
30MAR26 42.00 C 0.00 0.00 0.00 0.03 0.00 23 0 632 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 23 0 554 0
30MAR26 44.00 C 0.02 0.02 0.02 0.01 0.00 27 30 1,963 +15
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 30 0 351 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 34 0 97 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 37 0 179 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 40 0 541 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 43 0 33 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 46 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 60 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 13.01 +0.42 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 12.33 +0.41 70 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 11.20 +0.38 55 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 10.08 +0.47 27 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 9.08 +0.44 0 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 8.09 +0.46 24 0 3 0
29APR26 31.00 C 0.00 0.00 0.00 7.23 +0.56 37 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 6.14 +0.45 26 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 5.24 +0.42 28 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 4.26 +0.43 24 0 108 0
29APR26 35.00 C 0.00 0.00 0.00 3.40 +0.43 24 0 96 0
29APR26 36.00 C 2.32 2.32 2.32 2.52 +0.30 21 15 163 +15
29APR26 37.00 C 0.00 0.00 0.00 1.82 +0.19 21 0 211 0
29APR26 38.00 C 0.00 0.00 0.00 1.23 +0.11 20 0 476 0
29APR26 39.00 C 0.78 0.79 0.71 0.81 +0.08 21 38 261 +20
29APR26 40.00 C 0.45 0.50 0.45 0.51 +0.06 21 22 361 +7
29APR26 41.00 C 0.00 0.00 0.00 0.29 +0.02 21 0 119 0
29APR26 42.00 C 0.18 0.20 0.18 0.16 0.00 21 21 151 +1
29APR26 43.00 C 0.09 0.09 0.09 0.09 0.00 21 80 239 -53
29APR26 44.00 C 0.00 0.00 0.00 0.05 0.00 21 0 133 0
29APR26 45.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 23 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 16 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 23 0 55 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 25 0 129 0
28MAY26 26.00 C 0.00 0.00 0.00 12.33 +0.41 53 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 11.34 +0.52 49 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 10.09 +0.36 0 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 9.42 +0.51 43 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 8.20 +0.43 27 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 7.23 +0.33 26 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 6.14 +0.21 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 5.34 +0.35 24 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 4.44 +0.48 23 0 20 0
28MAY26 35.00 C 0.00 0.00 0.00 3.66 +0.34 23 0 33 0
28MAY26 36.00 C 0.00 0.00 0.00 2.85 +0.27 22 0 59 0
28MAY26 37.00 C 0.00 0.00 0.00 2.17 +0.20 21 0 111 0
28MAY26 38.00 C 0.00 0.00 0.00 1.61 +0.13 21 0 161 0
28MAY26 39.00 C 1.11 1.13 1.06 1.17 +0.10 21 43 254 +22
28MAY26 40.00 C 0.00 0.00 0.00 0.82 +0.07 21 0 1,161 0
28MAY26 41.00 C 0.52 0.52 0.52 0.56 +0.05 21 10 105 0
28MAY26 42.00 C 0.00 0.00 0.00 0.37 +0.03 21 0 95 0
28MAY26 43.00 C 0.00 0.00 0.00 0.23 +0.01 21 0 54 0
28MAY26 44.00 C 0.00 0.00 0.00 0.15 +0.01 21 0 23 0
28MAY26 45.00 C 0.00 0.00 0.00 0.09 0.00 21 0 21 0
28MAY26 46.00 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 13.37 +0.37 53 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 12.41 +0.49 51 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 11.34 +0.36 43 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 10.09 +0.29 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 9.42 +0.46 38 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 8.20 +0.39 20 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 7.23 +0.26 21 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 6.48 +0.47 28 0 17 0
29JUN26 33.00 C 0.00 0.00 0.00 5.34 +0.35 20 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 4.44 +0.20 20 0 80 0
29JUN26 35.00 C 0.00 0.00 0.00 3.66 +0.24 20 0 588 0
29JUN26 36.00 C 2.87 2.99 2.87 3.01 +0.27 22 25 558 +10
29JUN26 37.00 C 0.00 0.00 0.00 2.38 +0.32 22 0 530 0
29JUN26 38.00 C 0.00 0.00 0.00 1.84 +0.19 22 0 2,267 0
29JUN26 39.00 C 1.29 1.29 1.29 1.38 +0.15 22 2 575 +1
29JUN26 40.00 C 0.89 1.01 0.89 1.01 +0.11 22 22 737 0
29JUN26 41.00 C 0.70 0.70 0.70 0.72 +0.08 21 15 981 0
29JUN26 42.00 C 0.00 0.00 0.00 0.50 +0.05 21 0 549 0
29JUN26 43.00 C 0.00 0.00 0.00 0.34 +0.03 21 0 309 0
29JUN26 44.00 C 0.00 0.00 0.00 0.23 +0.02 21 0 523 0
29JUN26 45.00 C 0.00 0.00 0.00 0.15 +0.01 21 0 418 0
29JUN26 46.00 C 0.00 0.00 0.00 0.10 +0.01 22 0 471 0
29JUN26 47.00 C 0.00 0.00 0.00 0.06 0.00 21 0 156 0
29JUN26 48.00 C 0.00 0.00 0.00 0.04 0.00 22 0 62 0
29JUN26 49.00 C 0.00 0.00 0.00 0.03 0.00 22 0 88 0
29JUN26 50.00 C 0.00 0.00 0.00 0.02 0.00 22 0 52 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 24 0 13 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 27 0 62 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 30 0 102 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 32 0 136 0
29SEP26 25.00 C 0.00 0.00 0.00 13.37 +0.37 45 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.41 +0.49 43 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.34 +0.36 37 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.22 +0.42 27 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.47 +0.51 34 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.39 +0.43 28 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 7.35 +0.38 24 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.53 +0.52 25 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 5.50 +0.32 22 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.51 +0.15 18 0 35 0
29SEP26 35.00 C 0.00 0.00 0.00 3.92 +0.34 21 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 3.20 +0.23 21 0 40 0
29SEP26 37.00 C 0.00 0.00 0.00 2.62 +0.21 21 0 10 0
29SEP26 38.00 C 0.00 0.00 0.00 2.15 +0.22 21 0 16 0
29SEP26 39.00 C 0.00 0.00 0.00 1.71 +0.18 21 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 1.37 +0.18 21 0 41 0
29SEP26 41.00 C 0.00 0.00 0.00 1.08 +0.15 21 0 43 0
29SEP26 42.00 C 0.00 0.00 0.00 0.83 +0.11 21 0 89 0
29SEP26 43.00 C 0.00 0.00 0.00 0.63 +0.08 21 0 86 0
29SEP26 44.00 C 0.00 0.00 0.00 0.49 +0.08 21 0 113 0
29SEP26 45.00 C 0.00 0.00 0.00 0.37 +0.06 21 0 220 0
29SEP26 46.00 C 0.00 0.00 0.00 0.28 +0.05 21 0 63 0
29SEP26 47.00 C 0.00 0.00 0.00 0.21 +0.04 21 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 0.15 +0.02 21 0 21 0
29SEP26 49.00 C 0.00 0.00 0.00 0.11 +0.01 21 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 0.08 +0.01 21 0 66 0
29SEP26 52.50 C 0.00 0.00 0.00 0.04 +0.01 21 0 7 0
30DEC26 25.00 C 0.00 0.00 0.00 13.37 +0.37 39 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 12.41 +0.49 37 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.37 +0.39 33 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.34 +0.54 29 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 9.47 +0.51 29 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.39 +0.43 25 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 7.35 +0.38 21 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 6.53 +0.49 22 0 46 0
30DEC26 33.00 C 5.47 5.47 5.47 5.58 +0.11 20 1 60 -1
30DEC26 34.00 C 0.00 0.00 0.00 5.05 +0.30 22 0 28 0
30DEC26 35.00 C 0.00 0.00 0.00 4.22 +0.31 21 0 78 0
30DEC26 36.00 C 0.00 0.00 0.00 3.65 +0.29 21 0 373 0
30DEC26 37.00 C 0.00 0.00 0.00 3.14 +0.26 21 0 59 0
30DEC26 38.00 C 0.00 0.00 0.00 2.68 +0.23 21 0 124 0
30DEC26 39.00 C 0.00 0.00 0.00 2.29 +0.21 22 0 100 0
30DEC26 40.00 C 0.00 0.00 0.00 1.93 +0.17 22 0 89 0
30DEC26 41.00 C 0.00 0.00 0.00 1.64 +0.17 22 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 1.37 +0.13 22 0 73 0
30DEC26 43.00 C 0.00 0.00 0.00 1.14 +0.11 22 0 97 0
30DEC26 44.00 C 0.00 0.00 0.00 0.96 +0.11 22 0 37 0
30DEC26 45.00 C 0.00 0.00 0.00 0.78 +0.08 22 0 25 0
30DEC26 46.00 C 0.00 0.00 0.00 0.65 +0.07 22 0 13 0
30DEC26 47.00 C 0.00 0.00 0.00 0.53 +0.06 22 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.44 +0.06 22 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.34 +0.54 26 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.47 +0.51 26 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.39 +0.43 22 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.41 +0.44 20 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.54 +0.42 19 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.76 +0.29 19 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.10 +0.31 20 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 4.49 +0.28 20 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 3.95 +0.26 20 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 3.45 +0.22 20 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 3.01 +0.21 20 0 41 0
30MAR27 39.00 C 0.00 0.00 0.00 2.62 +0.19 20 0 10 0
30MAR27 40.00 C 0.00 0.00 0.00 2.25 +0.15 20 0 13 0
30MAR27 41.00 C 0.00 0.00 0.00 1.95 +0.15 21 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 1.66 +0.12 21 0 3 0
30MAR27 43.00 C 0.00 0.00 0.00 1.43 +0.12 21 0 18 0
30MAR27 44.00 C 0.00 0.00 0.00 1.21 +0.09 21 0 4 0
30MAR27 45.00 C 0.00 0.00 0.00 1.03 +0.09 21 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.89 +0.06 21 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.75 +0.06 21 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 0.63 +0.05 21 0 0 0
TOTAL CALL 491 27,859 +106
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 77 0 124 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 71 0 201 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 65 0 142 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 59 0 234 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 54 0 155 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 48 0 115 0
30MAR26 30.00 P 0.01 0.01 0.01 0.01 0.00 42 30 203 +30
30MAR26 31.00 P 0.01 0.01 0.01 0.01 0.00 37 90 352 +90
30MAR26 32.00 P 0.01 0.02 0.01 0.01 0.00 32 84 828 +71
30MAR26 33.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 867 0
30MAR26 34.00 P 0.00 0.00 0.00 0.02 -0.03 24 0 464 0
30MAR26 35.00 P 0.11 0.11 0.10 0.05 -0.08 22 28 1,414 +23
30MAR26 36.00 P 0.24 0.24 0.18 0.15 -0.15 22 83 1,684 +81
30MAR26 37.00 P 0.48 0.49 0.38 0.38 -0.24 22 44 1,117 -8
30MAR26 38.00 P 0.94 0.94 0.94 0.79 -0.35 22 4 815 0
30MAR26 39.00 P 1.69 1.69 1.65 1.41 -0.37 23 30 334 0
30MAR26 40.00 P 0.00 0.00 0.00 2.19 -0.53 23 0 164 0
30MAR26 41.00 P 0.00 0.00 0.00 3.08 -0.49 24 0 43 0
30MAR26 42.00 P 0.00 0.00 0.00 4.06 -0.47 27 0 2 0
30MAR26 43.00 P 0.00 0.00 0.00 5.06 -0.46 33 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 6.07 -0.45 38 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 7.02 -0.50 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 8.06 -0.46 46 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 9.02 -0.51 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 10.06 -0.46 54 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 11.06 -0.46 58 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 12.02 -0.50 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 14.56 -0.47 71 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 17.02 -0.50 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 19.55 -0.47 85 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 22.05 -0.47 92 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 30 0 35 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 27 0 37 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 104 0
29APR26 32.00 P 0.00 0.00 0.00 0.02 -0.02 22 0 159 0
29APR26 33.00 P 0.00 0.00 0.00 0.04 -0.04 21 0 283 0
29APR26 34.00 P 0.00 0.00 0.00 0.09 -0.09 21 0 240 0
29APR26 35.00 P 0.26 0.26 0.26 0.20 -0.14 21 3 633 0
29APR26 36.00 P 0.50 0.50 0.50 0.40 -0.21 21 60 376 +60
29APR26 37.00 P 0.77 0.77 0.74 0.68 -0.29 20 13 210 +1
29APR26 38.00 P 1.25 1.25 1.25 1.13 -0.31 21 3 195 +1
29APR26 39.00 P 0.00 0.00 0.00 1.71 -0.34 21 0 97 0
29APR26 40.00 P 0.00 0.00 0.00 2.46 -0.42 22 0 64 0
29APR26 41.00 P 0.00 0.00 0.00 3.17 -0.54 20 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 4.14 -0.49 23 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 5.09 -0.47 24 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 6.07 -0.45 26 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 7.02 -0.53 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 8.06 -0.47 32 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 9.04 -0.51 33 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 10.06 -0.46 37 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 24 0 8 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 1 0
28MAY26 31.00 P 0.08 0.08 0.08 0.03 -0.02 22 4 8 +4
28MAY26 32.00 P 0.00 0.00 0.00 0.06 -0.04 21 0 12 0
28MAY26 33.00 P 0.00 0.00 0.00 0.11 -0.08 21 0 53 0
28MAY26 34.00 P 0.00 0.00 0.00 0.22 -0.12 21 0 109 0
28MAY26 35.00 P 0.00 0.00 0.00 0.39 -0.17 21 0 204 0
28MAY26 36.00 P 0.74 0.74 0.68 0.65 -0.18 21 19 326 +13
28MAY26 37.00 P 1.02 1.02 1.00 1.00 -0.22 21 14 488 +9
28MAY26 38.00 P 0.00 0.00 0.00 1.41 -0.30 21 0 677 0
28MAY26 39.00 P 0.00 0.00 0.00 1.97 -0.36 21 0 242 0
28MAY26 40.00 P 0.00 0.00 0.00 2.65 -0.32 21 0 78 0
28MAY26 41.00 P 0.00 0.00 0.00 3.29 -0.44 19 0 17 0
28MAY26 42.00 P 0.00 0.00 0.00 4.26 -0.49 22 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 5.26 -0.34 25 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 6.14 -0.40 25 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 7.11 -0.44 26 0 300 0
28MAY26 46.00 P 0.00 0.00 0.00 8.06 -0.57 27 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 9.29 -0.26 38 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 10.06 -0.46 31 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 23 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 193 0
29JUN26 29.00 P 0.11 0.11 0.11 0.03 -0.03 21 15 166 0
29JUN26 30.00 P 0.00 0.00 0.00 0.07 -0.04 22 0 214 0
29JUN26 31.00 P 0.00 0.00 0.00 0.13 -0.06 21 0 549 0
29JUN26 32.00 P 0.33 0.33 0.33 0.23 -0.10 21 33 415 +33
29JUN26 33.00 P 0.48 0.48 0.48 0.39 -0.14 21 11 328 +11
29JUN26 34.00 P 0.00 0.00 0.00 0.61 -0.19 21 0 415 0
29JUN26 35.00 P 0.00 0.00 0.00 0.90 -0.22 21 0 433 0
29JUN26 36.00 P 0.00 0.00 0.00 1.25 -0.27 21 0 459 0
29JUN26 37.00 P 1.78 1.78 1.77 1.70 -0.32 20 31 250 +30
29JUN26 38.00 P 2.30 2.30 2.30 2.27 -0.34 20 4 271 0
29JUN26 39.00 P 0.00 0.00 0.00 2.96 -0.31 21 0 57 0
29JUN26 40.00 P 0.00 0.00 0.00 3.64 -0.61 20 0 226 0
29JUN26 41.00 P 0.00 0.00 0.00 4.35 -0.49 19 0 77 0
29JUN26 42.00 P 0.00 0.00 0.00 5.26 -0.36 20 0 81 0
29JUN26 43.00 P 0.00 0.00 0.00 6.04 -0.58 15 0 29 0
29JUN26 44.00 P 0.00 0.00 0.00 7.13 -0.35 21 0 126 0
29JUN26 45.00 P 0.00 0.00 0.00 7.94 -0.36 0 0 150 0
29JUN26 46.00 P 0.00 0.00 0.00 8.76 -0.97 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 9.93 -0.55 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 10.88 -0.52 0 0 1 0
29JUN26 49.00 P 0.00 0.00 0.00 11.88 -0.27 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 12.91 -0.44 0 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 15.38 -0.06 0 0 2 0
29JUN26 55.00 P 0.00 0.00 0.00 18.13 -0.50 44 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 20.14 -0.77 0 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 22.72 -0.85 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 7 0
29SEP26 27.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 11 0
29SEP26 28.00 P 0.00 0.00 0.00 0.08 -0.01 21 0 41 0
29SEP26 29.00 P 0.00 0.00 0.00 0.13 -0.03 21 0 42 0
29SEP26 30.00 P 0.00 0.00 0.00 0.21 -0.05 21 0 94 0
29SEP26 31.00 P 0.00 0.00 0.00 0.33 -0.07 21 0 198 0
29SEP26 32.00 P 0.00 0.00 0.00 0.50 -0.09 21 0 475 0
29SEP26 33.00 P 0.71 0.71 0.71 0.71 -0.12 21 2 166 0
29SEP26 34.00 P 0.00 0.00 0.00 0.97 -0.15 20 0 99 0
29SEP26 35.00 P 1.40 1.40 1.40 1.31 -0.17 20 6 232 0
29SEP26 36.00 P 1.79 1.79 1.79 1.71 -0.20 20 10 103 +10
29SEP26 37.00 P 0.00 0.00 0.00 2.18 -0.24 20 0 77 0
29SEP26 38.00 P 0.00 0.00 0.00 2.73 -0.28 20 0 83 0
29SEP26 39.00 P 0.00 0.00 0.00 3.40 -0.30 21 0 15 0
29SEP26 40.00 P 0.00 0.00 0.00 3.97 -0.34 19 0 80 0
29SEP26 41.00 P 0.00 0.00 0.00 4.82 -0.39 20 0 33 0
29SEP26 42.00 P 0.00 0.00 0.00 5.45 -0.43 18 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 6.49 -0.18 21 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 7.38 -0.18 22 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.09 -0.50 18 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.14 -0.59 21 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.16 -0.55 23 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.10 -0.46 23 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 11.96 -0.54 18 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.06 -0.40 25 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 15.45 -0.47 23 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.06 -0.01 23 0 18 0
30DEC26 26.00 P 0.00 0.00 0.00 0.09 -0.02 22 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 0.15 -0.02 22 0 108 0
30DEC26 28.00 P 0.00 0.00 0.00 0.23 -0.04 22 0 87 0
30DEC26 29.00 P 0.00 0.00 0.00 0.33 -0.05 22 0 83 0
30DEC26 30.00 P 0.00 0.00 0.00 0.48 -0.07 22 0 311 0
30DEC26 31.00 P 0.00 0.00 0.00 0.66 -0.10 22 0 126 0
30DEC26 32.00 P 0.00 0.00 0.00 0.90 -0.11 22 0 95 0
30DEC26 33.00 P 0.00 0.00 0.00 1.19 -0.13 22 0 90 0
30DEC26 34.00 P 0.00 0.00 0.00 1.52 -0.17 22 0 235 0
30DEC26 35.00 P 2.15 2.15 2.15 1.91 -0.20 23 10 207 -10
30DEC26 36.00 P 0.00 0.00 0.00 2.37 -0.22 23 0 52 0
30DEC26 37.00 P 0.00 0.00 0.00 2.87 -0.26 23 0 56 0
30DEC26 38.00 P 0.00 0.00 0.00 3.44 -0.28 23 0 61 0
30DEC26 39.00 P 0.00 0.00 0.00 4.07 -0.30 23 0 30 0
30DEC26 40.00 P 0.00 0.00 0.00 4.73 -0.34 23 0 10 0
30DEC26 41.00 P 0.00 0.00 0.00 5.46 -0.35 23 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 6.22 -0.38 24 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.02 -0.41 24 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.87 -0.42 24 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 8.74 -0.44 25 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 9.65 -0.44 26 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.57 -0.46 26 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.52 -0.47 27 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.29 -0.07 21 0 1 0
30MAR27 29.00 P 0.00 0.00 0.00 0.42 -0.06 21 0 13 0
30MAR27 30.00 P 0.00 0.00 0.00 0.59 -0.09 21 0 20 0
30MAR27 31.00 P 0.00 0.00 0.00 0.79 -0.12 21 0 3 0
30MAR27 32.00 P 0.00 0.00 0.00 1.03 -0.15 21 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 1.34 -0.16 21 0 5 0
30MAR27 34.00 P 0.00 0.00 0.00 1.68 -0.20 21 0 16 0
30MAR27 35.00 P 0.00 0.00 0.00 2.07 -0.24 21 0 4 0
30MAR27 36.00 P 0.00 0.00 0.00 2.54 -0.24 21 0 16 0
30MAR27 37.00 P 3.45 3.45 3.45 3.04 -0.29 22 1 2 0
30MAR27 38.00 P 3.95 3.95 3.95 3.60 -0.31 22 5 19 +5
30MAR27 39.00 P 0.00 0.00 0.00 4.22 -0.33 22 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.87 -0.36 22 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 5.59 -0.37 22 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 6.33 -0.41 22 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 7.13 -0.41 23 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 7.95 -0.44 23 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 8.82 -0.44 23 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 9.70 -0.46 24 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 10.62 -0.47 25 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 11.55 -0.48 25 0 0 0
TOTAL PUT 637 22,243 +454
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MDG - MIDEA GROUP CLOSING PRICE HK$ 85.95
30MAR26 46.00 C 0.00 0.00 0.00 40.01 +1.59 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 39.02 +1.60 83 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 38.02 +1.60 78 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 37.02 +1.60 69 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 36.02 +1.60 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 33.52 +1.59 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 31.03 +1.60 61 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 28.53 +1.59 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 26.03 +1.59 0 0 15 0
30MAR26 62.50 C 0.00 0.00 0.00 23.54 +1.69 43 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 21.24 +1.79 68 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 18.55 +1.60 36 0 16 0
30MAR26 70.00 C 0.00 0.00 0.00 16.05 +1.15 27 0 8 0
30MAR26 72.50 C 0.00 0.00 0.00 13.56 +1.53 28 0 15 0
30MAR26 75.00 C 0.00 0.00 0.00 11.09 +1.22 28 0 1 0
30MAR26 77.50 C 0.00 0.00 0.00 8.48 +1.13 0 0 15 0
30MAR26 80.00 C 0.00 0.00 0.00 6.58 +1.18 31 0 45 0
30MAR26 82.50 C 0.00 0.00 0.00 4.57 +1.06 30 0 51 0
30MAR26 85.00 C 2.75 2.75 2.48 2.74 +0.61 27 47 193 -17
30MAR26 87.50 C 1.29 1.52 1.29 1.59 +0.38 27 17 342 -13
30MAR26 90.00 C 0.68 0.84 0.68 0.83 +0.19 27 35 877 -6
30MAR26 92.50 C 0.34 0.46 0.34 0.41 +0.10 28 30 104 -14
30MAR26 95.00 C 0.19 0.22 0.18 0.18 +0.03 28 42 246 -32
30MAR26 97.50 C 0.00 0.00 0.00 0.07 +0.01 28 0 227 0
30MAR26 100.00 C 0.00 0.00 0.00 0.03 0.00 29 0 98 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 28 0 111 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 32 0 192 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 35 0 196 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 39 0 36 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 117.50 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 23.75 +1.67 42 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 21.24 +1.79 36 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 19.23 +1.93 48 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 16.06 +1.16 0 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 14.25 +2.22 37 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 11.36 +1.11 23 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 9.59 +1.32 30 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 7.19 +0.89 25 0 1 0
29APR26 82.50 C 0.00 0.00 0.00 5.72 +1.06 28 0 66 0
29APR26 85.00 C 3.91 4.01 3.91 4.00 +0.79 26 35 210 0
29APR26 87.50 C 2.77 2.77 2.77 2.79 +0.57 26 15 230 +15
29APR26 90.00 C 1.67 1.96 1.67 1.91 +0.41 26 17 104 +15
29APR26 92.50 C 0.00 0.00 0.00 1.27 +0.28 26 0 151 0
29APR26 95.00 C 0.80 0.80 0.80 0.82 +0.22 27 7 64 +2
29APR26 97.50 C 0.44 0.45 0.44 0.50 +0.12 27 25 54 +15
29APR26 100.00 C 0.30 0.30 0.30 0.29 +0.07 27 2 165 0
29APR26 102.50 C 0.00 0.00 0.00 0.17 +0.05 27 0 23 0
29APR26 105.00 C 0.00 0.00 0.00 0.09 +0.02 27 0 110 0
29APR26 107.50 C 0.00 0.00 0.00 0.05 +0.01 27 0 55 0
29APR26 110.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 60 0
29APR26 112.50 C 0.00 0.00 0.00 0.02 +0.01 28 0 10 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 24.35 +2.12 48 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 21.24 +1.42 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 19.48 +2.18 40 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 16.33 +1.43 0 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 14.25 +1.80 27 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 12.39 +1.69 31 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 9.78 +1.22 25 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 7.97 +0.87 25 0 4 0
28MAY26 82.50 C 0.00 0.00 0.00 6.28 +0.85 25 0 30 0
28MAY26 85.00 C 4.76 4.76 4.46 4.89 +0.70 26 49 4 -13
28MAY26 87.50 C 0.00 0.00 0.00 3.73 +0.56 26 0 32 0
28MAY26 90.00 C 0.00 0.00 0.00 2.78 +0.43 26 0 39 0
28MAY26 92.50 C 0.00 0.00 0.00 2.03 +0.33 26 0 42 0
28MAY26 95.00 C 0.00 0.00 0.00 1.45 +0.24 26 0 84 0
28MAY26 97.50 C 0.85 0.85 0.85 1.02 +0.17 26 15 30 +8
28MAY26 100.00 C 0.00 0.00 0.00 0.72 +0.14 27 0 52 0
28MAY26 102.50 C 0.42 0.42 0.42 0.50 +0.11 27 15 70 +15
28MAY26 105.00 C 0.00 0.00 0.00 0.33 +0.06 27 0 49 0
28MAY26 107.50 C 0.00 0.00 0.00 0.21 +0.03 27 0 60 0
28MAY26 110.00 C 0.00 0.00 0.00 0.14 +0.02 27 0 105 0
28MAY26 112.50 C 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 33.70 +1.39 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 31.03 +1.27 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 28.60 +1.40 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 26.77 +2.06 50 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 24.35 +2.12 47 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 21.50 +1.68 33 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 19.48 +1.62 39 0 0 0
29JUN26 70.00 C 16.45 16.45 16.45 16.96 +2.00 34 2 4 +2
29JUN26 72.50 C 0.00 0.00 0.00 14.54 +1.48 31 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 12.39 +1.55 30 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 9.84 +1.28 25 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 8.06 +0.96 26 0 102 0
29JUN26 82.50 C 0.00 0.00 0.00 6.31 +0.88 25 0 31 0
29JUN26 85.00 C 0.00 0.00 0.00 4.89 +0.70 25 0 138 0
29JUN26 87.50 C 0.00 0.00 0.00 3.73 +0.56 25 0 151 0
29JUN26 90.00 C 0.00 0.00 0.00 2.78 +0.43 25 0 195 0
29JUN26 92.50 C 0.00 0.00 0.00 2.03 +0.33 25 0 162 0
29JUN26 95.00 C 0.00 0.00 0.00 1.45 +0.24 25 0 875 0
29JUN26 97.50 C 0.00 0.00 0.00 1.02 +0.17 25 0 17 0
29JUN26 100.00 C 0.80 0.81 0.80 0.72 +0.14 26 30 61 +30
29JUN26 102.50 C 0.57 0.57 0.57 0.50 +0.11 26 30 107 +30
29JUN26 105.00 C 0.47 0.47 0.47 0.33 +0.06 26 2 61 -2
29JUN26 107.50 C 0.00 0.00 0.00 0.21 +0.03 25 0 32 0
29JUN26 110.00 C 0.00 0.00 0.00 0.14 +0.02 26 0 890 0
29JUN26 112.50 C 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
29JUN26 115.00 C 0.29 0.29 0.29 0.06 +0.01 26 54 54 0
29JUN26 117.50 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 28.89 +1.64 37 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 26.77 +1.46 43 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 24.35 +1.41 40 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.50 +1.39 29 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 19.48 +1.62 34 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 16.96 +1.26 29 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 14.90 +1.38 30 0 1 0
29SEP26 75.00 C 0.00 0.00 0.00 12.54 +1.46 27 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 10.75 +1.42 27 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 9.11 +1.12 27 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 7.58 +0.89 27 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 6.26 +0.76 27 0 214 0
29SEP26 87.50 C 0.00 0.00 0.00 5.15 +0.68 26 0 200 0
29SEP26 90.00 C 0.00 0.00 0.00 4.19 +0.56 26 0 40 0
29SEP26 92.50 C 0.00 0.00 0.00 3.37 +0.44 26 0 8 0
29SEP26 95.00 C 0.00 0.00 0.00 2.74 +0.40 26 0 1 0
29SEP26 97.50 C 0.00 0.00 0.00 2.20 +0.32 26 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 1.74 +0.24 26 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 1.40 +0.23 26 0 17 0
29SEP26 105.00 C 0.00 0.00 0.00 1.10 +0.20 26 0 13 0
29SEP26 107.50 C 0.00 0.00 0.00 0.84 +0.13 26 0 8 0
29SEP26 110.00 C 0.00 0.00 0.00 0.66 +0.11 26 0 54 0
29SEP26 112.50 C 0.00 0.00 0.00 0.51 +0.08 26 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.40 +0.07 26 0 10 0
29SEP26 117.50 C 0.00 0.00 0.00 0.30 +0.04 26 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 24.35 +1.41 34 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 21.50 +1.39 26 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 19.48 +1.62 29 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 17.09 +0.87 27 0 18 0
30DEC26 72.50 C 0.00 0.00 0.00 15.16 +1.12 27 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 13.25 +1.38 27 0 26 0
30DEC26 77.50 C 0.00 0.00 0.00 11.20 +0.36 25 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 10.36 +0.96 28 0 33 0
30DEC26 82.50 C 0.00 0.00 0.00 8.98 +0.82 27 0 21 0
30DEC26 85.00 C 0.00 0.00 0.00 7.79 +0.78 27 0 25 0
30DEC26 87.50 C 0.00 0.00 0.00 6.72 +0.67 27 0 38 0
30DEC26 90.00 C 0.00 0.00 0.00 5.77 +0.58 27 0 62 0
30DEC26 92.50 C 0.00 0.00 0.00 4.97 +0.54 27 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 4.22 +0.43 27 0 15 0
30DEC26 97.50 C 0.00 0.00 0.00 3.62 +0.41 27 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 3.05 +0.32 27 0 0 0
30DEC26 102.50 C 2.88 2.88 2.88 2.61 +0.32 27 1 15 -1
30DEC26 105.00 C 0.00 0.00 0.00 2.18 +0.24 27 0 15 0
30DEC26 107.50 C 2.20 2.20 2.20 1.86 +0.28 27 1 14 -1
30DEC26 110.00 C 0.00 0.00 0.00 1.49 +0.16 26 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 1.27 +0.16 26 0 0 0
30DEC26 115.00 C 1.60 1.60 1.60 1.05 +0.13 26 1 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.88 +0.11 26 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 24.35 +1.41 30 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 21.77 +1.21 26 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 19.53 +0.89 26 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 17.79 +0.99 27 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 15.71 +0.73 26 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 14.13 +0.78 26 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 12.75 +0.87 27 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 11.37 +0.84 27 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 10.30 +0.96 28 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 9.17 +0.95 27 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 8.10 +0.82 27 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 7.18 +0.82 27 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 6.30 +0.69 27 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 5.56 +0.69 27 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 4.85 +0.56 27 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 4.27 +0.56 27 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 3.70 +0.46 27 0 0 0
30MAR27 105.00 C 3.32 3.40 3.32 3.25 +0.53 27 2 4 +2
30MAR27 107.50 C 3.00 3.00 3.00 2.74 +0.39 27 1 1 +1
30MAR27 110.00 C 0.00 0.00 0.00 2.38 +0.34 27 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 2.07 +0.33 27 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 1.77 +0.25 27 0 0 0
TOTAL CALL 475 8,461 +36
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 95 0 3 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 83 0 1 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 76 0 12 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 69 0 5 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 51 0 8 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 45 0 41 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 40 0 112 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 34 0 70 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 -0.03 29 0 58 0
30MAR26 75.00 P 0.19 0.19 0.19 0.04 -0.08 28 10 153 0
30MAR26 77.50 P 0.34 0.34 0.34 0.13 -0.21 28 14 234 +14
30MAR26 80.00 P 0.61 0.61 0.55 0.38 -0.42 28 145 304 +144
30MAR26 82.50 P 1.08 1.19 1.05 0.90 -0.70 28 139 566 +66
30MAR26 85.00 P 2.08 2.08 2.00 1.81 -0.97 28 17 539 +9
30MAR26 87.50 P 0.00 0.00 0.00 3.17 -0.99 29 0 249 0
30MAR26 90.00 P 5.54 5.54 5.54 4.95 -1.28 30 1 319 0
30MAR26 92.50 P 0.00 0.00 0.00 7.07 -1.30 32 0 133 0
30MAR26 95.00 P 0.00 0.00 0.00 9.42 -1.39 36 0 59 0
30MAR26 97.50 P 0.00 0.00 0.00 11.56 -1.82 27 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 14.47 -1.65 50 0 6 0
30MAR26 102.50 P 0.00 0.00 0.00 17.02 -1.31 57 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 19.49 -1.16 62 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 21.97 -1.36 66 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 24.49 -1.36 72 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 26.99 -1.32 77 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 29.92 -1.65 94 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 32.05 -1.10 88 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 22 0
29APR26 67.50 P 0.00 0.00 0.00 0.02 -0.02 27 0 45 0
29APR26 70.00 P 0.00 0.00 0.00 0.06 -0.04 27 0 26 0
29APR26 72.50 P 0.00 0.00 0.00 0.14 -0.10 27 0 30 0
29APR26 75.00 P 0.00 0.00 0.00 0.30 -0.20 27 0 88 0
29APR26 77.50 P 0.00 0.00 0.00 0.61 -0.32 27 0 254 0
29APR26 80.00 P 1.36 1.36 1.36 1.12 -0.49 27 2 149 +2
29APR26 82.50 P 2.09 2.09 2.09 1.87 -0.67 27 15 60 -5
29APR26 85.00 P 3.16 3.16 3.16 2.92 -0.87 27 16 207 0
29APR26 87.50 P 4.19 4.57 4.19 4.26 -0.95 28 39 130 +32
29APR26 90.00 P 0.00 0.00 0.00 5.90 -1.04 28 0 101 0
29APR26 92.50 P 0.00 0.00 0.00 7.79 -1.27 29 0 100 0
29APR26 95.00 P 0.00 0.00 0.00 9.42 -1.61 24 0 47 0
29APR26 97.50 P 0.00 0.00 0.00 12.17 -1.54 32 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 14.58 -1.59 35 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 17.07 -1.29 39 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 19.62 -1.11 43 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 22.07 -1.53 46 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 24.52 -1.90 48 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 27.02 -1.51 52 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 29.92 -1.65 62 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 32.05 -1.79 58 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.02 -0.02 28 0 10 0
28MAY26 65.00 P 0.00 0.00 0.00 0.04 -0.04 27 0 5 0
28MAY26 67.50 P 0.00 0.00 0.00 0.10 -0.07 27 0 30 0
28MAY26 70.00 P 0.00 0.00 0.00 0.20 -0.12 27 0 164 0
28MAY26 72.50 P 0.00 0.00 0.00 0.39 -0.20 27 0 45 0
28MAY26 75.00 P 0.00 0.00 0.00 0.69 -0.32 27 0 96 0
28MAY26 77.50 P 0.00 0.00 0.00 1.14 -0.45 27 0 49 0
28MAY26 80.00 P 0.00 0.00 0.00 1.79 -0.59 27 0 18 0
28MAY26 82.50 P 0.00 0.00 0.00 2.67 -0.74 27 0 114 0
28MAY26 85.00 P 0.00 0.00 0.00 3.77 -0.91 27 0 105 0
28MAY26 87.50 P 0.00 0.00 0.00 5.11 -1.06 28 0 116 0
28MAY26 90.00 P 0.00 0.00 0.00 6.68 -1.20 28 0 294 0
28MAY26 92.50 P 0.00 0.00 0.00 8.46 -1.32 28 0 202 0
28MAY26 95.00 P 0.00 0.00 0.00 10.44 -1.41 29 0 22 0
28MAY26 97.50 P 0.00 0.00 0.00 12.57 -1.50 30 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 14.84 -1.55 31 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 17.22 -1.59 33 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 19.68 -1.51 36 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 22.20 -1.64 39 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 24.77 -1.65 43 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 27.35 -1.64 47 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 29.92 -1.65 50 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 32.50 -1.53 54 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 30 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 27 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.03 -0.03 24 0 55 0
29JUN26 62.50 P 0.00 0.00 0.00 0.07 -0.05 24 0 22 0
29JUN26 65.00 P 0.00 0.00 0.00 0.14 -0.11 24 0 117 0
29JUN26 67.50 P 0.00 0.00 0.00 0.29 -0.17 24 0 174 0
29JUN26 70.00 P 0.00 0.00 0.00 0.52 -0.27 24 0 1,030 0
29JUN26 72.50 P 1.19 1.19 1.15 0.91 -0.39 24 25 188 +10
29JUN26 75.00 P 0.00 0.00 0.00 1.46 -0.53 24 0 83 0
29JUN26 77.50 P 0.00 0.00 0.00 2.20 -0.63 24 0 16 0
29JUN26 80.00 P 0.00 0.00 0.00 3.16 -0.65 24 0 41 0
29JUN26 82.50 P 4.48 4.48 4.48 4.24 -0.82 24 15 136 +15
29JUN26 85.00 P 0.00 0.00 0.00 5.53 -1.02 23 0 70 0
29JUN26 87.50 P 0.00 0.00 0.00 7.05 -1.17 23 0 91 0
29JUN26 90.00 P 0.00 0.00 0.00 8.79 -1.85 22 0 158 0
29JUN26 92.50 P 0.00 0.00 0.00 11.00 -1.03 24 0 58 0
29JUN26 95.00 P 0.00 0.00 0.00 12.84 -1.62 21 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 14.85 -1.45 17 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 17.08 -1.47 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 19.34 -1.51 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 21.65 -1.53 0 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 24.15 -1.39 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 26.38 -1.64 0 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 28.96 -1.76 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 31.16 -1.76 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 33.93 -1.17 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.15 -0.06 26 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.26 -0.10 26 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.43 -0.14 26 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.69 -0.22 26 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 1.07 -0.28 26 0 101 0
29SEP26 70.00 P 0.00 0.00 0.00 1.56 -0.28 26 0 81 0
29SEP26 72.50 P 0.00 0.00 0.00 2.13 -0.35 26 0 61 0
29SEP26 75.00 P 0.00 0.00 0.00 2.79 -0.50 25 0 116 0
29SEP26 77.50 P 0.00 0.00 0.00 3.67 -0.58 25 0 60 0
29SEP26 80.00 P 0.00 0.00 0.00 4.70 -0.69 25 0 8 0
29SEP26 82.50 P 0.00 0.00 0.00 5.87 -0.82 25 0 20 0
29SEP26 85.00 P 0.00 0.00 0.00 7.21 -0.91 25 0 233 0
29SEP26 87.50 P 0.00 0.00 0.00 8.71 -0.97 25 0 205 0
29SEP26 90.00 P 0.00 0.00 0.00 10.32 -1.38 24 0 35 0
29SEP26 92.50 P 0.00 0.00 0.00 12.05 -1.62 24 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 13.92 -1.53 24 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 16.58 -1.08 27 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 17.90 -1.35 22 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 20.24 -1.15 22 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 22.40 -1.22 21 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 24.73 -1.50 19 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 26.71 -1.99 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 29.29 -1.43 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 31.67 -1.69 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 34.07 -1.52 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.94 -0.20 26 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 1.32 -0.29 26 0 46 0
30DEC26 67.50 P 0.00 0.00 0.00 1.83 -0.26 27 0 159 0
30DEC26 70.00 P 0.00 0.00 0.00 2.40 -0.33 26 0 85 0
30DEC26 72.50 P 0.00 0.00 0.00 3.06 -0.45 26 0 25 0
30DEC26 75.00 P 0.00 0.00 0.00 3.87 -0.56 26 0 62 0
30DEC26 77.50 P 0.00 0.00 0.00 4.82 -0.64 26 0 6 0
30DEC26 80.00 P 0.00 0.00 0.00 5.92 -0.70 26 0 158 0
30DEC26 82.50 P 0.00 0.00 0.00 7.10 -0.82 26 0 3 0
30DEC26 85.00 P 0.00 0.00 0.00 8.45 -0.86 26 0 31 0
30DEC26 87.50 P 0.00 0.00 0.00 9.90 -0.95 25 0 28 0
30DEC26 90.00 P 0.00 0.00 0.00 11.45 -1.04 25 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 13.14 -1.40 25 0 15 0
30DEC26 95.00 P 0.00 0.00 0.00 15.17 -1.08 26 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 17.47 -1.01 27 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 18.98 -1.58 25 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 21.02 -1.00 25 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 22.93 -1.65 23 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 25.40 -1.47 24 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 27.69 -1.01 24 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 29.77 -1.34 21 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 32.10 -1.26 16 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 34.46 -1.14 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 1.36 -0.23 26 0 5 0
30MAR27 65.00 P 0.00 0.00 0.00 1.83 -0.21 26 0 8 0
30MAR27 67.50 P 0.00 0.00 0.00 2.40 -0.26 26 0 3 0
30MAR27 70.00 P 2.98 2.98 2.98 3.05 -0.33 26 40 40 +40
30MAR27 72.50 P 0.00 0.00 0.00 3.83 -0.36 26 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 4.72 -0.43 26 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 5.68 -0.54 26 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 6.82 -0.56 26 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 8.02 -0.67 26 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 9.37 -0.69 26 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 10.78 -0.81 26 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 12.33 -0.83 25 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 13.95 -0.94 25 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 15.83 -0.93 26 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 17.68 -1.23 25 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 19.94 -0.71 27 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 21.74 -1.39 26 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 23.98 -0.99 26 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 25.91 -1.17 25 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 28.03 -1.25 25 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 30.27 -0.88 24 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 32.35 -1.09 22 0 0 0
TOTAL PUT 478 9,784 +327
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$ 16.19
30MAR26 9.75 C 0.00 0.00 0.00 6.45 -0.30 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.20 -0.42 0 0 20 0
30MAR26 10.50 C 0.00 0.00 0.00 5.70 -0.32 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.21 -0.30 66 0 45 0
30MAR26 11.50 C 0.00 0.00 0.00 4.69 -0.33 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.19 -0.32 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.82 -0.20 82 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.19 -0.34 0 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 2.69 -0.35 0 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 2.20 -0.35 0 0 46 0
30MAR26 14.50 C 0.00 0.00 0.00 1.74 -0.35 30 0 219 0
30MAR26 15.00 C 0.00 0.00 0.00 1.31 -0.34 32 0 367 0
30MAR26 15.50 C 1.11 1.12 0.95 0.94 -0.31 34 185 356 -58
30MAR26 16.00 C 0.69 0.69 0.65 0.65 -0.26 35 7 408 +7
30MAR26 16.50 C 0.52 0.53 0.46 0.43 -0.21 36 168 266 -60
30MAR26 17.00 C 0.45 0.45 0.30 0.26 -0.19 36 512 860 -59
30MAR26 17.50 C 0.24 0.24 0.19 0.15 -0.14 36 102 1,348 +102
30MAR26 18.00 C 0.17 0.17 0.12 0.08 -0.10 36 129 571 +6
30MAR26 18.50 C 0.00 0.00 0.00 0.04 -0.07 36 0 334 0
30MAR26 19.00 C 0.00 0.00 0.00 0.02 -0.04 37 0 688 0
30MAR26 19.50 C 0.04 0.04 0.04 0.01 -0.03 37 30 83 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 270 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 49 0 60 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 64 0 9 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 70 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 77 0 35 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 88 0 5 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 94 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 99 0 100 0
29APR26 10.50 C 0.00 0.00 0.00 5.72 -0.32 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.21 -0.34 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.73 -0.32 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.23 -0.33 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.82 -0.36 49 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.26 -0.42 33 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.80 -0.33 34 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.28 -0.30 26 0 15 0
29APR26 14.50 C 0.00 0.00 0.00 1.92 -0.32 33 0 300 0
29APR26 15.00 C 0.00 0.00 0.00 1.51 -0.39 31 0 425 0
29APR26 15.50 C 0.00 0.00 0.00 1.20 -0.28 33 0 144 0
29APR26 16.00 C 0.97 0.97 0.97 0.92 -0.26 33 7 369 +7
29APR26 16.50 C 0.90 0.90 0.80 0.70 -0.22 34 4 596 -1
29APR26 17.00 C 0.79 0.79 0.54 0.52 -0.19 34 8 774 +8
29APR26 17.50 C 0.51 0.51 0.51 0.37 -0.17 34 2 111 0
29APR26 18.00 C 0.00 0.00 0.00 0.26 -0.13 34 0 163 0
29APR26 18.50 C 0.00 0.00 0.00 0.18 -0.10 34 0 186 0
29APR26 19.00 C 0.00 0.00 0.00 0.12 -0.08 34 0 109 0
29APR26 19.50 C 0.00 0.00 0.00 0.08 -0.06 34 0 85 0
29APR26 20.00 C 0.00 0.00 0.00 0.05 -0.05 34 0 41 0
29APR26 21.00 C 0.00 0.00 0.00 0.02 -0.03 34 0 60 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.76 -0.33 42 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.36 -0.24 57 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.78 -0.44 38 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.29 -0.33 36 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.82 -0.36 36 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.30 -0.42 28 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.88 -0.35 32 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.46 -0.22 32 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.06 -0.31 32 0 45 0
28MAY26 15.00 C 0.00 0.00 0.00 1.71 -0.34 32 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 1.38 -0.28 32 0 40 0
28MAY26 16.00 C 0.00 0.00 0.00 1.11 -0.26 32 0 500 0
28MAY26 16.50 C 0.00 0.00 0.00 0.89 -0.22 32 0 618 0
28MAY26 17.00 C 0.70 0.70 0.70 0.70 -0.20 33 3 66 +3
28MAY26 17.50 C 0.00 0.00 0.00 0.55 -0.17 33 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.41 -0.15 33 0 495 0
28MAY26 18.50 C 0.00 0.00 0.00 0.31 -0.12 33 0 29 0
28MAY26 19.00 C 0.00 0.00 0.00 0.23 -0.10 33 0 3 0
28MAY26 19.50 C 0.00 0.00 0.00 0.16 -0.09 32 0 39 0
28MAY26 20.00 C 0.00 0.00 0.00 0.12 -0.06 33 0 26 0
28MAY26 21.00 C 0.00 0.00 0.00 0.06 -0.04 33 0 15 0
28MAY26 22.00 C 0.00 0.00 0.00 0.03 -0.02 33 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 56 0
28MAY26 24.00 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 6.52 -0.34 47 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.27 -0.35 43 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 5.76 -0.47 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.36 -0.27 51 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.80 -0.42 37 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.32 -0.33 36 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.85 -0.34 35 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.39 -0.33 34 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.88 -0.43 29 0 3 0
29JUN26 14.00 C 0.00 0.00 0.00 2.53 -0.35 33 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 2.14 -0.33 32 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 1.78 -0.31 32 0 44 0
29JUN26 15.50 C 0.00 0.00 0.00 1.47 -0.28 32 0 20 0
29JUN26 16.00 C 0.00 0.00 0.00 1.21 -0.24 32 0 36 0
29JUN26 16.50 C 0.00 0.00 0.00 0.96 -0.23 32 0 1,291 0
29JUN26 17.00 C 0.98 0.98 0.98 0.76 -0.20 32 1 1,083 0
29JUN26 17.50 C 0.00 0.00 0.00 0.59 -0.18 32 0 591 0
29JUN26 18.00 C 0.00 0.00 0.00 0.46 -0.15 32 0 419 0
29JUN26 18.50 C 0.00 0.00 0.00 0.35 -0.12 32 0 104 0
29JUN26 19.00 C 0.00 0.00 0.00 0.26 -0.11 31 0 637 0
29JUN26 19.50 C 0.00 0.00 0.00 0.19 -0.09 31 0 95 0
29JUN26 20.00 C 0.00 0.00 0.00 0.14 -0.07 31 0 54 0
29JUN26 21.00 C 0.00 0.00 0.00 0.08 -0.04 32 0 30 0
29JUN26 22.00 C 0.00 0.00 0.00 0.04 -0.03 32 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.02 -0.02 32 0 15 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 10 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 23 0
29SEP26 9.75 C 0.00 0.00 0.00 6.52 -0.34 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.27 -0.40 39 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.79 -0.44 39 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.36 -0.30 44 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.90 -0.34 43 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.36 -0.33 35 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.92 -0.38 35 0 6 0
29SEP26 13.00 C 0.00 0.00 0.00 3.52 -0.25 36 0 3 0
29SEP26 13.50 C 0.00 0.00 0.00 3.06 -0.34 33 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.69 -0.32 33 0 4 0
29SEP26 14.50 C 0.00 0.00 0.00 2.33 -0.32 33 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 2.05 -0.27 34 0 20 0
29SEP26 15.50 C 0.00 0.00 0.00 1.76 -0.26 33 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 1.51 -0.23 33 0 3 0
29SEP26 16.50 C 0.00 0.00 0.00 1.29 -0.21 33 0 1,218 0
29SEP26 17.00 C 0.00 0.00 0.00 1.09 -0.20 33 0 2 0
29SEP26 17.50 C 0.00 0.00 0.00 0.93 -0.17 33 0 26 0
29SEP26 18.00 C 0.98 0.98 0.98 0.77 -0.17 33 1 72 +1
29SEP26 18.50 C 0.00 0.00 0.00 0.66 -0.14 33 0 18 0
29SEP26 19.00 C 0.00 0.00 0.00 0.55 -0.13 33 0 25 0
29SEP26 19.50 C 0.00 0.00 0.00 0.46 -0.11 33 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.38 -0.11 32 0 14 0
29SEP26 21.00 C 0.00 0.00 0.00 0.26 -0.09 32 0 75 0
29SEP26 22.00 C 0.00 0.00 0.00 0.18 -0.06 33 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.12 -0.05 32 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.08 -0.04 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.54 -0.33 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.30 -0.37 41 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.81 -0.42 38 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.36 -0.31 38 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.90 -0.34 37 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.42 -0.30 34 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.02 -0.32 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.62 -0.32 34 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.25 -0.30 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.92 -0.27 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.59 -0.26 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.30 -0.25 33 0 40 0
30DEC26 15.50 C 0.00 0.00 0.00 2.04 -0.24 33 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 1.81 -0.21 33 0 8 0
30DEC26 16.50 C 0.00 0.00 0.00 1.59 -0.21 33 0 18 0
30DEC26 17.00 C 0.00 0.00 0.00 1.40 -0.19 32 0 18 0
30DEC26 17.50 C 0.00 0.00 0.00 1.23 -0.18 33 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.08 -0.17 32 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 0.94 -0.16 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.83 -0.13 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.72 -0.13 32 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.63 -0.11 32 0 143 0
30DEC26 21.00 C 0.00 0.00 0.00 0.47 -0.10 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.35 -0.09 32 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.26 -0.07 32 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 0.20 -0.05 32 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 5.84 -0.39 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.39 -0.32 36 0 6 0
30MAR27 11.50 C 0.00 0.00 0.00 4.96 -0.30 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.55 -0.33 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.19 -0.29 35 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.82 -0.28 35 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.47 -0.28 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.15 -0.27 34 0 0 0
30MAR27 14.50 C 3.16 3.16 3.16 2.85 -0.27 33 5 5 +5
30MAR27 15.00 C 0.00 0.00 0.00 2.59 -0.24 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.33 -0.25 33 0 10 0
30MAR27 16.00 C 0.00 0.00 0.00 2.12 -0.21 33 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.90 -0.22 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.72 -0.19 33 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.54 -0.19 33 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.38 -0.18 33 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.24 -0.17 33 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.10 -0.17 33 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.00 -0.14 33 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.89 -0.14 33 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.71 -0.11 32 0 10 0
30MAR27 22.00 C 0.00 0.00 0.00 0.56 - 32 0 0 -
TOTAL CALL 1,164 17,762 -39
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 94 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 74 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 66 0 98 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 59 0 400 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 51 0 779 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 45 0 389 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 38 0 945 0
30MAR26 14.00 P 0.00 0.00 0.00 0.03 0.00 38 0 680 0
30MAR26 14.50 P 0.00 0.00 0.00 0.06 -0.01 36 0 396 0
30MAR26 15.00 P 0.12 0.14 0.12 0.13 0.00 36 9 687 +6
30MAR26 15.50 P 0.21 0.26 0.21 0.27 +0.03 37 15 433 -1
30MAR26 16.00 P 0.40 0.46 0.40 0.46 +0.06 37 24 521 +16
30MAR26 16.50 P 0.72 0.72 0.72 0.73 +0.10 37 2 255 0
30MAR26 17.00 P 1.06 1.06 1.06 1.08 +0.15 38 12 190 +6
30MAR26 17.50 P 0.00 0.00 0.00 1.48 +0.19 40 0 140 0
30MAR26 18.00 P 0.00 0.00 0.00 1.93 +0.23 43 0 50 0
30MAR26 18.50 P 0.00 0.00 0.00 2.40 +0.27 47 0 29 0
30MAR26 19.00 P 0.00 0.00 0.00 2.88 +0.30 50 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.36 +0.30 53 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.86 +0.32 58 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.83 +0.32 60 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.83 +0.32 69 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.83 +0.33 77 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.84 +0.33 89 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.84 +0.33 96 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.84 +0.34 103 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.83 +0.32 106 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.84 +0.33 117 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 12.83 +0.32 118 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 37 0 18 0
29APR26 12.50 P 0.00 0.00 0.00 0.02 0.00 36 0 30 0
29APR26 13.00 P 0.00 0.00 0.00 0.03 0.00 34 0 2 0
29APR26 13.50 P 0.00 0.00 0.00 0.06 0.00 34 0 49 0
29APR26 14.00 P 0.11 0.11 0.11 0.12 +0.01 34 10 96 +10
29APR26 14.50 P 0.16 0.16 0.16 0.20 +0.01 34 2 342 0
29APR26 15.00 P 0.00 0.00 0.00 0.32 +0.03 34 0 618 0
29APR26 15.50 P 0.39 0.45 0.39 0.48 +0.05 34 25 113 0
29APR26 16.00 P 0.00 0.00 0.00 0.71 +0.09 34 0 324 0
29APR26 16.50 P 0.00 0.00 0.00 0.99 +0.13 35 0 513 0
29APR26 17.00 P 0.00 0.00 0.00 1.29 +0.14 35 0 892 0
29APR26 17.50 P 0.00 0.00 0.00 1.67 +0.19 36 0 17 0
29APR26 18.00 P 0.00 0.00 0.00 2.07 +0.30 37 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.51 +0.34 38 0 22 0
29APR26 19.00 P 0.00 0.00 0.00 2.94 +0.24 38 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.41 +0.26 40 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.89 +0.33 42 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.86 +0.30 46 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.84 +0.31 49 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.84 +0.32 54 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.84 +0.33 60 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.04 0.00 33 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.07 0.00 33 0 3 0
28MAY26 13.50 P 0.00 0.00 0.00 0.13 +0.01 33 0 60 0
28MAY26 14.00 P 0.00 0.00 0.00 0.20 +0.01 33 0 80 0
28MAY26 14.50 P 0.00 0.00 0.00 0.32 +0.03 33 0 43 0
28MAY26 15.00 P 0.00 0.00 0.00 0.46 +0.04 33 0 62 0
28MAY26 15.50 P 0.61 0.62 0.61 0.63 +0.06 32 3 49 -2
28MAY26 16.00 P 0.00 0.00 0.00 0.85 +0.08 32 0 765 0
28MAY26 16.50 P 0.00 0.00 0.00 1.12 +0.11 32 0 560 0
28MAY26 17.00 P 0.00 0.00 0.00 1.44 +0.15 33 0 74 0
28MAY26 17.50 P 0.00 0.00 0.00 1.81 +0.20 34 0 61 0
28MAY26 18.00 P 0.00 0.00 0.00 2.20 +0.20 35 0 50 0
28MAY26 18.50 P 0.00 0.00 0.00 2.58 +0.31 35 0 28 0
28MAY26 19.00 P 0.00 0.00 0.00 3.04 +0.24 37 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.50 +0.25 38 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.96 +0.27 39 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.90 +0.28 41 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.88 +0.31 45 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.86 +0.33 48 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.84 +0.31 50 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 0.00 32 0 131 0
29JUN26 11.50 P 0.00 0.00 0.00 0.04 0.00 32 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.07 0.00 32 0 45 0
29JUN26 12.50 P 0.00 0.00 0.00 0.12 +0.01 32 0 87 0
29JUN26 13.00 P 0.00 0.00 0.00 0.19 +0.01 32 0 213 0
29JUN26 13.50 P 0.00 0.00 0.00 0.28 +0.02 31 0 256 0
29JUN26 14.00 P 0.37 0.37 0.37 0.39 +0.02 31 8 539 -8
29JUN26 14.50 P 0.00 0.00 0.00 0.56 +0.05 31 0 231 0
29JUN26 15.00 P 0.72 0.72 0.72 0.74 +0.05 30 2 147 +2
29JUN26 15.50 P 0.82 0.95 0.82 0.97 +0.07 30 4 331 +1
29JUN26 16.00 P 0.00 0.00 0.00 1.24 +0.10 30 0 251 0
29JUN26 16.50 P 0.00 0.00 0.00 1.54 +0.12 30 0 938 0
29JUN26 17.00 P 0.00 0.00 0.00 1.90 +0.18 30 0 912 0
29JUN26 17.50 P 0.00 0.00 0.00 2.27 +0.20 30 0 380 0
29JUN26 18.00 P 0.00 0.00 0.00 2.65 +0.20 30 0 152 0
29JUN26 18.50 P 0.00 0.00 0.00 3.12 +0.27 32 0 75 0
29JUN26 19.00 P 0.00 0.00 0.00 3.50 +0.30 30 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 3.95 +0.26 30 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.39 +0.31 28 0 15 0
29JUN26 21.00 P 0.00 0.00 0.00 5.23 +0.28 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.15 +0.27 0 0 100 0
29JUN26 23.00 P 0.00 0.00 0.00 7.23 +0.30 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.21 +0.44 0 0 23 0
29JUN26 25.00 P 0.00 0.00 0.00 9.18 +0.44 0 0 100 0
29SEP26 9.75 P 0.00 0.00 0.00 0.03 0.00 33 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.04 0.00 33 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.06 0.00 32 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.10 0.00 32 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.15 0.00 32 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.23 +0.02 33 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.30 +0.02 32 0 12 0
29SEP26 13.00 P 0.00 0.00 0.00 0.41 +0.02 32 0 71 0
29SEP26 13.50 P 0.00 0.00 0.00 0.54 +0.03 32 0 139 0
29SEP26 14.00 P 0.00 0.00 0.00 0.70 +0.03 31 0 119 0
29SEP26 14.50 P 0.00 0.00 0.00 0.89 +0.05 31 0 192 0
29SEP26 15.00 P 0.00 0.00 0.00 1.11 +0.07 31 0 4,236 0
29SEP26 15.50 P 1.16 1.29 1.16 1.34 +0.07 31 23 43 +20
29SEP26 16.00 P 0.00 0.00 0.00 1.61 +0.09 31 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 1.90 +0.11 31 0 1,208 0
29SEP26 17.00 P 0.00 0.00 0.00 2.21 +0.12 31 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 2.66 +0.25 33 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 3.02 +0.27 33 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 3.28 +0.17 30 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 3.67 +0.16 29 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.07 +0.16 28 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.55 +0.27 29 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.40 +0.28 26 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.36 +0.27 27 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 7.23 +0.21 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.26 +0.31 0 0 50 0
30DEC26 9.75 P 0.00 0.00 0.00 0.07 0.00 32 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.09 0.00 32 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.13 0.00 32 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.19 +0.01 32 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.26 +0.01 32 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 0.35 +0.02 32 0 38 0
30DEC26 12.50 P 0.00 0.00 0.00 0.45 +0.02 31 0 6 0
30DEC26 13.00 P 0.00 0.00 0.00 0.58 +0.03 31 0 111 0
30DEC26 13.50 P 0.00 0.00 0.00 0.74 +0.04 31 0 24 0
30DEC26 14.00 P 0.89 0.89 0.89 0.92 +0.06 31 1 1 -1
30DEC26 14.50 P 0.00 0.00 0.00 1.11 +0.05 31 0 163 0
30DEC26 15.00 P 0.00 0.00 0.00 1.34 +0.08 31 0 207 0
30DEC26 15.50 P 0.00 0.00 0.00 1.58 +0.08 31 0 15 0
30DEC26 16.00 P 0.00 0.00 0.00 1.85 +0.10 31 0 132 0
30DEC26 16.50 P 0.00 0.00 0.00 2.13 +0.10 31 0 64 0
30DEC26 17.00 P 0.00 0.00 0.00 2.45 +0.13 31 0 20 0
30DEC26 17.50 P 0.00 0.00 0.00 2.77 +0.14 30 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.12 +0.16 30 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.49 +0.18 30 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.88 +0.20 30 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.30 +0.23 30 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.72 +0.25 30 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 5.54 +0.26 29 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.44 +0.28 28 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.36 +0.29 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.29 +0.29 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.21 0.00 32 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.28 0.00 32 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.37 +0.02 32 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.48 +0.03 32 0 2 0
30MAR27 12.50 P 0.00 0.00 0.00 0.61 +0.03 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.76 +0.04 32 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.92 +0.04 31 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.12 +0.06 31 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 1.32 +0.06 31 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.56 +0.08 31 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.80 +0.08 31 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 2.07 +0.10 31 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.35 +0.10 31 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.66 +0.13 31 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.98 +0.13 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.31 +0.14 30 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.66 +0.15 30 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.02 +0.16 30 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.43 +0.21 30 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.83 +0.22 30 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.66 +0.23 30 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.52 - 29 0 0 -
TOTAL PUT 140 23,028 +49
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$ 79.10
13MAR26 52.50 C 0.00 0.00 0.00 26.61 +0.38 0 0 0 0
13MAR26 55.00 C 0.00 0.00 0.00 24.11 +0.39 0 0 0 0
13MAR26 57.50 C 0.00 0.00 0.00 21.61 +0.38 0 0 0 0
13MAR26 60.00 C 0.00 0.00 0.00 19.11 +0.39 0 0 0 0
13MAR26 62.50 C 0.00 0.00 0.00 16.61 +0.36 0 0 0 0
13MAR26 65.00 C 0.00 0.00 0.00 14.11 +0.39 0 0 0 0
13MAR26 67.50 C 0.00 0.00 0.00 11.61 +0.39 0 0 0 0
13MAR26 70.00 C 8.94 9.10 8.94 9.10 +0.35 0 20 2 0
13MAR26 72.50 C 7.00 7.00 5.72 6.63 +0.28 43 51 51 +4
13MAR26 75.00 C 4.21 4.26 3.15 4.23 -0.07 42 113 400 -26
13MAR26 77.50 C 2.87 3.00 1.53 2.20 -0.28 43 680 863 +66
13MAR26 80.00 C 1.40 1.50 0.57 0.91 -0.29 45 2,846 1,827 -247
13MAR26 82.50 C 0.55 0.62 0.19 0.27 -0.21 45 1,537 1,434 +351
13MAR26 85.00 C 0.18 0.19 0.08 0.06 -0.12 46 71 779 +46
13MAR26 87.50 C 0.11 0.11 0.05 0.01 -0.05 46 2 260 +1
13MAR26 90.00 C 0.02 0.02 0.02 0.01 -0.01 57 1 465 0
13MAR26 92.50 C 0.01 0.01 0.01 0.01 0.00 68 101 161 +101
13MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 78 0 106 0
13MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
13MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
13MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
20MAR26 55.00 C 0.00 0.00 0.00 24.14 +0.39 67 0 0 0
20MAR26 57.50 C 0.00 0.00 0.00 21.64 +0.39 0 0 0 0
20MAR26 60.00 C 0.00 0.00 0.00 19.14 +0.39 0 0 0 0
20MAR26 62.50 C 0.00 0.00 0.00 16.64 +0.31 0 0 0 0
20MAR26 65.00 C 0.00 0.00 0.00 14.15 +0.22 42 0 0 0
20MAR26 67.50 C 0.00 0.00 0.00 11.67 +0.36 42 0 0 0
20MAR26 70.00 C 0.00 0.00 0.00 9.23 +0.30 42 0 0 0
20MAR26 72.50 C 0.00 0.00 0.00 7.03 +0.12 46 0 18 0
20MAR26 75.00 C 0.00 0.00 0.00 4.95 +0.05 45 0 1 0
20MAR26 77.50 C 3.60 3.60 2.50 3.10 -0.14 42 179 120 -16
20MAR26 80.00 C 2.23 2.23 1.42 1.79 -0.20 41 598 369 +272
20MAR26 82.50 C 1.22 1.31 0.68 0.94 -0.19 41 335 184 +121
20MAR26 85.00 C 0.70 0.70 0.35 0.47 -0.13 42 269 232 +126
20MAR26 87.50 C 0.36 0.36 0.23 0.21 -0.08 42 63 142 +63
20MAR26 90.00 C 0.13 0.13 0.13 0.08 -0.05 42 6 49 +6
20MAR26 92.50 C 0.10 0.10 0.10 0.03 -0.03 42 15 30 +15
20MAR26 95.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 0 0
20MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
20MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 34.16 +0.39 0 0 1 0
30MAR26 46.00 C 0.00 0.00 0.00 33.16 +0.39 0 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 32.17 +0.40 73 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 31.17 +0.40 67 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 30.17 +0.40 60 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 29.17 +0.40 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 26.67 +0.39 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 24.18 +0.38 50 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 21.68 +0.29 0 0 7 0
30MAR26 60.00 C 18.46 18.70 18.46 19.19 +0.23 42 250 746 +249
30MAR26 62.50 C 0.00 0.00 0.00 16.82 +0.32 56 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 14.27 +0.34 44 0 20 0
30MAR26 67.50 C 12.66 12.73 12.64 11.89 -0.05 43 130 590 +130
30MAR26 70.00 C 0.00 0.00 0.00 9.76 +0.09 47 0 138 0
30MAR26 72.50 C 7.90 7.90 7.90 7.72 +0.12 47 1 584 -1
30MAR26 75.00 C 6.05 6.05 5.00 5.74 -0.04 44 75 1,849 -24
30MAR26 77.50 C 4.58 4.58 3.53 4.18 -0.06 44 64 3,365 -55
30MAR26 80.00 C 3.21 3.40 2.30 2.90 -0.10 44 651 4,433 +197
30MAR26 82.50 C 2.23 2.30 1.55 1.94 -0.10 44 268 5,568 +73
30MAR26 85.00 C 1.36 1.52 0.98 1.24 -0.11 44 551 5,289 +2
30MAR26 87.50 C 1.02 1.02 0.65 0.78 -0.08 44 382 4,477 -101
30MAR26 90.00 C 0.62 0.63 0.42 0.47 -0.06 44 506 5,280 +10
30MAR26 92.50 C 0.43 0.43 0.30 0.27 -0.04 44 254 3,374 +167
30MAR26 95.00 C 0.29 0.29 0.21 0.15 -0.03 44 105 3,210 +60
30MAR26 97.50 C 0.00 0.00 0.00 0.08 -0.02 44 0 14,572 0
30MAR26 100.00 C 0.14 0.16 0.14 0.04 -0.02 44 92 12,935 -22
30MAR26 102.50 C 0.13 0.16 0.12 0.02 -0.01 44 53 9,482 +17
30MAR26 105.00 C 0.10 0.11 0.10 0.01 -0.01 44 4 20,816 -3
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 47 0 2,788 0
30MAR26 110.00 C 0.11 0.11 0.11 0.01 0.00 51 100 22,068 -100
30MAR26 112.50 C 0.06 0.06 0.06 0.01 0.00 54 18 3,367 +18
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 57 0 8,163 0
30MAR26 117.50 C 0.05 0.05 0.05 0.01 0.00 59 1 5,441 -1
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 62 0 11,763 0
30MAR26 122.50 C 0.02 0.02 0.02 0.01 0.00 65 120 4,353 +120
30MAR26 125.00 C 0.02 0.02 0.02 0.01 0.00 68 240 14,855 +240
30MAR26 127.50 C 0.02 0.02 0.02 0.01 0.00 70 10 2,716 +10
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 73 0 9,103 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 75 0 2,504 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 78 0 15,646 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 80 0 1,601 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 83 0 11,125 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 85 0 593 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 87 0 5,281 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 89 0 1,949 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 91 0 9,011 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 94 0 1,944 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 96 0 1,201 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 98 0 1,880 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 100 0 6,536 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 102 0 8,348 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 103 0 1,398 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 105 0 144 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 107 0 2,342 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 109 0 416 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 111 0 8,714 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 113 0 146 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 114 0 344 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 116 0 568 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 118 0 280 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 119 0 123 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 121 0 884 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 123 0 220 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 124 0 73 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 126 0 1,168 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 127 0 2,312 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 130 0 429 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 133 0 578 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 136 0 2,692 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 139 0 335 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 141 0 1,348 0
30MAR26 230.00 C 0.01 0.01 0.01 0.01 0.00 144 5 55 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 147 0 274 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 149 0 64 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 152 0 182 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 154 0 54 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 156 0 36 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 159 0 109 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 161 0 135 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 163 0 70 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 165 0 40 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 167 0 49 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 169 0 168 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 171 0 63 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 173 0 170 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 175 0 278 0
30MAR26 310.00 C 0.00 0.00 0.00 0.01 0.00 179 0 103 0
30MAR26 320.00 C 0.01 0.01 0.01 0.01 0.00 183 4 446 0
29APR26 45.00 C 0.00 0.00 0.00 34.26 +0.28 46 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 33.16 +0.29 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 32.17 +0.27 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 31.17 +0.24 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 30.17 +0.15 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 29.28 +0.24 41 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 26.88 +0.49 54 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 24.45 +0.26 53 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 21.71 -0.07 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 19.51 +0.15 44 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 17.18 +0.14 44 0 0 0
29APR26 65.00 C 14.47 14.47 14.47 14.60 +0.13 35 6 26 0
29APR26 67.50 C 0.00 0.00 0.00 12.88 +0.17 44 0 11 0
29APR26 70.00 C 9.76 9.76 9.76 10.79 +0.12 42 5 14 -5
29APR26 72.50 C 0.00 0.00 0.00 8.86 +0.05 41 0 78 0
29APR26 75.00 C 7.00 7.00 7.00 7.17 +0.01 41 2 632 -2
29APR26 77.50 C 5.64 5.64 4.90 5.63 -0.09 40 200 1,164 +172
29APR26 80.00 C 4.63 4.63 3.72 4.37 -0.11 39 275 1,935 +185
29APR26 82.50 C 3.36 3.36 2.84 3.36 -0.12 39 112 3,189 -9
29APR26 85.00 C 2.75 2.88 2.13 2.54 -0.11 40 182 1,242 -19
29APR26 87.50 C 1.69 1.69 1.62 1.91 -0.07 40 56 1,425 -37
29APR26 90.00 C 1.60 1.60 1.21 1.40 -0.06 40 64 2,010 +27
29APR26 92.50 C 1.17 1.17 0.91 1.00 -0.07 40 55 1,121 +27
29APR26 95.00 C 0.89 0.89 0.71 0.71 -0.06 40 171 1,175 -120
29APR26 97.50 C 0.66 0.66 0.55 0.49 -0.05 40 33 2,940 -21
29APR26 100.00 C 0.57 0.57 0.47 0.34 -0.04 40 112 5,087 +45
29APR26 102.50 C 0.00 0.00 0.00 0.23 -0.03 40 0 6,953 0
29APR26 105.00 C 0.40 0.40 0.33 0.15 -0.03 39 19 2,605 +2
29APR26 107.50 C 0.31 0.31 0.31 0.10 -0.02 39 10 2,155 0
29APR26 110.00 C 0.26 0.29 0.26 0.07 -0.01 40 69 2,353 +35
29APR26 112.50 C 0.25 0.25 0.25 0.05 -0.01 40 2 1,214 +2
29APR26 115.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 1,865 0
29APR26 117.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 541 0
29APR26 120.00 C 0.20 0.20 0.19 0.01 -0.01 39 3 858 -1
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 42 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 0.14 0.15 0.14 0.01 0.00 46 32 314 -27
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 47 0 229 0
29APR26 135.00 C 0.12 0.12 0.12 0.01 0.00 49 3 593 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 50 0 1,606 0
29APR26 140.00 C 0.12 0.12 0.12 0.01 0.00 52 120 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 0.12 0.12 0.12 0.01 0.00 57 182 17,340 +182
28MAY26 45.00 C 0.00 0.00 0.00 34.35 +0.29 0 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 33.36 +0.15 38 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 32.37 +0.25 40 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 31.38 +0.23 40 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 30.17 -0.02 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 29.28 +0.05 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 26.88 -0.06 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 24.45 +0.05 35 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 22.00 -0.09 34 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 19.69 -0.11 37 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 17.45 -0.25 38 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 15.29 -0.01 38 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 13.32 +0.21 39 0 93 0
28MAY26 70.00 C 0.00 0.00 0.00 11.43 +0.17 39 0 64 0
28MAY26 72.50 C 0.00 0.00 0.00 9.70 +0.12 39 0 61 0
28MAY26 75.00 C 7.57 7.86 7.57 8.28 -0.02 40 60 1,558 +60
28MAY26 77.50 C 7.19 7.19 6.08 6.83 -0.09 39 381 1,804 +321
28MAY26 80.00 C 5.92 5.92 4.97 5.60 -0.04 39 306 3,147 +244
28MAY26 82.50 C 4.76 5.00 4.03 4.57 -0.09 39 302 4,284 +32
28MAY26 85.00 C 3.73 3.73 3.26 3.68 -0.09 39 105 3,986 +40
28MAY26 87.50 C 3.00 3.00 2.75 2.97 -0.06 39 8 1,808 +4
28MAY26 90.00 C 2.41 2.42 2.14 2.36 -0.05 39 114 1,473 +11
28MAY26 92.50 C 1.95 1.95 1.81 1.85 -0.05 39 90 941 +60
28MAY26 95.00 C 1.55 1.55 1.35 1.43 -0.06 39 19 1,022 +15
28MAY26 97.50 C 1.15 1.21 1.15 1.10 -0.05 39 112 1,605 +110
28MAY26 100.00 C 0.99 1.03 0.99 0.84 -0.05 39 11 2,203 0
28MAY26 102.50 C 0.87 0.87 0.87 0.64 -0.04 39 4 1,289 +4
28MAY26 105.00 C 0.00 0.00 0.00 0.48 -0.04 39 0 1,167 0
28MAY26 107.50 C 0.59 0.59 0.59 0.36 -0.03 39 1 766 0
28MAY26 110.00 C 0.00 0.00 0.00 0.27 -0.03 39 0 2,100 0
28MAY26 112.50 C 0.00 0.00 0.00 0.20 -0.02 39 0 292 0
28MAY26 115.00 C 0.00 0.00 0.00 0.15 -0.02 39 0 276 0
28MAY26 117.50 C 0.00 0.00 0.00 0.11 -0.01 39 0 344 0
28MAY26 120.00 C 0.36 0.36 0.36 0.08 -0.01 39 1 820 0
28MAY26 122.50 C 0.00 0.00 0.00 0.06 -0.01 39 0 1,080 0
28MAY26 125.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 314 0
28MAY26 127.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 440 0
28MAY26 130.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 311 0
28MAY26 132.50 C 0.00 0.00 0.00 0.01 -0.01 37 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 0.21 0.22 0.21 0.01 0.00 40 60 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 0.19 0.19 0.19 0.01 0.00 43 200 247 +200
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 45 0 197 0
29JUN26 45.00 C 0.00 0.00 0.00 34.35 -0.09 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 33.36 -0.12 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 32.37 -0.16 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 31.38 -0.20 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 30.36 -0.26 0 0 3,500 0
29JUN26 50.00 C 0.00 0.00 0.00 29.44 -0.21 0 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 27.09 -0.22 35 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 24.77 -0.23 38 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 22.49 -0.22 39 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 20.39 +0.01 41 0 5 0
29JUN26 62.50 C 0.00 0.00 0.00 18.14 -0.24 40 0 12 0
29JUN26 65.00 C 0.00 0.00 0.00 16.11 -0.20 39 0 491 0
29JUN26 67.50 C 0.00 0.00 0.00 14.17 -0.22 39 0 130 0
29JUN26 70.00 C 0.00 0.00 0.00 12.39 -0.12 39 0 2,756 0
29JUN26 72.50 C 0.00 0.00 0.00 10.76 +0.11 39 0 111 0
29JUN26 75.00 C 9.37 9.37 9.09 9.32 -0.16 39 5 4,788 0
29JUN26 77.50 C 8.25 8.53 7.39 8.02 -0.11 40 497 1,742 +354
29JUN26 80.00 C 7.09 7.28 6.16 6.75 -0.09 39 3,980 13,628 +3,030
29JUN26 82.50 C 5.95 6.10 5.48 5.76 -0.12 39 185 4,105 +34
29JUN26 85.00 C 4.98 4.98 4.41 4.86 -0.10 40 471 4,871 +258
29JUN26 87.50 C 4.29 4.29 3.68 4.11 -0.05 40 27 1,844 +25
29JUN26 90.00 C 3.61 3.61 3.21 3.42 -0.04 40 74 2,169 -3
29JUN26 92.50 C 0.00 0.00 0.00 2.82 -0.05 40 0 767 0
29JUN26 95.00 C 2.54 2.54 2.24 2.31 -0.06 40 172 3,447 +112
29JUN26 97.50 C 2.19 2.19 2.08 1.89 -0.06 40 40 3,377 +27
29JUN26 100.00 C 1.82 1.82 1.65 1.54 -0.06 40 10 9,841 -2
29JUN26 102.50 C 1.39 1.43 1.39 1.25 -0.05 39 30 3,494 0
29JUN26 105.00 C 1.37 1.37 1.20 1.00 -0.06 39 32 14,036 +1
29JUN26 107.50 C 1.20 1.20 1.20 0.81 -0.05 39 15 2,443 0
29JUN26 110.00 C 1.03 1.03 0.90 0.65 -0.04 39 1,041 10,012 +762
29JUN26 112.50 C 0.00 0.00 0.00 0.52 -0.04 39 0 1,089 0
29JUN26 115.00 C 0.00 0.00 0.00 0.41 -0.04 39 0 12,221 0
29JUN26 117.50 C 0.75 0.75 0.75 0.33 -0.03 39 1 3,640 +1
29JUN26 120.00 C 0.57 0.57 0.57 0.26 -0.03 39 2 6,408 +2
29JUN26 122.50 C 0.00 0.00 0.00 0.20 -0.03 39 0 3,122 0
29JUN26 125.00 C 0.00 0.00 0.00 0.16 -0.02 39 0 7,243 0
29JUN26 127.50 C 0.00 0.00 0.00 0.13 -0.01 39 0 1,428 0
29JUN26 130.00 C 0.53 0.53 0.45 0.10 -0.02 39 150 14,537 +150
29JUN26 132.50 C 0.42 0.42 0.42 0.08 -0.01 39 1 1,347 0
29JUN26 135.00 C 0.41 0.41 0.41 0.06 -0.01 39 2 2,587 0
29JUN26 137.50 C 0.00 0.00 0.00 0.05 -0.01 40 0 564 0
29JUN26 140.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 2,345 0
29JUN26 142.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 993 0
29JUN26 145.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 2,637 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 744 0
29JUN26 150.00 C 0.28 0.28 0.28 0.01 0.00 38 2 2,907 -2
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 39 0 415 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 40 0 404 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 41 0 536 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 42 0 848 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 42 0 352 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 43 0 155 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 44 0 841 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 0.00 0.00 0.00 0.01 0.00 51 0 407 0
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 35.00 -0.31 42 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 34.07 -0.31 42 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 33.15 -0.32 43 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 32.23 -0.29 42 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 31.32 -0.34 42 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 30.46 -0.25 43 0 126 0
29SEP26 52.50 C 0.00 0.00 0.00 28.22 -0.18 42 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 26.08 -0.19 42 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 23.99 -0.21 42 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 22.36 +0.18 44 0 63 0
29SEP26 62.50 C 0.00 0.00 0.00 20.41 +0.16 43 0 3 0
29SEP26 65.00 C 0.00 0.00 0.00 18.21 -0.21 41 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 16.45 -0.26 40 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 14.92 +0.06 40 0 61 0
29SEP26 72.50 C 0.00 0.00 0.00 13.47 +0.14 41 0 90 0
29SEP26 75.00 C 11.50 11.50 11.50 11.97 +0.06 40 1 193 0
29SEP26 77.50 C 10.35 10.35 10.35 10.82 -0.09 40 1 67 0
29SEP26 80.00 C 9.73 9.73 8.91 9.63 -0.10 40 239 4,126 +120
29SEP26 82.50 C 8.12 8.12 8.12 8.66 -0.07 40 38 1,268 +30
29SEP26 85.00 C 8.00 8.00 7.18 7.66 -0.12 40 182 2,925 +120
29SEP26 87.50 C 0.00 0.00 0.00 6.82 -0.11 40 0 2,488 0
29SEP26 90.00 C 6.30 6.30 5.78 6.09 -0.05 41 59 3,101 -31
29SEP26 92.50 C 5.49 5.49 5.49 5.41 -0.03 41 30 515 -30
29SEP26 95.00 C 5.04 5.04 4.56 4.77 -0.03 41 34 4,323 -30
29SEP26 97.50 C 0.00 0.00 0.00 4.19 -0.05 40 0 1,951 0
29SEP26 100.00 C 4.00 4.00 3.58 3.69 -0.04 40 95 6,536 -49
29SEP26 102.50 C 0.00 0.00 0.00 3.23 -0.05 40 8 2,708 +8
29SEP26 105.00 C 0.00 0.00 0.00 2.83 -0.06 40 0 1,969 0
29SEP26 107.50 C 2.80 2.80 2.66 2.48 -0.05 40 28 1,496 +24
29SEP26 110.00 C 2.38 2.38 2.35 2.17 -0.05 40 40 6,022 +20
29SEP26 112.50 C 0.00 0.00 0.00 1.89 -0.05 40 0 532 0
29SEP26 115.00 C 0.00 0.00 0.00 1.65 -0.05 40 5 1,549 0
29SEP26 117.50 C 0.00 0.00 0.00 1.44 -0.05 40 0 820 0
29SEP26 120.00 C 1.79 1.79 1.61 1.25 -0.05 40 12 2,014 +2
29SEP26 122.50 C 1.48 1.48 1.48 1.09 -0.04 40 1 935 0
29SEP26 125.00 C 1.36 1.36 1.36 0.95 -0.04 40 2 1,226 0
29SEP26 127.50 C 0.00 0.00 0.00 0.82 -0.04 40 0 378 0
29SEP26 130.00 C 0.00 0.00 0.00 0.71 -0.04 40 0 2,541 0
29SEP26 132.50 C 0.00 0.00 0.00 0.62 -0.04 40 0 201 0
29SEP26 135.00 C 1.00 1.05 1.00 0.54 -0.03 40 12 272 +12
29SEP26 137.50 C 0.00 0.00 0.00 0.47 -0.03 40 0 133 0
29SEP26 140.00 C 0.00 0.00 0.00 0.40 -0.03 40 0 652 0
29SEP26 142.50 C 0.00 0.00 0.00 0.35 -0.03 40 0 172 0
29SEP26 145.00 C 0.84 0.84 0.84 0.30 -0.03 40 30 253 -27
29SEP26 147.50 C 0.79 0.79 0.79 0.26 -0.02 40 30 151 -30
29SEP26 150.00 C 0.76 0.76 0.72 0.23 -0.02 40 60 560 0
29SEP26 152.50 C 0.00 0.00 0.00 0.20 -0.02 40 0 185 0
29SEP26 155.00 C 0.67 0.67 0.67 0.17 -0.02 40 30 177 0
29SEP26 157.50 C 0.00 0.00 0.00 0.15 -0.01 40 0 1,129 0
29SEP26 160.00 C 0.59 0.59 0.59 0.13 -0.01 40 1 390 -1
30DEC26 45.00 C 0.00 0.00 0.00 35.89 -0.28 46 0 15,019 0
30DEC26 46.00 C 0.00 0.00 0.00 35.05 -0.28 46 0 11 0
30DEC26 47.00 C 0.00 0.00 0.00 34.14 -0.28 45 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 33.27 -0.25 45 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 32.43 -0.20 45 0 211 0
30DEC26 50.00 C 0.00 0.00 0.00 31.56 -0.20 44 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 29.49 -0.14 44 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 27.46 -0.11 43 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 25.82 +0.41 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 23.69 +0.21 43 0 12 0
30DEC26 62.50 C 0.00 0.00 0.00 21.79 +0.09 42 0 1 0
30DEC26 65.00 C 0.00 0.00 0.00 20.08 +0.09 41 0 7 0
30DEC26 67.50 C 0.00 0.00 0.00 18.43 +0.07 41 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 17.10 +0.16 41 0 15,319 0
30DEC26 72.50 C 0.00 0.00 0.00 15.55 -0.18 41 0 34 0
30DEC26 75.00 C 15.00 15.00 15.00 14.11 +0.02 40 1 28 0
30DEC26 77.50 C 13.63 13.63 12.90 12.96 -0.18 40 3 42 +1
30DEC26 80.00 C 11.81 11.87 11.32 11.85 -0.22 40 308 1,561 +267
30DEC26 82.50 C 11.35 11.35 10.40 10.90 -0.12 41 18 2,196 +8
30DEC26 85.00 C 0.00 0.00 0.00 9.94 -0.15 41 0 4,654 0
30DEC26 87.50 C 9.09 9.09 9.09 9.09 -0.13 41 20 1,268 -13
30DEC26 90.00 C 8.70 8.70 7.90 8.30 -0.11 41 6 2,646 -3
30DEC26 92.50 C 7.66 7.66 7.66 7.58 -0.08 41 1 312 0
30DEC26 95.00 C 6.97 6.97 6.97 6.88 -0.09 41 6 1,282 +6
30DEC26 97.50 C 0.00 0.00 0.00 6.24 -0.09 41 0 1,054 0
30DEC26 100.00 C 5.90 5.90 5.49 5.65 -0.10 41 27 4,052 +17
30DEC26 102.50 C 0.00 0.00 0.00 5.12 -0.10 41 0 775 0
30DEC26 105.00 C 4.86 4.86 4.86 4.64 -0.10 41 1 1,017 +1
30DEC26 107.50 C 0.00 0.00 0.00 4.20 -0.10 41 0 301 0
30DEC26 110.00 C 4.00 4.00 4.00 3.79 -0.11 41 1 748 0
30DEC26 112.50 C 0.00 0.00 0.00 3.43 -0.10 41 0 104 0
30DEC26 115.00 C 0.00 0.00 0.00 3.10 -0.10 40 0 283 0
30DEC26 117.50 C 0.00 0.00 0.00 2.80 -0.10 40 0 317 0
30DEC26 120.00 C 2.94 3.05 2.94 2.53 -0.10 40 49 548 -2
30DEC26 122.50 C 2.66 2.66 2.66 2.28 -0.10 40 1 418 -1
30DEC26 125.00 C 0.00 0.00 0.00 2.06 -0.09 40 0 617 0
30DEC26 127.50 C 0.00 0.00 0.00 1.86 -0.09 40 0 546 0
30DEC26 130.00 C 2.10 2.10 2.10 1.68 -0.08 40 1 611 +1
30DEC26 132.50 C 2.24 2.24 2.00 1.51 -0.09 40 3 464 0
30DEC26 135.00 C 0.00 0.00 0.00 1.36 -0.08 40 0 324 0
30DEC26 137.50 C 0.00 0.00 0.00 1.23 -0.08 40 0 365 0
30DEC26 140.00 C 1.72 1.72 1.72 1.11 -0.07 40 12 216 +2
30DEC26 142.50 C 0.00 0.00 0.00 1.00 -0.07 40 0 271 0
30DEC26 145.00 C 0.00 0.00 0.00 0.90 -0.07 40 0 140 0
30DEC26 147.50 C 0.00 0.00 0.00 0.81 -0.07 40 0 70 0
30DEC26 150.00 C 1.40 1.40 1.40 0.74 -0.05 40 5 673 0
30DEC26 152.50 C 0.00 0.00 0.00 0.66 -0.06 40 0 583 0
30DEC26 155.00 C 1.28 1.28 1.28 0.60 -0.05 40 2 361 -2
30DEC26 157.50 C 0.00 0.00 0.00 0.54 -0.05 40 0 278 0
30DEC26 160.00 C 1.08 1.10 1.08 0.49 -0.04 40 11 467 0
30MAR27 52.50 C 0.00 0.00 0.00 30.55 -0.06 44 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 28.61 -0.05 43 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 26.73 +0.12 43 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 24.94 +0.04 42 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 23.19 +0.06 42 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 21.87 +0.35 42 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 20.01 +0.06 41 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 18.66 +0.03 41 0 30 0
30MAR27 72.50 C 0.00 0.00 0.00 17.15 0.00 40 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 15.88 -0.10 40 0 2 0
30MAR27 77.50 C 0.00 0.00 0.00 14.68 -0.08 40 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 13.79 -0.10 41 0 19 0
30MAR27 82.50 C 0.00 0.00 0.00 12.74 -0.12 41 0 69 0
30MAR27 85.00 C 0.00 0.00 0.00 11.79 -0.04 41 0 96 0
30MAR27 87.50 C 0.00 0.00 0.00 10.92 -0.11 41 0 0 0
30MAR27 90.00 C 9.60 9.88 9.60 10.11 -0.08 41 2 109 0
30MAR27 92.50 C 0.00 0.00 0.00 9.37 -0.04 41 0 57 0
30MAR27 95.00 C 9.23 9.23 8.29 8.65 -0.04 41 5 164 +1
30MAR27 97.50 C 8.02 8.02 8.02 7.98 -0.05 41 18 103 +18
30MAR27 100.00 C 7.45 7.45 7.33 7.35 -0.06 41 13 148 +9
30MAR27 102.50 C 6.87 6.92 6.87 6.78 -0.05 41 14 252 +10
TOTAL CALL 22,461 670,883 +8,613
13MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
13MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
13MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
13MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
13MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 101 0 110 0
13MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 85 0 513 0
13MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 70 0 321 0
13MAR26 70.00 P 0.00 0.00 0.00 0.01 -0.02 56 0 515 0
13MAR26 72.50 P 0.10 0.14 0.07 0.02 -0.11 45 245 905 -36
13MAR26 75.00 P 0.37 0.47 0.20 0.15 -0.32 45 952 1,684 -100
13MAR26 77.50 P 0.88 1.32 0.63 0.65 -0.51 45 959 884 +205
13MAR26 80.00 P 1.63 2.69 1.60 1.79 -0.61 45 273 205 +80
13MAR26 82.50 P 3.50 5.00 3.50 3.68 -0.47 46 125 276 +115
13MAR26 85.00 P 0.00 0.00 0.00 6.04 -0.41 56 0 36 0
13MAR26 87.50 P 0.00 0.00 0.00 8.44 -0.40 58 4 15 -4
13MAR26 90.00 P 0.00 0.00 0.00 10.98 -0.32 80 0 0 0
13MAR26 92.50 P 0.00 0.00 0.00 13.47 -0.33 91 0 0 0
13MAR26 95.00 P 0.00 0.00 0.00 15.97 -0.33 104 0 0 0
13MAR26 97.50 P 0.00 0.00 0.00 18.46 -0.34 114 0 0 0
13MAR26 100.00 P 0.00 0.00 0.00 20.96 -0.34 125 0 0 0
13MAR26 102.50 P 0.00 0.00 0.00 23.46 -0.34 136 0 0 0
20MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
20MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
20MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
20MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
20MAR26 65.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
20MAR26 67.50 P 0.00 0.00 0.00 0.02 -0.04 42 0 90 0
20MAR26 70.00 P 0.17 0.28 0.17 0.09 -0.09 42 51 128 +25
20MAR26 72.50 P 0.34 0.60 0.34 0.27 -0.20 42 115 157 +115
20MAR26 75.00 P 0.73 1.15 0.73 0.71 -0.31 42 273 360 +207
20MAR26 77.50 P 1.45 1.90 1.27 1.47 -0.44 42 199 215 +69
20MAR26 80.00 P 2.35 3.44 2.33 2.67 -0.41 42 89 33 +13
20MAR26 82.50 P 0.00 0.00 0.00 4.36 -0.33 43 0 158 0
20MAR26 85.00 P 0.00 0.00 0.00 6.37 -0.29 44 0 0 0
20MAR26 87.50 P 0.00 0.00 0.00 8.56 -0.47 42 4 4 +4
20MAR26 90.00 P 0.00 0.00 0.00 10.98 -0.41 45 0 0 0
20MAR26 92.50 P 0.00 0.00 0.00 13.47 -0.35 52 0 0 0
20MAR26 95.00 P 0.00 0.00 0.00 16.38 +0.05 83 0 0 0
20MAR26 97.50 P 0.00 0.00 0.00 18.90 +0.09 93 0 0 0
20MAR26 100.00 P 0.00 0.00 0.00 21.40 +0.09 101 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 87 0 219 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 81 0 10 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 72 0 200 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 65 0 546 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 58 0 197 0
30MAR26 57.50 P 0.10 0.10 0.10 0.01 0.00 51 32 899 -32
30MAR26 60.00 P 0.08 0.10 0.08 0.01 -0.01 45 86 1,712 -60
30MAR26 62.50 P 0.17 0.17 0.14 0.03 -0.02 44 4 791 0
30MAR26 65.00 P 0.25 0.26 0.21 0.08 -0.05 44 30 1,220 +12
30MAR26 67.50 P 0.41 0.47 0.41 0.21 -0.08 44 52 2,587 -50
30MAR26 70.00 P 0.59 0.79 0.58 0.45 -0.15 44 219 5,743 -60
30MAR26 72.50 P 0.99 1.30 0.92 0.88 -0.23 44 588 5,044 +16
30MAR26 75.00 P 1.60 2.08 1.42 1.56 -0.30 44 216 12,158 -67
30MAR26 77.50 P 2.50 3.15 2.22 2.52 -0.33 45 68 6,164 +30
30MAR26 80.00 P 3.50 4.60 3.30 3.71 -0.32 44 242 11,380 -40
30MAR26 82.50 P 4.77 5.31 4.77 5.27 -0.32 44 94 6,308 -24
30MAR26 85.00 P 6.55 8.11 6.50 7.06 -0.29 44 501 22,530 -128
30MAR26 87.50 P 10.00 10.00 10.00 9.13 -0.26 45 1 4,456 -1
30MAR26 90.00 P 10.87 12.80 10.87 11.28 -0.27 44 45 25,240 0
30MAR26 92.50 P 14.15 14.30 13.80 13.58 -0.86 44 8 4,899 0
30MAR26 95.00 P 17.30 17.30 16.21 16.38 -0.04 60 25 20,280 -3
30MAR26 97.50 P 0.00 0.00 0.00 18.90 -0.04 67 0 9,132 0
30MAR26 100.00 P 20.80 22.19 20.80 21.53 +0.13 76 111 21,164 +111
30MAR26 102.50 P 24.35 24.59 23.63 23.66 -0.24 69 150 3,329 -50
30MAR26 105.00 P 26.95 27.05 26.86 25.90 -0.40 0 150 16,457 +80
30MAR26 107.50 P 0.00 0.00 0.00 28.64 -0.32 78 0 937 0
30MAR26 110.00 P 0.00 0.00 0.00 30.90 -0.40 0 0 12,330 0
30MAR26 112.50 P 0.00 0.00 0.00 33.64 -0.32 87 0 0 0
30MAR26 115.00 P 36.30 36.30 36.00 36.00 -0.41 82 10 2,515 0
30MAR26 117.50 P 0.00 0.00 0.00 38.64 -0.27 95 0 1,113 0
30MAR26 120.00 P 0.00 0.00 0.00 41.64 +0.23 120 0 788 0
30MAR26 122.50 P 0.00 0.00 0.00 43.64 -0.16 103 0 991 0
30MAR26 125.00 P 0.00 0.00 0.00 46.14 -0.29 107 0 33 0
30MAR26 127.50 P 0.00 0.00 0.00 48.63 -0.27 110 0 541 0
30MAR26 130.00 P 0.00 0.00 0.00 51.58 +0.12 135 0 5,850 0
30MAR26 132.50 P 0.00 0.00 0.00 53.64 -0.27 118 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 56.14 -0.29 121 0 227 0
30MAR26 137.50 P 0.00 0.00 0.00 58.64 -0.27 124 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 61.14 -0.27 128 0 191 0
30MAR26 142.50 P 0.00 0.00 0.00 63.64 -0.27 131 0 40 0
30MAR26 145.00 P 0.00 0.00 0.00 66.14 -0.17 134 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 68.64 -0.27 137 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 71.14 -0.16 140 0 135 0
30MAR26 152.50 P 0.00 0.00 0.00 73.64 -0.16 143 0 17 0
30MAR26 155.00 P 0.00 0.00 0.00 76.14 -0.16 146 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 78.64 -0.16 149 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 81.14 -0.16 152 0 20 0
30MAR26 162.50 P 0.00 0.00 0.00 83.64 -0.16 154 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 86.14 -0.16 157 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 88.64 -0.16 160 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 91.14 -0.16 163 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 93.64 -0.16 165 0 17 0
30MAR26 175.00 P 0.00 0.00 0.00 96.14 -0.16 167 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 98.64 -0.16 170 0 15 0
30MAR26 180.00 P 0.00 0.00 0.00 101.14 -0.26 172 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 103.64 -0.16 174 0 15 0
30MAR26 185.00 P 0.00 0.00 0.00 106.14 -0.16 177 0 97 0
30MAR26 187.50 P 0.00 0.00 0.00 108.72 -0.15 185 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 111.14 -0.16 181 0 40 0
30MAR26 192.50 P 0.00 0.00 0.00 113.59 -0.31 179 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 116.20 -0.22 191 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 118.63 -0.17 187 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 121.14 -0.16 190 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 126.14 -0.16 194 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 131.14 -0.26 198 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 136.20 -0.20 207 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 141.14 -0.26 206 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 146.14 -0.16 209 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 151.13 -0.32 212 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 156.22 -0.27 223 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 161.13 -0.32 219 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 166.08 -0.32 218 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 171.22 -0.23 233 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 176.22 -0.18 237 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 181.19 -0.26 238 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 186.19 -0.26 241 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 191.19 -0.25 244 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 196.07 -0.38 235 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 201.08 -0.37 239 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 206.22 -0.20 255 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 211.13 -0.29 251 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 216.22 -0.22 261 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 221.01 -0.41 241 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 231.19 -0.17 267 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 241.21 -0.19 274 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 55 0 40 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 53 0 70 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 48.00 P 0.05 0.05 0.05 0.01 0.00 49 9 9 +9
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 45 0 60 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 18 0
29APR26 55.00 P 0.00 0.00 0.00 0.02 -0.02 39 0 231 0
29APR26 57.50 P 0.24 0.24 0.24 0.05 -0.03 39 4 227 0
29APR26 60.00 P 0.36 0.36 0.36 0.12 -0.04 40 30 580 +30
29APR26 62.50 P 0.55 0.55 0.55 0.23 -0.08 40 1 872 -1
29APR26 65.00 P 0.70 0.73 0.70 0.44 -0.11 40 55 657 +13
29APR26 67.50 P 1.07 1.07 1.07 0.76 -0.16 40 135 1,187 +13
29APR26 70.00 P 1.34 1.72 1.34 1.23 -0.22 40 158 2,523 +123
29APR26 72.50 P 1.91 2.34 1.91 1.88 -0.29 40 225 2,227 +70
29APR26 75.00 P 2.63 3.14 2.63 2.72 -0.32 40 156 4,372 +83
29APR26 77.50 P 3.67 4.22 3.67 3.80 -0.26 40 32 2,085 -1
29APR26 80.00 P 4.82 5.67 4.80 5.00 -0.30 39 49 13,163 +9
29APR26 82.50 P 6.37 7.33 6.37 6.45 -0.35 39 190 2,891 +69
29APR26 85.00 P 8.19 9.12 8.12 8.18 -0.27 39 208 3,100 -157
29APR26 87.50 P 11.08 11.08 11.08 10.06 -0.25 40 5 3,765 0
29APR26 90.00 P 0.00 0.00 0.00 12.10 -0.26 40 0 3,984 0
29APR26 92.50 P 0.00 0.00 0.00 14.26 -0.24 41 0 3,640 0
29APR26 95.00 P 17.56 17.56 17.56 16.57 -0.16 43 22 6,643 +22
29APR26 97.50 P 0.00 0.00 0.00 18.93 -0.24 44 0 4,018 0
29APR26 100.00 P 0.00 0.00 0.00 21.53 +0.04 50 0 734 0
29APR26 102.50 P 0.00 0.00 0.00 23.70 -0.20 47 0 209 0
29APR26 105.00 P 0.00 0.00 0.00 26.13 -0.20 48 0 35 0
29APR26 107.50 P 0.00 0.00 0.00 28.64 -0.32 52 0 27 0
29APR26 110.00 P 0.00 0.00 0.00 31.07 -0.24 53 0 36 0
29APR26 112.50 P 0.00 0.00 0.00 33.87 -0.09 64 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 36.36 -0.05 67 0 1 0
29APR26 117.50 P 0.00 0.00 0.00 38.64 -0.27 63 0 97 0
29APR26 120.00 P 0.00 0.00 0.00 41.64 +0.23 79 0 26 0
29APR26 122.50 P 0.00 0.00 0.00 43.64 -0.16 69 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 46.14 -0.29 71 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 48.63 -0.27 73 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 51.58 +0.12 88 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 53.64 -0.27 78 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 56.14 -0.29 81 0 2 0
29APR26 137.50 P 0.00 0.00 0.00 58.64 -0.27 83 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 61.14 -0.27 85 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 63.64 -0.27 87 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 66.14 -0.17 89 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 68.64 -0.27 91 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 71.14 -0.17 93 0 0 0
28MAY26 45.00 P 0.12 0.12 0.12 0.01 0.00 44 4 40 +4
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 0.00 41 0 5 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 39 0 8 0
28MAY26 49.00 P 0.00 0.00 0.00 0.02 0.00 40 0 4 0
28MAY26 50.00 P 0.00 0.00 0.00 0.03 0.00 41 0 70 0
28MAY26 52.50 P 0.00 0.00 0.00 0.05 -0.02 39 0 15 0
28MAY26 55.00 P 0.39 0.39 0.39 0.10 -0.03 39 1 40 +1
28MAY26 57.50 P 0.00 0.00 0.00 0.19 -0.05 39 0 174 0
28MAY26 60.00 P 0.66 0.75 0.66 0.35 -0.07 39 4 804 +2
28MAY26 62.50 P 0.92 0.92 0.92 0.58 -0.10 39 130 917 +100
28MAY26 65.00 P 1.24 1.27 1.24 0.92 -0.14 39 102 1,494 -40
28MAY26 67.50 P 1.74 1.84 1.66 1.39 -0.18 39 78 1,312 +5
28MAY26 70.00 P 2.42 2.53 2.28 2.02 -0.22 39 251 1,839 +159
28MAY26 72.50 P 2.94 2.94 2.94 2.80 -0.27 39 45 2,808 0
28MAY26 75.00 P 3.94 4.10 3.89 3.73 -0.30 39 111 2,500 -90
28MAY26 77.50 P 4.51 5.29 4.51 4.79 -0.28 39 80 4,263 +40
28MAY26 80.00 P 6.09 6.79 6.05 6.02 -0.32 39 267 5,989 +30
28MAY26 82.50 P 7.44 8.29 7.28 7.51 -0.27 39 288 1,932 +217
28MAY26 85.00 P 9.84 10.00 9.84 9.15 -0.27 39 6 3,011 +4
28MAY26 87.50 P 0.00 0.00 0.00 10.88 -0.28 39 0 1,777 0
28MAY26 90.00 P 13.15 13.15 13.15 12.41 -0.83 36 30 1,115 -30
28MAY26 92.50 P 0.00 0.00 0.00 14.80 -0.56 39 0 979 0
28MAY26 95.00 P 0.00 0.00 0.00 17.33 -0.43 43 0 589 0
28MAY26 97.50 P 0.00 0.00 0.00 19.64 -0.24 45 0 169 0
28MAY26 100.00 P 0.00 0.00 0.00 21.91 +0.04 46 0 71 0
28MAY26 102.50 P 0.00 0.00 0.00 24.23 -0.13 47 0 145 0
28MAY26 105.00 P 0.00 0.00 0.00 26.59 +0.08 48 0 66 0
28MAY26 107.50 P 0.00 0.00 0.00 28.98 +0.02 49 0 14 0
28MAY26 110.00 P 0.00 0.00 0.00 31.28 -0.03 48 0 70 0
28MAY26 112.50 P 0.00 0.00 0.00 33.87 -0.09 53 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 36.38 -0.03 55 0 9 0
28MAY26 117.50 P 0.00 0.00 0.00 38.89 -0.02 58 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 41.64 +0.23 64 0 8 0
28MAY26 122.50 P 0.00 0.00 0.00 43.88 +0.08 62 0 3 0
28MAY26 125.00 P 0.00 0.00 0.00 46.38 -0.05 64 0 40 0
28MAY26 127.50 P 0.00 0.00 0.00 48.89 -0.01 67 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 51.58 +0.12 72 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 53.89 -0.02 71 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 56.39 -0.04 73 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 58.89 -0.02 75 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 61.39 -0.02 77 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 63.89 -0.02 79 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 66.39 +0.08 80 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 68.89 -0.02 82 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 71.39 +0.06 84 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 122 0
29JUN26 46.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 3 0
29JUN26 47.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 6 0
29JUN26 48.00 P 0.00 0.00 0.00 0.05 -0.01 40 0 3 0
29JUN26 49.00 P 0.00 0.00 0.00 0.06 -0.02 39 0 3,505 0
29JUN26 50.00 P 0.00 0.00 0.00 0.08 -0.02 39 0 127 0
29JUN26 52.50 P 0.00 0.00 0.00 0.15 -0.04 39 0 71 0
29JUN26 55.00 P 0.00 0.00 0.00 0.27 -0.05 39 0 175 0
29JUN26 57.50 P 0.81 0.81 0.81 0.45 -0.07 39 20 321 +20
29JUN26 60.00 P 1.09 1.20 1.09 0.70 -0.10 39 14 1,310 +14
29JUN26 62.50 P 1.39 1.39 1.38 1.06 -0.13 40 45 698 +45
29JUN26 65.00 P 1.79 1.94 1.79 1.52 -0.18 40 156 1,881 +127
29JUN26 67.50 P 2.45 2.64 2.45 2.12 -0.22 40 44 7,434 0
29JUN26 70.00 P 2.98 3.36 2.98 2.84 -0.27 40 158 4,535 -113
29JUN26 72.50 P 3.75 4.08 3.75 3.71 -0.31 40 108 3,132 +16
29JUN26 75.00 P 4.76 5.24 4.70 4.70 -0.28 40 47 17,035 -3
29JUN26 77.50 P 5.86 6.45 5.86 5.87 -0.22 40 76 5,310 +70
29JUN26 80.00 P 6.92 7.81 6.92 7.09 -0.28 39 3,705 22,668 +2,745
29JUN26 82.50 P 8.60 9.33 8.60 8.52 -0.29 39 62 5,279 +61
29JUN26 85.00 P 10.07 10.33 9.72 10.13 -0.24 39 303 5,471 +158
29JUN26 87.50 P 11.37 11.37 11.37 11.89 -0.27 40 1 2,458 0
29JUN26 90.00 P 0.00 0.00 0.00 14.03 +0.04 42 0 8,438 0
29JUN26 92.50 P 0.00 0.00 0.00 15.91 -0.20 41 0 4,165 0
29JUN26 95.00 P 0.00 0.00 0.00 18.11 -0.47 43 0 15,682 0
29JUN26 97.50 P 0.00 0.00 0.00 20.20 -0.23 43 0 7,353 0
29JUN26 100.00 P 0.00 0.00 0.00 22.52 -0.29 45 0 15,246 0
29JUN26 102.50 P 0.00 0.00 0.00 24.64 -0.11 44 0 5,163 0
29JUN26 105.00 P 0.00 0.00 0.00 27.18 +0.33 47 0 18,669 0
29JUN26 107.50 P 30.01 30.01 30.01 29.12 -0.08 44 30 3,625 0
29JUN26 110.00 P 0.00 0.00 0.00 31.68 +0.16 47 0 10,819 0
29JUN26 112.50 P 0.00 0.00 0.00 34.00 +0.04 47 0 260 0
29JUN26 115.00 P 0.00 0.00 0.00 36.42 +0.01 49 0 4,313 0
29JUN26 117.50 P 0.00 0.00 0.00 38.89 -0.02 50 0 302 0
29JUN26 120.00 P 0.00 0.00 0.00 41.64 -0.06 56 0 5,635 0
29JUN26 122.50 P 0.00 0.00 0.00 43.88 +0.08 54 0 898 0
29JUN26 125.00 P 0.00 0.00 0.00 46.38 -0.05 56 0 3,264 0
29JUN26 127.50 P 0.00 0.00 0.00 48.89 -0.01 58 0 1,025 0
29JUN26 130.00 P 0.00 0.00 0.00 51.58 +0.12 63 0 441 0
29JUN26 132.50 P 53.50 53.50 53.50 53.89 -0.02 61 1 800 0
29JUN26 135.00 P 55.90 55.90 55.90 56.39 -0.04 63 2 1,356 0
29JUN26 137.50 P 0.00 0.00 0.00 58.89 -0.02 65 0 32 0
29JUN26 140.00 P 0.00 0.00 0.00 61.39 -0.02 66 0 523 0
29JUN26 142.50 P 0.00 0.00 0.00 63.89 -0.02 68 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 66.39 +0.08 70 0 30 0
29JUN26 147.50 P 0.00 0.00 0.00 68.89 -0.02 71 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 71.39 +0.06 73 0 870 0
29JUN26 152.50 P 0.00 0.00 0.00 73.88 +0.08 74 0 60 0
29JUN26 155.00 P 0.00 0.00 0.00 76.37 +0.07 75 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 78.87 +0.07 77 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 81.37 +0.07 78 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 83.87 +0.07 79 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 86.39 +0.09 81 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 88.87 +0.07 82 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 91.39 +0.09 84 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 93.87 +0.07 84 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 96.37 +0.07 86 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 98.87 +0.07 87 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 101.37 -0.03 88 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 103.89 +0.09 90 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 106.38 +0.08 90 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 108.88 +0.01 92 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 111.38 +0.08 93 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 113.87 -0.03 94 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 116.37 -0.05 95 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 118.88 +0.08 96 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 121.37 +0.07 97 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.19 -0.03 40 0 109 0
29SEP26 46.00 P 0.00 0.00 0.00 0.23 -0.04 40 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 0.28 -0.05 40 0 8 0
29SEP26 48.00 P 0.00 0.00 0.00 0.34 -0.04 40 0 14 0
29SEP26 49.00 P 0.00 0.00 0.00 0.40 -0.06 40 0 42 0
29SEP26 50.00 P 0.95 0.95 0.95 0.48 -0.07 40 30 820 0
29SEP26 52.50 P 0.00 0.00 0.00 0.71 -0.09 40 0 294 0
29SEP26 55.00 P 1.48 1.49 1.48 1.01 -0.11 40 35 459 -30
29SEP26 57.50 P 1.85 1.85 1.85 1.41 -0.12 40 30 473 0
29SEP26 60.00 P 2.36 2.36 2.36 1.90 -0.16 40 1 1,307 +1
29SEP26 62.50 P 2.81 2.81 2.81 2.46 -0.21 40 30 727 +30
29SEP26 65.00 P 3.40 3.40 3.40 3.17 -0.20 40 1 1,718 +1
29SEP26 67.50 P 0.00 0.00 0.00 3.98 -0.25 40 0 351 0
29SEP26 70.00 P 0.00 0.00 0.00 4.84 -0.25 40 0 8,137 0
29SEP26 72.50 P 0.00 0.00 0.00 5.78 -0.26 40 0 1,184 0
29SEP26 75.00 P 7.16 7.16 7.13 6.86 -0.25 40 60 3,188 +60
29SEP26 77.50 P 0.00 0.00 0.00 8.05 -0.25 40 0 3,764 0
29SEP26 80.00 P 9.75 9.75 9.75 9.35 -0.26 39 2 8,395 +2
29SEP26 82.50 P 0.00 0.00 0.00 10.79 -0.27 39 0 3,647 0
29SEP26 85.00 P 12.58 12.58 12.58 12.34 -0.35 40 10 6,663 0
29SEP26 87.50 P 0.00 0.00 0.00 14.02 -0.27 40 0 1,724 0
29SEP26 90.00 P 15.88 15.88 15.88 15.95 -0.30 41 30 4,399 +30
29SEP26 92.50 P 0.00 0.00 0.00 17.81 -0.21 41 0 2,887 0
29SEP26 95.00 P 0.00 0.00 0.00 19.65 -0.29 41 0 6,423 0
29SEP26 97.50 P 21.52 21.52 21.52 21.54 -0.39 41 60 2,596 0
29SEP26 100.00 P 0.00 0.00 0.00 23.75 -0.19 42 0 6,703 0
29SEP26 102.50 P 25.56 25.56 25.56 25.67 -0.72 41 4 3,862 +4
29SEP26 105.00 P 28.32 28.32 28.32 28.12 -0.40 43 60 2,873 -30
29SEP26 107.50 P 0.00 0.00 0.00 30.33 -0.29 43 0 783 0
29SEP26 110.00 P 33.26 33.26 33.26 32.17 -0.67 41 3 1,764 0
29SEP26 112.50 P 0.00 0.00 0.00 34.79 -0.30 44 0 371 0
29SEP26 115.00 P 0.00 0.00 0.00 37.05 -0.29 44 0 1,750 0
29SEP26 117.50 P 0.00 0.00 0.00 39.37 -0.29 44 0 102 0
29SEP26 120.00 P 0.00 0.00 0.00 41.68 -0.32 44 0 150 0
29SEP26 122.50 P 0.00 0.00 0.00 44.04 -0.05 44 0 78 0
29SEP26 125.00 P 0.00 0.00 0.00 46.38 -0.05 44 0 281 0
29SEP26 127.50 P 0.00 0.00 0.00 48.91 +0.01 46 0 3 0
29SEP26 130.00 P 0.00 0.00 0.00 51.58 +0.12 49 0 121 0
29SEP26 132.50 P 0.00 0.00 0.00 53.89 -0.02 49 0 2 0
29SEP26 135.00 P 0.00 0.00 0.00 56.39 -0.04 50 0 2 0
29SEP26 137.50 P 0.00 0.00 0.00 58.89 -0.02 51 0 1 0
29SEP26 140.00 P 0.00 0.00 0.00 61.39 -0.02 53 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 63.89 -0.02 54 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 66.39 +0.08 55 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 68.89 -0.02 56 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 71.39 +0.06 57 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 73.89 +0.09 58 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 76.39 +0.09 60 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 78.89 +0.09 61 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 81.39 +0.09 62 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.51 -0.07 40 0 15,360 0
30DEC26 46.00 P 0.00 0.00 0.00 0.59 -0.08 40 0 33 0
30DEC26 47.00 P 0.00 0.00 0.00 0.68 -0.09 40 0 103 0
30DEC26 48.00 P 0.00 0.00 0.00 0.79 -0.10 40 0 145 0
30DEC26 49.00 P 0.00 0.00 0.00 0.91 -0.10 40 0 324 0
30DEC26 50.00 P 1.62 1.62 1.62 1.03 -0.11 40 2 209 0
30DEC26 52.50 P 0.00 0.00 0.00 1.40 -0.14 40 0 55 0
30DEC26 55.00 P 2.35 2.35 2.35 1.83 -0.18 40 30 277 +16
30DEC26 57.50 P 0.00 0.00 0.00 2.38 -0.19 40 0 147 0
30DEC26 60.00 P 3.29 3.56 3.29 3.00 -0.24 41 3 1,207 +3
30DEC26 62.50 P 0.00 0.00 0.00 3.72 -0.25 41 0 886 0
30DEC26 65.00 P 4.95 4.95 4.95 4.55 -0.30 41 100 660 +86
30DEC26 67.50 P 0.00 0.00 0.00 5.44 -0.24 41 0 473 0
30DEC26 70.00 P 6.25 6.40 6.25 6.40 -0.20 40 22 15,359 +20
30DEC26 72.50 P 0.00 0.00 0.00 7.34 -0.29 40 0 1,501 0
30DEC26 75.00 P 8.48 8.60 8.48 8.50 -0.26 40 21 1,402 +1
30DEC26 77.50 P 9.65 10.22 9.65 9.69 -0.29 40 214 1,256 +214
30DEC26 80.00 P 11.27 11.62 11.27 11.07 -0.25 40 21 9,797 +21
30DEC26 82.50 P 0.00 0.00 0.00 12.49 -0.26 40 0 2,229 0
30DEC26 85.00 P 0.00 0.00 0.00 14.02 -0.27 40 0 6,983 0
30DEC26 87.50 P 15.56 16.41 15.56 15.65 -0.11 40 270 723 +71
30DEC26 90.00 P 17.57 17.57 17.57 17.57 -0.14 41 60 3,640 +60
30DEC26 92.50 P 0.00 0.00 0.00 19.37 -0.16 41 0 670 0
30DEC26 95.00 P 0.00 0.00 0.00 21.24 +0.13 41 0 2,743 0
30DEC26 97.50 P 23.50 23.50 23.50 23.15 -0.76 41 1 1,793 0
30DEC26 100.00 P 0.00 0.00 0.00 25.55 +0.31 43 0 4,413 0
30DEC26 102.50 P 0.00 0.00 0.00 27.13 -0.13 41 0 283 0
30DEC26 105.00 P 0.00 0.00 0.00 29.18 -0.13 42 0 479 0
30DEC26 107.50 P 0.00 0.00 0.00 31.28 -0.12 42 0 132 0
30DEC26 110.00 P 0.00 0.00 0.00 33.58 +0.06 43 0 889 0
30DEC26 112.50 P 0.00 0.00 0.00 35.68 0.00 42 0 166 0
30DEC26 115.00 P 0.00 0.00 0.00 37.92 +0.05 43 0 101 0
30DEC26 117.50 P 0.00 0.00 0.00 40.15 -0.33 43 0 60 0
30DEC26 120.00 P 42.30 42.30 42.30 42.40 -0.32 43 1 226 +1
30DEC26 122.50 P 0.00 0.00 0.00 44.69 -0.32 43 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 46.98 -0.30 43 0 10 0
30DEC26 127.50 P 0.00 0.00 0.00 49.30 -0.34 43 0 5 0
30DEC26 130.00 P 51.40 52.65 51.40 51.61 -0.05 43 4 132 +4
30DEC26 132.50 P 0.00 0.00 0.00 54.06 +0.04 44 0 1 0
30DEC26 135.00 P 57.65 57.65 57.65 56.46 -0.18 44 1 39 0
30DEC26 137.50 P 0.00 0.00 0.00 58.91 -0.02 45 0 6 0
30DEC26 140.00 P 0.00 0.00 0.00 61.39 -0.02 46 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 63.89 -0.02 47 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 66.39 +0.08 48 0 96 0
30DEC26 147.50 P 0.00 0.00 0.00 68.89 -0.02 49 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 71.39 +0.06 50 0 3 0
30DEC26 152.50 P 0.00 0.00 0.00 73.89 +0.09 51 0 2 0
30DEC26 155.00 P 0.00 0.00 0.00 76.39 +0.05 52 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 78.89 +0.09 53 0 0 0
30DEC26 160.00 P 81.00 81.00 81.00 81.55 -2.19 56 3 121 +3
30MAR27 52.50 P 0.00 0.00 0.00 2.03 -0.16 40 0 128 0
30MAR27 55.00 P 3.05 3.12 3.05 2.60 -0.16 40 30 112 +30
30MAR27 57.50 P 0.00 0.00 0.00 3.23 -0.20 40 0 247 0
30MAR27 60.00 P 0.00 0.00 0.00 3.96 -0.20 41 0 79 0
30MAR27 62.50 P 5.09 5.09 5.09 4.76 -0.25 41 100 113 +100
30MAR27 65.00 P 5.80 5.80 5.80 5.67 -0.24 41 100 143 +100
30MAR27 67.50 P 6.63 6.93 6.63 6.55 -0.26 40 11 196 +1
30MAR27 70.00 P 0.00 0.00 0.00 7.53 -0.23 40 0 346 0
30MAR27 72.50 P 0.00 0.00 0.00 8.57 -0.25 40 0 140 0
30MAR27 75.00 P 0.00 0.00 0.00 9.76 -0.24 40 0 79 0
30MAR27 77.50 P 11.10 11.10 11.10 10.94 -0.32 39 8 182 +8
30MAR27 80.00 P 0.00 0.00 0.00 12.30 -0.31 39 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 13.75 -0.29 39 0 25 0
30MAR27 85.00 P 0.00 0.00 0.00 15.30 -0.26 39 0 115 0
30MAR27 87.50 P 0.00 0.00 0.00 16.95 -0.15 40 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 18.55 -0.26 39 0 32 0
30MAR27 92.50 P 0.00 0.00 0.00 20.67 -0.37 41 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 22.49 -0.38 41 0 12 0
30MAR27 97.50 P 0.00 0.00 0.00 24.36 -0.40 41 0 4 0
30MAR27 100.00 P 0.00 0.00 0.00 26.19 -0.18 41 0 75 0
30MAR27 102.50 P 0.00 0.00 0.00 28.26 -0.39 41 0 5 0
TOTAL PUT 14,727 651,785 +5,058
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MGM - MGM CHINA CLOSING PRICE HK$ 12.26
30MAR26 6.75 C 0.00 0.00 0.00 5.52 +0.27 82 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.27 +0.27 69 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.02 +0.27 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.77 +0.27 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.52 +0.27 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.27 +0.27 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.02 +0.27 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.77 +0.27 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.52 +0.27 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.27 +0.27 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.02 +0.26 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.78 +0.27 50 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.53 +0.26 45 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.28 +0.25 40 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 1.82 +0.23 47 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.38 +0.21 46 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.97 +0.18 43 0 75 0
30MAR26 12.00 C 0.00 0.00 0.00 0.64 +0.14 43 0 28 0
30MAR26 12.50 C 0.35 0.35 0.35 0.39 +0.09 42 4 46 +4
30MAR26 13.00 C 0.19 0.19 0.17 0.22 +0.04 42 63 1,199 0
30MAR26 13.50 C 0.11 0.12 0.11 0.12 +0.02 43 98 200 +91
30MAR26 14.00 C 0.00 0.00 0.00 0.06 +0.01 43 0 62 0
30MAR26 14.50 C 0.00 0.00 0.00 0.03 0.00 43 0 1,763 0
30MAR26 15.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 576 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 47 0 516 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 52 0 105 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 57 0 121 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 62 0 19 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 72 0 110 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 80 0 2 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 102 0 450 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 109 0 180 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.52 +0.27 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.27 +0.27 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.03 +0.26 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.79 +0.25 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.59 +0.25 41 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.36 +0.24 40 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.91 +0.21 39 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.50 +0.17 38 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.15 +0.15 38 0 19 0
29APR26 12.00 C 0.00 0.00 0.00 0.85 +0.11 38 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.62 +0.11 39 0 41 0
29APR26 13.00 C 0.00 0.00 0.00 0.44 +0.08 39 0 688 0
29APR26 13.50 C 0.00 0.00 0.00 0.29 +0.05 38 0 845 0
29APR26 14.00 C 0.00 0.00 0.00 0.19 +0.02 38 0 855 0
29APR26 14.50 C 0.00 0.00 0.00 0.12 +0.01 38 0 230 0
29APR26 15.00 C 0.00 0.00 0.00 0.08 +0.01 39 0 120 0
29APR26 15.50 C 0.00 0.00 0.00 0.05 0.00 39 0 210 0
29APR26 16.00 C 0.00 0.00 0.00 0.03 +0.01 39 0 285 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 36 0 90 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 39 0 68 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.56 +0.26 29 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.32 +0.25 33 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.09 +0.25 37 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.86 +0.24 37 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.64 +0.23 38 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.42 +0.24 38 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.98 +0.22 36 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.60 +0.21 36 0 0 0
28MAY26 11.50 C 1.18 1.18 1.18 1.30 +0.19 38 15 45 0
28MAY26 12.00 C 0.95 0.95 0.91 1.00 +0.16 38 30 95 +30
28MAY26 12.50 C 0.71 0.71 0.71 0.75 +0.13 37 15 60 +15
28MAY26 13.00 C 0.55 0.55 0.55 0.55 +0.10 37 15 78 +15
28MAY26 13.50 C 0.00 0.00 0.00 0.40 +0.09 37 0 15 0
28MAY26 14.00 C 0.00 0.00 0.00 0.28 +0.06 36 0 8 0
28MAY26 14.50 C 0.00 0.00 0.00 0.20 +0.05 37 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.13 +0.03 36 0 46 0
28MAY26 15.50 C 0.00 0.00 0.00 0.09 +0.02 37 0 25 0
28MAY26 16.00 C 0.00 0.00 0.00 0.06 +0.01 37 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.02 +0.01 38 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.30 +0.30 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.06 +0.29 35 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.82 +0.29 38 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.58 +0.28 38 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.35 +0.26 39 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.12 +0.25 39 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.89 +0.24 39 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.67 +0.23 39 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.49 +0.29 41 0 100 0
29JUN26 10.50 C 0.00 0.00 0.00 2.02 +0.19 36 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.65 +0.17 36 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.35 +0.16 37 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.08 +0.12 38 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.84 +0.09 37 0 2 0
29JUN26 13.00 C 0.67 0.67 0.67 0.64 +0.06 37 2 2 0
29JUN26 13.50 C 0.48 0.48 0.48 0.49 +0.05 37 2 505 0
29JUN26 14.00 C 0.00 0.00 0.00 0.36 +0.03 37 0 35 0
29JUN26 14.50 C 0.00 0.00 0.00 0.27 +0.03 37 0 81 0
29JUN26 15.00 C 0.00 0.00 0.00 0.20 +0.02 37 0 45 0
29JUN26 15.50 C 0.00 0.00 0.00 0.15 +0.02 37 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.11 +0.01 37 0 5,759 0
29JUN26 16.50 C 0.00 0.00 0.00 0.08 +0.01 37 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.06 +0.01 37 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.04 0.00 37 0 105 0
29JUN26 18.00 C 0.00 0.00 0.00 0.03 0.00 37 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.02 0.00 37 0 210 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 35 0 165 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 3,810 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.62 +0.25 37 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.39 +0.29 37 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.18 +0.28 37 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.97 +0.28 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.76 +0.25 37 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.54 +0.23 35 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.17 +0.19 35 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.85 +0.18 35 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.58 +0.16 36 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.34 +0.13 36 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.13 +0.12 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.96 +0.11 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.80 +0.09 37 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.67 +0.08 37 0 180 0
29SEP26 14.50 C 0.00 0.00 0.00 0.56 +0.06 37 0 125 0
29SEP26 15.00 C 0.00 0.00 0.00 0.47 +0.05 37 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 0.40 +0.06 38 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.33 +0.05 38 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.27 +0.04 38 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.22 +0.03 37 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.18 +0.03 37 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.15 +0.02 38 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.12 +0.02 37 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.10 +0.02 38 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.08 +0.01 38 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.07 +0.01 38 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.04 0.00 37 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.03 0.00 38 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.67 +0.23 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.47 +0.23 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.25 +0.20 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.06 +0.20 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.89 +0.23 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.72 +0.19 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.39 +0.24 35 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.04 +0.16 34 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.79 +0.13 34 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.56 +0.13 34 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.36 +0.12 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.18 +0.11 35 0 1,000 0
30DEC26 13.50 C 0.00 0.00 0.00 1.02 +0.09 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.88 +0.07 35 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.77 +0.06 35 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.67 +0.05 36 0 10 0
30DEC26 15.50 C 0.00 0.00 0.00 0.58 +0.05 36 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.51 +0.07 36 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.41 +0.02 35 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.37 +0.04 36 0 12 0
30DEC26 17.50 C 0.30 0.30 0.30 0.31 +0.03 36 5 7 +5
30DEC26 18.00 C 0.00 0.00 0.00 0.26 +0.02 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.23 +0.03 36 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.19 +0.02 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.16 +0.02 36 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.14 +0.02 36 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.10 +0.02 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.07 +0.01 36 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.05 0.00 36 0 2,002 0
30MAR27 8.75 C 0.00 0.00 0.00 3.77 +0.22 35 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.58 +0.21 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.39 +0.20 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.22 +0.19 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.05 +0.18 35 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.89 +0.18 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.59 +0.17 35 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.31 +0.15 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.06 +0.20 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.80 +0.14 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.59 +0.13 34 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.41 +0.10 35 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.25 +0.10 35 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.09 +0.07 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.97 +0.07 35 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.86 +0.05 35 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.77 +0.05 35 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.68 +0.06 36 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.58 +0.04 35 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.50 +0.03 35 0 0 0
TOTAL CALL 249 23,840 +160
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 101 0 9 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 89 0 16 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 84 0 25 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 73 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 53 0 100 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 -0.02 44 0 8 0
30MAR26 10.50 P 0.00 0.00 0.00 0.03 -0.03 43 0 26 0
30MAR26 11.00 P 0.00 0.00 0.00 0.08 -0.07 42 0 298 0
30MAR26 11.50 P 0.00 0.00 0.00 0.19 -0.10 43 0 525 0
30MAR26 12.00 P 0.42 0.43 0.41 0.35 -0.17 42 37 293 +37
30MAR26 12.50 P 0.69 0.73 0.69 0.61 -0.21 42 72 342 +72
30MAR26 13.00 P 0.00 0.00 0.00 0.96 -0.23 44 0 1,079 0
30MAR26 13.50 P 0.00 0.00 0.00 1.37 -0.25 46 0 39 0
30MAR26 14.00 P 0.00 0.00 0.00 1.80 -0.27 45 0 46 0
30MAR26 14.50 P 0.00 0.00 0.00 2.32 -0.28 57 0 36 0
30MAR26 15.00 P 0.00 0.00 0.00 2.75 -0.33 47 0 165 0
30MAR26 15.50 P 0.00 0.00 0.00 3.29 -0.30 66 0 255 0
30MAR26 16.00 P 0.00 0.00 0.00 3.80 -0.28 75 0 2 0
30MAR26 16.50 P 0.00 0.00 0.00 4.30 -0.28 82 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.74 -0.27 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.24 -0.27 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.74 -0.27 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.24 -0.27 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.74 -0.27 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.24 -0.27 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.74 -0.27 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 8.74 -0.27 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 9.74 -0.27 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 10.74 -0.27 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 11.74 -0.27 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.03 -0.02 41 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.04 -0.03 39 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.06 -0.03 40 0 15 0
29APR26 10.50 P 0.00 0.00 0.00 0.11 -0.07 38 0 125 0
29APR26 11.00 P 0.00 0.00 0.00 0.21 -0.10 38 0 87 0
29APR26 11.50 P 0.00 0.00 0.00 0.36 -0.12 39 0 154 0
29APR26 12.00 P 0.00 0.00 0.00 0.55 -0.16 38 0 122 0
29APR26 12.50 P 0.00 0.00 0.00 0.80 -0.19 38 0 193 0
29APR26 13.00 P 0.00 0.00 0.00 1.12 -0.22 38 0 75 0
29APR26 13.50 P 0.00 0.00 0.00 1.49 -0.23 38 0 79 0
29APR26 14.00 P 0.00 0.00 0.00 1.89 -0.25 38 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.38 -0.27 44 0 50 0
29APR26 15.00 P 0.00 0.00 0.00 2.84 -0.28 45 0 25 0
29APR26 15.50 P 0.00 0.00 0.00 3.32 -0.28 48 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.81 -0.29 52 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.30 -0.28 54 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.74 -0.27 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.24 -0.27 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 5.74 -0.27 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 6.24 -0.27 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.02 -0.02 36 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.08 -0.02 37 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.11 -0.03 37 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.14 -0.04 36 0 120 0
28MAY26 10.50 P 0.00 0.00 0.00 0.23 -0.07 36 0 30 0
28MAY26 11.00 P 0.00 0.00 0.00 0.37 -0.08 35 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.56 -0.11 35 0 47 0
28MAY26 12.00 P 0.77 0.77 0.74 0.80 -0.13 35 116 129 +16
28MAY26 12.50 P 0.00 0.00 0.00 1.08 -0.15 35 0 113 0
28MAY26 13.00 P 0.00 0.00 0.00 1.45 -0.18 36 0 126 0
28MAY26 13.50 P 0.00 0.00 0.00 1.82 -0.20 36 0 117 0
28MAY26 14.00 P 0.00 0.00 0.00 2.22 -0.22 36 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 2.57 -0.23 29 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.01 -0.24 21 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.46 -0.24 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.92 -0.25 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.39 -0.25 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.86 -0.26 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.50 -0.27 35 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.99 -0.27 32 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.49 -0.27 37 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 -0.02 34 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.02 -0.03 35 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.04 -0.02 37 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.06 -0.03 37 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.08 -0.03 37 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.10 -0.05 36 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.14 -0.05 37 0 39 0
29JUN26 9.75 P 0.00 0.00 0.00 0.18 -0.06 37 0 144 0
29JUN26 10.00 P 0.00 0.00 0.00 0.23 -0.07 37 0 35 0
29JUN26 10.50 P 0.00 0.00 0.00 0.35 -0.08 37 0 60 0
29JUN26 11.00 P 0.00 0.00 0.00 0.49 -0.13 35 0 60 0
29JUN26 11.50 P 0.00 0.00 0.00 0.69 -0.15 35 0 100 0
29JUN26 12.00 P 0.00 0.00 0.00 0.94 -0.16 35 0 11 0
29JUN26 12.50 P 0.00 0.00 0.00 1.22 -0.18 35 0 12 0
29JUN26 13.00 P 0.00 0.00 0.00 1.57 -0.24 36 0 110 0
29JUN26 13.50 P 0.00 0.00 0.00 1.95 -0.23 37 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.33 -0.26 36 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.73 -0.29 36 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.13 -0.29 33 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.57 -0.30 31 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.06 -0.29 33 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 4.53 -0.29 32 0 10 0
29JUN26 17.00 P 0.00 0.00 0.00 5.00 -0.30 28 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 5.50 -0.28 31 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 5.99 -0.27 29 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.49 -0.27 33 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.94 -0.29 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.43 -0.28 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.92 -0.29 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 8.91 -0.27 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.90 -0.30 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.96 -0.27 40 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.95 -0.27 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.19 -0.02 38 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.23 -0.04 38 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.28 -0.04 38 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.33 -0.06 38 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.40 -0.06 38 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.47 -0.07 38 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.64 -0.08 38 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 0.84 -0.10 38 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.06 -0.13 38 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.32 -0.16 38 0 53 0
29SEP26 12.50 P 0.00 0.00 0.00 1.62 -0.17 38 0 7 0
29SEP26 13.00 P 0.00 0.00 0.00 1.94 -0.18 38 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 2.32 -0.17 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.69 -0.19 40 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 3.09 -0.20 40 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.50 -0.22 41 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.94 -0.22 42 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 4.38 -0.23 42 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.84 -0.24 44 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 5.15 -0.40 37 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.61 -0.42 37 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.08 -0.39 37 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.56 -0.37 37 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.04 -0.37 37 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.52 -0.26 37 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.01 -0.36 37 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.99 -0.26 37 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.98 -0.34 39 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.97 -0.33 40 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.28 -0.04 36 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 0.32 -0.06 36 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.39 -0.06 36 0 25 0
30DEC26 9.50 P 0.00 0.00 0.00 0.46 -0.06 36 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.53 -0.07 36 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.61 -0.08 36 0 1,008 0
30DEC26 10.50 P 0.00 0.00 0.00 0.79 -0.10 36 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.01 -0.11 36 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 1.25 -0.12 37 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 1.51 -0.15 37 0 20 0
30DEC26 12.50 P 0.00 0.00 0.00 1.80 -0.16 37 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 2.12 -0.18 37 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 2.47 -0.19 37 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.84 -0.19 38 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 3.13 -0.30 36 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.63 -0.21 39 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 3.94 -0.33 36 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.38 -0.23 37 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.84 -0.24 38 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.36 -0.19 41 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.81 -0.22 41 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.14 -0.33 36 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.60 -0.33 36 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.07 -0.34 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.55 -0.26 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.03 -0.34 35 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 9.00 -0.26 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.98 -0.34 35 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.97 -0.33 36 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.36 -0.05 35 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.41 -0.09 35 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.50 -0.07 35 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.57 -0.08 36 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.65 -0.09 35 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.74 -0.09 36 0 8 0
30MAR27 10.50 P 0.00 0.00 0.00 0.93 -0.12 36 0 50 0
30MAR27 11.00 P 0.00 0.00 0.00 1.15 -0.13 36 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.39 -0.13 36 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.65 -0.15 36 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.94 -0.17 36 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.26 -0.18 36 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.60 -0.21 36 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.89 -0.20 35 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.26 -0.20 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.64 -0.22 35 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.04 -0.23 35 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.44 -0.24 35 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.87 -0.24 35 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.36 -0.19 37 0 0 0
TOTAL PUT 225 7,308 +125
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$ 33.62
13MAR26 23.00 C 0.00 0.00 0.00 10.67 -0.02 209 0 0 0
13MAR26 24.00 C 0.00 0.00 0.00 9.67 -0.02 189 0 0 0
13MAR26 25.00 C 0.00 0.00 0.00 8.67 -0.02 168 0 0 0
13MAR26 26.00 C 0.00 0.00 0.00 7.67 -0.03 149 0 0 0
13MAR26 27.00 C 0.00 0.00 0.00 6.67 -0.02 130 0 0 0
13MAR26 28.00 C 0.00 0.00 0.00 5.67 -0.02 112 0 0 0
13MAR26 29.00 C 0.00 0.00 0.00 4.67 -0.02 93 0 0 0
13MAR26 30.00 C 0.00 0.00 0.00 3.68 -0.03 79 0 156 0
13MAR26 31.00 C 0.00 0.00 0.00 2.72 -0.04 69 0 168 0
13MAR26 32.00 C 2.18 2.18 1.53 1.83 -0.08 63 119 166 -2
13MAR26 33.00 C 1.37 1.50 0.76 0.98 -0.11 51 262 497 -19
13MAR26 34.00 C 0.60 0.77 0.32 0.39 -0.16 45 1,151 904 +69
13MAR26 35.00 C 0.34 0.35 0.13 0.14 -0.12 47 2,323 1,960 -504
13MAR26 36.00 C 0.13 0.14 0.04 0.04 -0.08 48 136 1,080 +62
13MAR26 37.00 C 0.07 0.07 0.03 0.01 -0.04 49 119 260 +80
13MAR26 38.00 C 0.03 0.03 0.03 0.01 -0.01 61 10 319 +10
13MAR26 39.00 C 0.01 0.01 0.01 0.01 0.00 72 1 50 +1
13MAR26 40.00 C 0.01 0.01 0.01 0.01 0.00 83 45 83 +45
13MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
13MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
13MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
13MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
20MAR26 24.00 C 0.00 0.00 0.00 9.68 -0.08 102 0 0 0
20MAR26 25.00 C 0.00 0.00 0.00 8.68 -0.08 91 0 0 0
20MAR26 26.00 C 0.00 0.00 0.00 7.68 -0.08 81 0 0 0
20MAR26 27.00 C 0.00 0.00 0.00 6.68 -0.09 70 0 0 0
20MAR26 28.00 C 0.00 0.00 0.00 5.67 -0.05 57 0 0 0
20MAR26 29.00 C 0.00 0.00 0.00 4.68 -0.08 50 0 0 0
20MAR26 30.00 C 0.00 0.00 0.00 3.73 -0.09 48 0 0 0
20MAR26 31.00 C 0.00 0.00 0.00 2.86 -0.11 49 0 120 0
20MAR26 32.00 C 2.15 2.25 1.81 2.00 -0.11 44 245 60 0
20MAR26 33.00 C 1.58 1.58 1.13 1.30 -0.11 42 101 101 -9
20MAR26 34.00 C 1.06 1.12 0.67 0.75 -0.12 41 159 180 +55
20MAR26 35.00 C 0.61 0.67 0.35 0.43 -0.09 42 2,550 572 +474
20MAR26 36.00 C 0.33 0.33 0.20 0.24 -0.06 43 861 421 -375
20MAR26 37.00 C 0.19 0.19 0.11 0.13 -0.04 45 75 75 +51
20MAR26 38.00 C 0.07 0.07 0.07 0.07 -0.03 46 8 76 +8
20MAR26 39.00 C 0.00 0.00 0.00 0.04 -0.02 49 0 32 0
20MAR26 40.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 1 0
20MAR26 41.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
20MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
20MAR26 43.00 C 0.00 0.00 0.00 0.01 - 61 0 0 -
30MAR26 20.00 C 0.00 0.00 0.00 13.65 -0.06 74 0 803 0
30MAR26 21.00 C 0.00 0.00 0.00 12.65 -0.12 59 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 11.62 -0.15 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 10.67 -0.11 71 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 9.68 -0.10 67 0 0 0
30MAR26 25.00 C 8.46 8.50 8.46 8.68 -0.11 59 500 16,173 +302
30MAR26 26.00 C 0.00 0.00 0.00 7.68 -0.11 52 0 7 0
30MAR26 27.00 C 0.00 0.00 0.00 6.68 -0.14 45 0 11 0
30MAR26 28.00 C 5.65 5.65 5.65 5.71 -0.08 44 4 115 -4
30MAR26 29.00 C 5.40 5.40 5.40 4.77 -0.09 44 30 117 0
30MAR26 30.00 C 4.43 4.43 3.80 3.90 -0.04 45 32 581 0
30MAR26 31.00 C 2.98 2.98 2.97 3.01 -0.14 41 30 386 0
30MAR26 32.00 C 2.55 2.55 2.07 2.31 -0.08 42 348 3,074 +92
30MAR26 33.00 C 1.99 2.04 1.45 1.65 -0.08 41 1,517 3,797 +79
30MAR26 34.00 C 1.48 1.50 0.98 1.14 -0.09 41 809 2,874 -16
30MAR26 35.00 C 0.96 1.01 0.66 0.77 -0.06 41 753 20,237 -128
30MAR26 36.00 C 0.64 0.67 0.43 0.51 -0.06 42 802 9,448 -122
30MAR26 37.00 C 0.42 0.43 0.28 0.34 -0.04 43 497 6,644 -172
30MAR26 38.00 C 0.29 0.29 0.18 0.23 -0.02 44 910 9,683 -20
30MAR26 39.00 C 0.20 0.20 0.13 0.15 -0.02 45 472 10,176 -311
30MAR26 40.00 C 0.12 0.12 0.09 0.11 0.00 47 368 29,155 +5
30MAR26 41.00 C 0.08 0.08 0.07 0.08 +0.01 49 59 7,231 -1
30MAR26 42.00 C 0.05 0.05 0.04 0.05 0.00 50 100 7,221 0
30MAR26 43.00 C 0.05 0.05 0.04 0.04 +0.01 52 23 4,852 +10
30MAR26 44.00 C 0.00 0.00 0.00 0.03 +0.01 54 0 10,861 0
30MAR26 45.00 C 0.00 0.00 0.00 0.02 +0.01 54 0 12,559 0
30MAR26 46.00 C 0.01 0.01 0.01 0.01 0.00 53 2 3,640 -2
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 56 0 4,313 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 59 0 15,755 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 62 0 9,724 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 65 0 21,711 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 72 0 12,619 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 79 0 26,652 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 85 0 8,924 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 91 0 22,541 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 96 0 6,048 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 102 0 8,802 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 107 0 5,394 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 112 0 14,114 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 116 0 3,648 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 121 0 3,657 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 125 0 1,434 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 129 0 5,942 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 133 0 434 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 137 0 541 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 141 0 746 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 144 0 907 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 148 0 522 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 151 0 163 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 155 0 34 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 158 0 4,695 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 161 0 12 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 164 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 167 0 148 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 170 0 1,603 0
29APR26 20.00 C 0.00 0.00 0.00 13.70 -0.07 55 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 12.71 -0.15 54 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 11.73 -0.07 54 0 30 0
29APR26 23.00 C 0.00 0.00 0.00 10.75 -0.15 52 0 30 0
29APR26 24.00 C 0.00 0.00 0.00 9.88 -0.06 60 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 8.92 -0.06 56 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 7.96 -0.07 53 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 7.03 -0.04 50 0 30 0
29APR26 28.00 C 0.00 0.00 0.00 5.94 -0.13 39 0 93 0
29APR26 29.00 C 0.00 0.00 0.00 5.20 -0.05 43 0 1 0
29APR26 30.00 C 0.00 0.00 0.00 4.44 -0.05 44 0 1,025 0
29APR26 31.00 C 3.54 3.54 3.54 3.51 -0.12 38 1 277 0
29APR26 32.00 C 2.72 2.72 2.72 2.90 -0.08 39 2 1,733 0
29APR26 33.00 C 2.49 2.49 2.11 2.31 -0.08 39 156 761 +70
29APR26 34.00 C 1.97 2.15 1.67 1.81 -0.07 38 117 1,434 +42
29APR26 35.00 C 1.66 1.66 1.27 1.37 -0.11 38 308 4,502 +207
29APR26 36.00 C 1.30 1.30 0.95 1.08 -0.07 39 668 3,909 +56
29APR26 37.00 C 0.98 0.99 0.76 0.82 -0.05 39 109 3,464 +73
29APR26 38.00 C 0.77 0.77 0.54 0.61 -0.08 39 218 4,361 +44
29APR26 39.00 C 0.52 0.52 0.44 0.45 -0.07 39 109 2,645 +42
29APR26 40.00 C 0.45 0.45 0.33 0.32 -0.07 39 197 4,294 +96
29APR26 41.00 C 0.31 0.31 0.28 0.23 -0.06 39 45 1,672 -9
29APR26 42.00 C 0.21 0.21 0.21 0.17 -0.04 39 1 2,270 +1
29APR26 43.00 C 0.00 0.00 0.00 0.12 -0.04 40 0 1,034 0
29APR26 44.00 C 0.00 0.00 0.00 0.09 -0.03 40 0 822 0
29APR26 45.00 C 0.13 0.13 0.13 0.06 -0.03 40 42 1,317 +31
29APR26 46.00 C 0.00 0.00 0.00 0.04 -0.02 40 0 1,490 0
29APR26 47.00 C 0.07 0.07 0.07 0.03 -0.02 40 3 878 0
29APR26 48.00 C 0.00 0.00 0.00 0.02 -0.02 40 0 1,409 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 359 0
29APR26 50.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 2,441 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 45 0 2,522 0
29APR26 55.00 C 0.03 0.03 0.03 0.01 0.00 49 10 598 +10
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 53 0 2,377 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 57 0 164 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 61 0 161 0
29APR26 65.00 C 0.01 0.01 0.01 0.01 0.00 64 30 393 +30
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 67 0 112 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 70 0 271 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 73 0 110 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 76 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 81 0 253 0
28MAY26 23.00 C 0.00 0.00 0.00 10.78 -0.26 39 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 9.88 -0.21 45 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 8.92 -0.23 42 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 8.00 -0.24 41 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 7.10 -0.24 40 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 6.25 -0.23 40 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 5.48 -0.06 40 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 4.73 -0.06 40 0 38 0
28MAY26 31.00 C 0.00 0.00 0.00 4.03 -0.07 39 0 392 0
28MAY26 32.00 C 0.00 0.00 0.00 3.41 -0.01 39 0 978 0
28MAY26 33.00 C 3.06 3.06 2.74 2.84 -0.06 39 103 397 +78
28MAY26 34.00 C 2.50 2.50 2.24 2.33 -0.08 38 155 870 -49
28MAY26 35.00 C 2.19 2.19 1.77 1.93 -0.06 39 146 2,447 +55
28MAY26 36.00 C 1.50 1.56 1.47 1.58 -0.05 39 118 758 +70
28MAY26 37.00 C 1.23 1.23 1.23 1.29 -0.05 39 27 929 0
28MAY26 38.00 C 1.00 1.00 1.00 1.05 -0.05 39 3 1,331 0
28MAY26 39.00 C 0.91 0.91 0.77 0.86 -0.03 40 41 1,574 -11
28MAY26 40.00 C 0.80 0.80 0.67 0.70 -0.01 40 21 4,858 +20
28MAY26 41.00 C 0.64 0.64 0.54 0.57 0.00 40 70 1,197 +50
28MAY26 42.00 C 0.00 0.00 0.00 0.46 +0.01 41 0 1,020 0
28MAY26 43.00 C 0.00 0.00 0.00 0.37 +0.01 41 0 555 0
28MAY26 44.00 C 0.00 0.00 0.00 0.30 +0.02 41 0 618 0
28MAY26 45.00 C 0.00 0.00 0.00 0.24 +0.02 41 0 1,327 0
28MAY26 46.00 C 0.00 0.00 0.00 0.19 +0.01 42 0 81 0
28MAY26 47.00 C 0.00 0.00 0.00 0.16 +0.02 42 0 64 0
28MAY26 48.00 C 0.00 0.00 0.00 0.13 +0.02 43 0 97 0
28MAY26 49.00 C 0.00 0.00 0.00 0.10 +0.01 42 0 60 0
28MAY26 50.00 C 0.00 0.00 0.00 0.08 +0.01 43 0 194 0
28MAY26 52.50 C 0.00 0.00 0.00 0.05 +0.01 44 0 72 0
28MAY26 55.00 C 0.00 0.00 0.00 0.03 +0.01 44 0 256 0
28MAY26 57.50 C 0.00 0.00 0.00 0.02 +0.01 46 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 51 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 56 0 123 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 58 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 13.76 -0.27 0 0 3,760 0
29JUN26 21.00 C 0.00 0.00 0.00 12.80 -0.26 36 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 11.85 -0.26 40 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.91 -0.26 41 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 9.99 -0.25 41 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 9.08 -0.22 40 0 158 0
29JUN26 26.00 C 0.00 0.00 0.00 8.24 -0.20 41 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 7.34 -0.21 39 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 6.51 -0.25 38 0 15 0
29JUN26 29.00 C 0.00 0.00 0.00 5.76 -0.09 38 0 24 0
29JUN26 30.00 C 0.00 0.00 0.00 5.05 -0.09 38 0 77 0
29JUN26 31.00 C 0.00 0.00 0.00 4.39 -0.09 38 0 335 0
29JUN26 32.00 C 4.15 4.15 3.65 3.81 -0.06 38 5 1,048 +2
29JUN26 33.00 C 3.60 3.69 3.03 3.27 -0.05 38 81 1,122 +2
29JUN26 34.00 C 3.00 3.10 2.60 2.79 -0.05 38 300 3,034 +143
29JUN26 35.00 C 2.63 2.63 2.33 2.36 -0.03 38 55 1,349 +37
29JUN26 36.00 C 2.16 2.16 1.83 1.98 -0.06 38 73 3,320 -15
29JUN26 37.00 C 1.83 1.83 1.69 1.68 -0.05 38 90 3,618 -89
29JUN26 38.00 C 1.64 1.64 1.30 1.42 -0.05 38 480 5,839 -398
29JUN26 39.00 C 1.36 1.36 1.15 1.18 -0.04 38 20 1,749 0
29JUN26 40.00 C 1.11 1.11 0.94 0.97 -0.04 38 48 4,622 -4
29JUN26 41.00 C 0.82 0.83 0.82 0.80 -0.04 38 28 4,727 +22
29JUN26 42.00 C 0.70 0.70 0.70 0.66 -0.03 38 2 5,387 +1
29JUN26 43.00 C 0.73 0.73 0.62 0.54 -0.02 38 11 2,862 -7
29JUN26 44.00 C 0.52 0.52 0.52 0.44 -0.02 38 30 4,257 0
29JUN26 45.00 C 0.54 0.54 0.45 0.36 -0.01 38 8 12,725 -2
29JUN26 46.00 C 0.00 0.00 0.00 0.29 -0.01 38 0 1,435 0
29JUN26 47.00 C 0.00 0.00 0.00 0.24 0.00 39 0 1,947 0
29JUN26 48.00 C 0.31 0.31 0.31 0.19 -0.01 38 2 4,692 -2
29JUN26 49.00 C 0.35 0.35 0.35 0.15 -0.01 38 40 3,644 +40
29JUN26 50.00 C 0.29 0.29 0.24 0.13 0.00 39 49 27,083 -2
29JUN26 52.50 C 0.20 0.20 0.20 0.07 -0.01 39 10 4,250 -10
29JUN26 55.00 C 0.16 0.16 0.16 0.05 +0.01 40 20 10,635 0
29JUN26 57.50 C 0.00 0.00 0.00 0.03 0.00 40 0 3,659 0
29JUN26 60.00 C 0.11 0.11 0.11 0.02 0.00 41 10 24,976 +10
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 43 0 14,072 0
29JUN26 67.50 C 0.05 0.05 0.05 0.01 0.00 45 3 3,122 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15,224 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 49 0 1,516 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,722 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1,526 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,504 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 56 0 1,124 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 58 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 61 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 64 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 68 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 69 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 14.10 -0.26 44 0 125 0
29SEP26 21.00 C 0.00 0.00 0.00 13.18 -0.26 43 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 12.26 -0.27 42 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 11.39 -0.27 42 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 10.52 -0.25 41 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.68 -0.22 40 0 5 0
29SEP26 26.00 C 0.00 0.00 0.00 8.87 -0.22 40 0 30 0
29SEP26 27.00 C 0.00 0.00 0.00 8.13 -0.18 40 0 11 0
29SEP26 28.00 C 0.00 0.00 0.00 7.35 -0.21 39 0 8 0
29SEP26 29.00 C 0.00 0.00 0.00 6.64 -0.22 38 0 6 0
29SEP26 30.00 C 0.00 0.00 0.00 5.99 -0.04 38 0 98 0
29SEP26 31.00 C 5.59 5.59 5.30 5.39 -0.20 38 3 100 +3
29SEP26 32.00 C 5.30 5.30 5.30 4.82 -0.06 38 5 111 +5
29SEP26 33.00 C 4.24 4.56 4.24 4.31 +0.07 38 3 311 +1
29SEP26 34.00 C 3.95 3.95 3.80 3.89 -0.06 38 16 154 +16
29SEP26 35.00 C 3.32 3.32 3.32 3.47 -0.04 38 1 2,763 0
29SEP26 36.00 C 2.95 2.95 2.95 3.09 -0.04 38 4 5,550 +4
29SEP26 37.00 C 0.00 0.00 0.00 2.76 -0.04 38 0 1,431 0
29SEP26 38.00 C 2.61 2.61 2.33 2.47 -0.02 39 8 7,426 -1
29SEP26 39.00 C 0.00 0.00 0.00 2.17 -0.06 38 0 6,140 0
29SEP26 40.00 C 2.10 2.15 1.86 1.95 -0.04 39 37 3,013 +2
29SEP26 41.00 C 1.90 1.90 1.78 1.73 -0.05 39 5 964 0
29SEP26 42.00 C 1.56 1.56 1.56 1.56 -0.01 39 3 1,362 +3
29SEP26 43.00 C 0.00 0.00 0.00 1.39 0.00 39 0 1,520 0
29SEP26 44.00 C 0.00 0.00 0.00 1.24 +0.01 40 0 2,740 0
29SEP26 45.00 C 1.24 1.24 1.10 1.10 +0.01 40 10 3,068 +6
29SEP26 46.00 C 0.00 0.00 0.00 0.98 +0.02 40 0 1,591 0
29SEP26 47.00 C 0.00 0.00 0.00 0.87 +0.02 40 0 1,418 0
29SEP26 48.00 C 0.84 0.84 0.84 0.78 +0.03 40 30 2,003 +30
29SEP26 49.00 C 0.00 0.00 0.00 0.69 +0.03 40 0 2,455 0
29SEP26 50.00 C 0.70 0.70 0.70 0.62 +0.03 40 5 17,270 +5
29SEP26 52.50 C 0.00 0.00 0.00 0.47 +0.04 41 0 3,004 0
29SEP26 55.00 C 0.00 0.00 0.00 0.35 +0.03 41 0 7,636 0
29SEP26 57.50 C 0.38 0.38 0.38 0.27 +0.04 42 1 660 +1
29SEP26 60.00 C 0.00 0.00 0.00 0.21 +0.04 42 0 6,973 0
29SEP26 62.50 C 0.00 0.00 0.00 0.16 +0.03 42 0 905 0
29SEP26 65.00 C 0.00 0.00 0.00 0.13 +0.03 43 0 2,670 0
29SEP26 67.50 C 0.00 0.00 0.00 0.10 +0.02 43 0 400 0
29SEP26 70.00 C 0.00 0.00 0.00 0.08 +0.02 44 0 429 0
29SEP26 72.50 C 0.00 0.00 0.00 0.07 +0.02 45 0 348 0
29SEP26 75.00 C 0.00 0.00 0.00 0.05 +0.01 44 0 1,076 0
29SEP26 77.50 C 0.00 0.00 0.00 0.04 +0.01 45 0 407 0
29SEP26 80.00 C 0.12 0.12 0.12 0.03 +0.01 44 2 585 0
29SEP26 82.50 C 0.00 0.00 0.00 0.02 +0.01 44 0 1,092 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 42 0 278 0
30DEC26 20.00 C 0.00 0.00 0.00 14.46 -0.27 44 0 80 0
30DEC26 21.00 C 0.00 0.00 0.00 13.59 -0.26 44 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.73 -0.26 43 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.93 -0.20 43 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.08 -0.22 41 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.28 -0.23 41 0 139 0
30DEC26 26.00 C 9.50 9.50 9.50 9.52 -0.23 40 1 43 +1
30DEC26 27.00 C 0.00 0.00 0.00 8.78 -0.24 40 0 124 0
30DEC26 28.00 C 0.00 0.00 0.00 8.09 -0.24 39 0 19 0
30DEC26 29.00 C 0.00 0.00 0.00 7.47 -0.19 39 0 62 0
30DEC26 30.00 C 0.00 0.00 0.00 6.84 -0.18 39 0 129 0
30DEC26 31.00 C 0.00 0.00 0.00 6.21 -0.22 38 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 5.67 -0.21 38 0 104 0
30DEC26 33.00 C 5.30 5.30 5.30 5.17 +0.05 38 2 982 0
30DEC26 34.00 C 4.74 4.74 4.65 4.80 -0.06 38 18 572 +13
30DEC26 35.00 C 0.00 0.00 0.00 4.38 +0.01 38 0 823 0
30DEC26 36.00 C 0.00 0.00 0.00 3.98 -0.06 38 0 7,451 0
30DEC26 37.00 C 0.00 0.00 0.00 3.62 -0.07 38 0 3,433 0
30DEC26 38.00 C 3.40 3.40 3.40 3.32 -0.05 38 1 4,964 +1
30DEC26 39.00 C 0.00 0.00 0.00 3.02 -0.06 38 0 1,321 0
30DEC26 40.00 C 2.67 2.70 2.64 2.74 -0.07 38 22 850 +15
30DEC26 41.00 C 0.00 0.00 0.00 2.48 -0.07 38 0 2,233 0
30DEC26 42.00 C 2.20 2.26 2.20 2.25 -0.06 38 190 1,342 +190
30DEC26 43.00 C 0.00 0.00 0.00 2.04 -0.05 38 0 212 0
30DEC26 44.00 C 2.00 2.00 2.00 1.84 -0.05 38 1 453 +1
30DEC26 45.00 C 1.92 1.92 1.81 1.67 -0.04 38 66 2,957 0
30DEC26 46.00 C 0.00 0.00 0.00 1.51 -0.04 38 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 1.36 -0.04 38 0 172 0
30DEC26 48.00 C 0.00 0.00 0.00 1.23 -0.03 38 0 140 0
30DEC26 49.00 C 1.23 1.23 1.23 1.11 -0.03 38 4 148 -4
30DEC26 50.00 C 0.00 0.00 0.00 1.01 -0.02 38 0 1,071 0
30DEC26 52.50 C 1.03 1.03 1.00 0.78 -0.01 38 55 1,585 +54
30DEC26 55.00 C 0.90 0.90 0.90 0.60 -0.01 38 28 1,584 +28
30DEC26 57.50 C 0.68 0.68 0.68 0.47 0.00 38 1 298 +1
30DEC26 60.00 C 0.00 0.00 0.00 0.36 0.00 38 0 705 0
30DEC26 62.50 C 0.00 0.00 0.00 0.28 0.00 38 0 331 0
30DEC26 65.00 C 0.00 0.00 0.00 0.22 +0.01 39 0 104 0
30DEC26 67.50 C 0.00 0.00 0.00 0.17 +0.01 39 0 157 0
30DEC26 70.00 C 0.00 0.00 0.00 0.13 0.00 39 0 121 0
30DEC26 72.50 C 0.00 0.00 0.00 0.11 +0.01 39 0 74 0
30DEC26 75.00 C 0.00 0.00 0.00 0.08 0.00 39 0 476 0
30DEC26 77.50 C 0.00 0.00 0.00 0.07 +0.01 39 0 26 0
30DEC26 80.00 C 0.00 0.00 0.00 0.05 0.00 39 0 302 0
30MAR27 23.00 C 12.30 12.30 12.30 12.53 -0.09 44 4 6 +4
30MAR27 24.00 C 0.00 0.00 0.00 11.58 -0.26 41 0 1 0
30MAR27 25.00 C 10.78 10.78 10.78 10.85 -0.23 41 4 14 +4
30MAR27 26.00 C 0.00 0.00 0.00 10.13 -0.22 41 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.40 -0.25 40 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 8.87 -0.10 41 0 6 0
30MAR27 29.00 C 0.00 0.00 0.00 8.10 -0.24 39 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.55 -0.18 39 0 63 0
30MAR27 31.00 C 0.00 0.00 0.00 6.94 -0.22 38 0 12 0
30MAR27 32.00 C 0.00 0.00 0.00 6.50 -0.13 39 0 71 0
30MAR27 33.00 C 5.86 5.86 5.86 5.96 -0.17 38 3 3,818 +2
30MAR27 34.00 C 5.47 5.47 5.47 5.56 -0.06 38 20 4,829 +20
30MAR27 35.00 C 5.28 5.28 4.92 5.14 -0.08 38 3 1,159 +3
30MAR27 36.00 C 0.00 0.00 0.00 4.75 -0.05 38 0 10 0
30MAR27 37.00 C 0.00 0.00 0.00 4.39 -0.05 38 0 43 0
30MAR27 38.00 C 3.96 3.96 3.96 4.04 -0.07 38 1 52 +1
30MAR27 39.00 C 0.00 0.00 0.00 3.76 -0.05 38 0 0 0
30MAR27 40.00 C 3.30 3.30 3.30 3.46 -0.06 38 1 23 -1
30MAR27 41.00 C 0.00 0.00 0.00 3.20 -0.04 38 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 2.99 +0.01 39 0 66 0
30MAR27 43.00 C 0.00 0.00 0.00 2.77 +0.03 39 0 206 0
30MAR27 44.00 C 2.71 2.71 2.46 2.58 +0.06 39 41 87 +41
TOTAL CALL 20,085 742,887 +741
13MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
13MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
13MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
13MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 120 0 10 0
13MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 104 0 10 0
13MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 89 0 60 0
13MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 74 0 528 0
13MAR26 30.00 P 0.03 0.03 0.01 0.03 0.00 70 46 496 +11
13MAR26 31.00 P 0.03 0.06 0.03 0.06 -0.01 62 193 593 +35
13MAR26 32.00 P 0.10 0.18 0.08 0.15 -0.03 56 353 579 +30
13MAR26 33.00 P 0.20 0.47 0.20 0.34 -0.09 50 342 657 +19
13MAR26 34.00 P 0.47 1.00 0.47 0.73 -0.15 42 591 519 +275
13MAR26 35.00 P 1.11 1.87 1.11 1.46 -0.15 40 90 105 +14
13MAR26 36.00 P 2.06 2.06 2.06 2.38 -0.06 0 60 60 +60
13MAR26 37.00 P 0.00 0.00 0.00 3.39 +0.02 52 0 0 0
13MAR26 38.00 P 0.00 0.00 0.00 4.38 +0.04 0 0 0 0
13MAR26 39.00 P 0.00 0.00 0.00 5.38 +0.05 0 0 0 0
13MAR26 40.00 P 0.00 0.00 0.00 6.38 +0.04 0 0 0 0
13MAR26 41.00 P 0.00 0.00 0.00 7.38 +0.04 0 0 0 0
13MAR26 42.00 P 0.00 0.00 0.00 8.38 +0.04 0 0 0 0
13MAR26 43.00 P 0.00 0.00 0.00 9.38 +0.04 0 0 0 0
13MAR26 44.00 P 0.00 0.00 0.00 10.38 +0.04 0 0 0 0
20MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
20MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1 0
20MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
20MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
20MAR26 28.00 P 0.00 0.00 0.00 0.02 -0.01 54 0 0 0
20MAR26 29.00 P 0.00 0.00 0.00 0.04 -0.02 50 0 0 0
20MAR26 30.00 P 0.12 0.12 0.11 0.09 -0.03 48 27 30 +13
20MAR26 31.00 P 0.14 0.23 0.14 0.18 -0.05 46 15 33 +15
20MAR26 32.00 P 0.30 0.42 0.30 0.34 -0.07 43 253 50 +15
20MAR26 33.00 P 0.50 0.80 0.41 0.63 -0.09 41 98 83 +74
20MAR26 34.00 P 0.87 1.25 0.87 1.07 -0.12 39 82 100 +70
20MAR26 35.00 P 1.69 2.09 1.69 1.76 -0.07 40 191 170 +163
20MAR26 36.00 P 2.27 2.30 2.27 2.56 -0.07 41 60 60 +60
20MAR26 37.00 P 0.00 0.00 0.00 3.49 -0.01 45 0 0 0
20MAR26 38.00 P 0.00 0.00 0.00 4.43 +0.03 46 0 0 0
20MAR26 39.00 P 0.00 0.00 0.00 5.40 +0.05 47 0 0 0
20MAR26 40.00 P 0.00 0.00 0.00 6.39 +0.05 50 0 0 0
20MAR26 41.00 P 0.00 0.00 0.00 7.38 +0.04 0 0 0 0
20MAR26 42.00 P 0.00 0.00 0.00 8.38 +0.04 0 0 0 0
20MAR26 43.00 P 0.00 0.00 0.00 9.38 - 0 0 0 -
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 88 0 50 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 80 0 340 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 73 0 366 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 66 0 618 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 60 0 271 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 53 0 16,684 0
30MAR26 26.00 P 0.05 0.05 0.05 0.01 -0.01 46 3 761 0
30MAR26 27.00 P 0.06 0.06 0.06 0.03 -0.01 47 10 1,185 0
30MAR26 28.00 P 0.12 0.12 0.10 0.06 -0.01 46 14 2,344 +10
30MAR26 29.00 P 0.13 0.18 0.13 0.11 -0.03 44 21 4,454 +3
30MAR26 30.00 P 0.20 0.30 0.17 0.21 -0.04 43 265 6,175 -17
30MAR26 31.00 P 0.30 0.46 0.28 0.37 -0.06 42 826 4,684 +77
30MAR26 32.00 P 0.50 0.75 0.48 0.60 -0.08 41 295 7,314 -10
30MAR26 33.00 P 0.76 1.13 0.74 0.95 -0.08 40 594 8,754 +8
30MAR26 34.00 P 1.27 1.67 1.13 1.43 -0.08 39 736 9,473 -96
30MAR26 35.00 P 1.71 2.32 1.71 2.11 -0.02 41 255 27,708 +4
30MAR26 36.00 P 2.42 3.03 2.42 2.89 +0.04 43 169 9,014 -21
30MAR26 37.00 P 3.36 3.36 3.30 3.67 +0.05 42 44 8,319 +7
30MAR26 38.00 P 4.04 4.47 4.04 4.49 -0.04 39 3 6,099 -1
30MAR26 39.00 P 5.68 5.68 5.68 5.62 +0.01 54 3 8,889 -3
30MAR26 40.00 P 0.00 0.00 0.00 6.52 +0.08 53 1 25,210 0
30MAR26 41.00 P 0.00 0.00 0.00 7.49 +0.14 56 0 5,922 0
30MAR26 42.00 P 0.00 0.00 0.00 8.40 +0.06 49 2 17,763 -2
30MAR26 43.00 P 0.00 0.00 0.00 9.43 +0.09 59 0 4,119 0
30MAR26 44.00 P 10.00 10.00 10.00 10.68 +0.34 86 4 1,304 -4
30MAR26 45.00 P 0.00 0.00 0.00 11.54 +0.22 80 0 836 0
30MAR26 46.00 P 0.00 0.00 0.00 12.75 +0.43 101 0 834 0
30MAR26 47.00 P 0.00 0.00 0.00 13.43 +0.11 76 0 756 0
30MAR26 48.00 P 0.00 0.00 0.00 14.43 +0.11 80 0 6,074 0
30MAR26 49.00 P 0.00 0.00 0.00 15.43 +0.11 83 0 462 0
30MAR26 50.00 P 16.62 16.62 16.62 16.38 +0.06 0 25 3,279 -1,135
30MAR26 52.50 P 19.14 19.24 18.99 18.94 +0.12 98 412 2,739 -412
30MAR26 55.00 P 0.00 0.00 0.00 21.43 +0.10 104 0 2,382 0
30MAR26 57.50 P 0.00 0.00 0.00 23.93 +0.08 112 0 492 0
30MAR26 60.00 P 26.15 26.71 26.15 26.41 +0.09 114 200 2,018 -60
30MAR26 62.50 P 0.00 0.00 0.00 28.93 +0.11 126 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 31.43 +0.11 133 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 33.93 +0.11 139 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 36.43 +0.11 145 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 38.93 +0.11 151 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 41.43 +0.11 157 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 43.93 +0.11 163 0 0 0
30MAR26 80.00 P 46.40 46.42 46.38 46.40 +0.08 157 240 1,070 -160
30MAR26 82.50 P 0.00 0.00 0.00 48.93 +0.11 173 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 51.43 +0.11 178 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 53.93 +0.11 182 0 101 0
30MAR26 90.00 P 0.00 0.00 0.00 56.43 +0.11 187 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 58.93 +0.11 191 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 61.43 +0.11 195 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 63.93 +0.11 199 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 66.43 +0.11 204 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 68.93 +0.11 207 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 71.42 +0.10 208 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 73.92 +0.10 212 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 76.42 +0.10 215 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 56 0 342 0
29APR26 21.00 P 0.03 0.03 0.03 0.01 0.00 51 7 88 +7
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 46 0 132 0
29APR26 23.00 P 0.06 0.06 0.06 0.02 0.00 46 80 225 +80
29APR26 24.00 P 0.08 0.08 0.08 0.04 0.00 46 60 427 +60
29APR26 25.00 P 0.11 0.12 0.11 0.06 -0.01 44 60 2,145 0
29APR26 26.00 P 0.00 0.00 0.00 0.10 -0.02 43 0 1,147 0
29APR26 27.00 P 0.00 0.00 0.00 0.17 -0.02 42 0 1,141 0
29APR26 28.00 P 0.27 0.32 0.27 0.27 -0.02 42 140 1,370 +40
29APR26 29.00 P 0.47 0.47 0.46 0.42 -0.02 41 53 1,502 0
29APR26 30.00 P 0.51 0.67 0.51 0.59 -0.05 40 171 4,078 +62
29APR26 31.00 P 0.70 0.93 0.70 0.82 -0.06 39 559 2,595 +167
29APR26 32.00 P 1.01 1.26 0.96 1.14 -0.06 38 750 3,194 -39
29APR26 33.00 P 1.36 1.72 1.36 1.55 -0.04 38 575 2,693 +149
29APR26 34.00 P 1.74 2.22 1.74 2.02 -0.06 37 185 4,030 +5
29APR26 35.00 P 2.30 2.80 2.30 2.63 -0.05 38 42 8,064 +1
29APR26 36.00 P 0.00 0.00 0.00 3.29 -0.01 37 0 3,413 0
29APR26 37.00 P 4.28 4.28 4.28 4.06 -0.04 38 3 3,538 0
29APR26 38.00 P 5.05 5.05 5.05 4.80 -0.06 37 3 1,990 0
29APR26 39.00 P 5.76 5.76 5.76 5.73 -0.03 39 1 1,994 0
29APR26 40.00 P 0.00 0.00 0.00 6.62 +0.08 40 0 293 0
29APR26 41.00 P 0.00 0.00 0.00 7.49 +0.05 38 0 51 0
29APR26 42.00 P 0.00 0.00 0.00 8.50 +0.12 42 0 93 0
29APR26 43.00 P 0.00 0.00 0.00 9.44 +0.10 41 0 75 0
29APR26 44.00 P 0.00 0.00 0.00 10.68 +0.34 57 0 14 0
29APR26 45.00 P 0.00 0.00 0.00 11.54 +0.20 53 0 1 0
29APR26 46.00 P 0.00 0.00 0.00 12.75 +0.43 66 0 12 0
29APR26 47.00 P 0.00 0.00 0.00 13.43 +0.11 51 0 1 0
29APR26 48.00 P 0.00 0.00 0.00 14.43 +0.11 54 0 8 0
29APR26 49.00 P 0.00 0.00 0.00 15.43 +0.11 57 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 16.42 +0.10 58 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 18.94 +0.12 66 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 21.43 +0.10 70 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 23.93 +0.08 75 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 26.42 +0.10 79 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 28.93 +0.11 85 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 31.43 +0.11 90 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 33.93 +0.11 94 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 36.43 +0.11 98 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 38.93 +0.11 102 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 41.43 +0.11 106 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 43.93 +0.11 110 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 46.42 +0.10 111 0 0 0
28MAY26 23.00 P 0.13 0.13 0.13 0.07 +0.01 44 3 3 +3
28MAY26 24.00 P 0.15 0.19 0.15 0.11 +0.01 43 32 67 +2
28MAY26 25.00 P 0.22 0.23 0.22 0.17 +0.01 43 40 607 +40
28MAY26 26.00 P 0.00 0.00 0.00 0.26 +0.02 42 0 1,078 0
28MAY26 27.00 P 0.39 0.39 0.39 0.37 +0.01 42 30 1,395 -30
28MAY26 28.00 P 0.56 0.56 0.56 0.53 +0.02 41 30 1,333 +30
28MAY26 29.00 P 0.67 0.76 0.67 0.71 0.00 41 282 928 +162
28MAY26 30.00 P 0.80 1.00 0.80 0.92 -0.05 39 106 1,837 +65
28MAY26 31.00 P 0.00 0.00 0.00 1.21 -0.06 39 0 2,867 0
28MAY26 32.00 P 1.46 1.67 1.46 1.55 -0.05 38 315 2,230 -60
28MAY26 33.00 P 1.74 2.13 1.74 2.00 -0.02 38 189 3,185 +16
28MAY26 34.00 P 2.31 2.65 2.31 2.47 -0.04 37 32 1,550 +2
28MAY26 35.00 P 3.15 3.25 3.15 3.06 -0.03 37 225 1,882 -30
28MAY26 36.00 P 0.00 0.00 0.00 3.72 -0.04 38 0 527 0
28MAY26 37.00 P 0.00 0.00 0.00 4.42 -0.02 38 0 584 0
28MAY26 38.00 P 0.00 0.00 0.00 5.25 +0.03 39 0 870 0
28MAY26 39.00 P 0.00 0.00 0.00 6.15 +0.14 41 0 314 0
28MAY26 40.00 P 0.00 0.00 0.00 6.98 +0.19 41 0 75 0
28MAY26 41.00 P 0.00 0.00 0.00 7.85 +0.19 42 0 35 0
28MAY26 42.00 P 0.00 0.00 0.00 8.75 +0.21 43 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 9.67 +0.19 43 0 5 0
28MAY26 44.00 P 0.00 0.00 0.00 10.68 +0.30 46 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 11.56 +0.22 45 0 4 0
28MAY26 46.00 P 0.00 0.00 0.00 12.75 +0.38 54 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 13.54 +0.19 49 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 14.54 +0.21 51 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 15.53 +0.21 53 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 16.54 +0.22 56 0 4 0
28MAY26 52.50 P 0.00 0.00 0.00 18.94 +0.12 55 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 21.54 +0.21 66 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 24.04 +0.19 70 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 26.54 +0.22 75 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 29.04 +0.22 79 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 31.54 +0.22 83 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 34.03 +0.21 86 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 36.53 +0.21 90 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 39.03 +0.21 93 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 41.53 +0.21 96 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 3,890 0
29JUN26 21.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 340 0
29JUN26 22.00 P 0.00 0.00 0.00 0.07 0.00 41 0 109 0
29JUN26 23.00 P 0.00 0.00 0.00 0.11 -0.01 40 0 40 0
29JUN26 24.00 P 0.00 0.00 0.00 0.17 -0.01 40 0 170 0
29JUN26 25.00 P 0.00 0.00 0.00 0.25 -0.02 40 0 796 0
29JUN26 26.00 P 0.50 0.50 0.50 0.36 -0.03 39 1 1,390 +1
29JUN26 27.00 P 0.55 0.63 0.54 0.51 -0.03 39 270 1,253 +46
29JUN26 28.00 P 0.69 0.70 0.69 0.71 -0.03 39 60 2,881 0
29JUN26 29.00 P 0.00 0.00 0.00 0.95 -0.03 39 0 3,511 0
29JUN26 30.00 P 1.14 1.28 1.14 1.20 -0.06 38 31 3,901 +30
29JUN26 31.00 P 1.45 1.60 1.45 1.51 -0.06 38 62 3,276 +60
29JUN26 32.00 P 1.80 2.03 1.80 1.89 -0.04 37 51 4,637 -2
29JUN26 33.00 P 2.15 2.49 2.15 2.33 -0.05 37 410 8,797 +113
29JUN26 34.00 P 2.67 2.87 2.67 2.84 -0.04 37 62 11,168 0
29JUN26 35.00 P 3.58 3.60 3.50 3.42 -0.03 37 126 11,206 -75
29JUN26 36.00 P 4.23 4.23 4.23 4.05 -0.05 37 30 5,400 0
29JUN26 37.00 P 5.00 5.00 5.00 4.75 +0.04 37 1 12,032 0
29JUN26 38.00 P 0.00 0.00 0.00 5.54 -0.03 38 0 10,618 0
29JUN26 39.00 P 0.00 0.00 0.00 6.29 +0.02 38 0 5,847 0
29JUN26 40.00 P 0.00 0.00 0.00 7.24 +0.02 40 0 10,975 0
29JUN26 41.00 P 0.00 0.00 0.00 8.10 -0.03 41 0 9,172 0
29JUN26 42.00 P 0.00 0.00 0.00 8.94 +0.18 41 0 2,369 0
29JUN26 43.00 P 0.00 0.00 0.00 9.82 +0.21 41 0 852 0
29JUN26 44.00 P 0.00 0.00 0.00 10.73 +0.20 42 0 3,085 0
29JUN26 45.00 P 0.00 0.00 0.00 11.71 +0.22 44 0 17,837 0
29JUN26 46.00 P 0.00 0.00 0.00 12.75 +0.35 47 0 895 0
29JUN26 47.00 P 0.00 0.00 0.00 13.54 +0.16 43 0 1,740 0
29JUN26 48.00 P 0.00 0.00 0.00 14.54 +0.19 45 0 2,119 0
29JUN26 49.00 P 0.00 0.00 0.00 15.53 +0.20 46 0 890 0
29JUN26 50.00 P 0.00 0.00 0.00 16.54 +0.19 48 0 5,255 0
29JUN26 52.50 P 0.00 0.00 0.00 19.03 +0.21 53 0 2,296 0
29JUN26 55.00 P 0.00 0.00 0.00 21.54 +0.21 57 0 60 0
29JUN26 57.50 P 0.00 0.00 0.00 24.04 +0.19 61 0 32 0
29JUN26 60.00 P 0.00 0.00 0.00 26.54 +0.22 65 0 20 0
29JUN26 62.50 P 0.00 0.00 0.00 29.04 +0.22 69 0 20 0
29JUN26 65.00 P 0.00 0.00 0.00 31.54 +0.22 72 0 1,500 0
29JUN26 67.50 P 0.00 0.00 0.00 34.03 +0.21 75 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 36.53 +0.21 78 0 119 0
29JUN26 72.50 P 0.00 0.00 0.00 39.03 +0.21 81 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 41.53 +0.21 84 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 44.03 +0.21 87 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 46.53 +0.21 89 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 49.03 +0.21 92 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 51.53 +0.21 94 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 54.03 +0.21 97 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 56.53 +0.21 99 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 59.03 +0.21 102 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 61.53 +0.21 104 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 64.03 +0.21 106 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 66.53 +0.21 108 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 69.03 +0.21 110 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 71.53 +0.21 112 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 74.03 +0.21 114 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 76.53 +0.21 116 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.12 +0.02 40 0 1,106 0
29SEP26 21.00 P 0.00 0.00 0.00 0.18 +0.03 40 0 237 0
29SEP26 22.00 P 0.00 0.00 0.00 0.25 +0.03 39 0 332 0
29SEP26 23.00 P 0.00 0.00 0.00 0.36 +0.04 40 0 628 0
29SEP26 24.00 P 0.61 0.65 0.61 0.49 +0.04 39 102 355 +102
29SEP26 25.00 P 0.00 0.00 0.00 0.65 +0.04 39 0 548 0
29SEP26 26.00 P 0.00 0.00 0.00 0.85 +0.04 39 0 1,322 0
29SEP26 27.00 P 0.00 0.00 0.00 1.08 +0.04 39 0 1,159 0
29SEP26 28.00 P 0.00 0.00 0.00 1.35 +0.04 39 0 4,830 0
29SEP26 29.00 P 1.68 1.68 1.68 1.63 -0.01 38 1 1,356 +1
29SEP26 30.00 P 2.01 2.01 2.01 1.95 -0.03 38 1 8,191 +1
29SEP26 31.00 P 0.00 0.00 0.00 2.34 -0.01 38 0 1,612 0
29SEP26 32.00 P 0.00 0.00 0.00 2.76 +0.01 38 0 1,809 0
29SEP26 33.00 P 3.33 3.33 3.28 3.22 0.00 37 153 4,005 +2
29SEP26 34.00 P 0.00 0.00 0.00 3.74 0.00 37 0 1,993 0
29SEP26 35.00 P 0.00 0.00 0.00 4.30 -0.03 37 0 9,541 0
29SEP26 36.00 P 0.00 0.00 0.00 4.91 -0.04 37 0 22,198 0
29SEP26 37.00 P 5.62 5.62 5.62 5.58 -0.03 37 1 5,052 -1
29SEP26 38.00 P 0.00 0.00 0.00 6.35 +0.06 38 2 7,008 0
29SEP26 39.00 P 6.80 6.80 6.80 7.12 -0.07 39 16 9,132 +2
29SEP26 40.00 P 0.00 0.00 0.00 7.86 +0.10 39 0 4,488 0
29SEP26 41.00 P 0.00 0.00 0.00 8.66 +0.08 39 0 2,104 0
29SEP26 42.00 P 0.00 0.00 0.00 9.47 +0.09 39 0 938 0
29SEP26 43.00 P 0.00 0.00 0.00 10.30 +0.12 39 0 2,628 0
29SEP26 44.00 P 0.00 0.00 0.00 11.22 +0.19 40 0 1,769 0
29SEP26 45.00 P 11.50 11.50 11.50 12.08 -0.20 40 5 5,233 0
29SEP26 46.00 P 0.00 0.00 0.00 12.98 +0.17 41 0 343 0
29SEP26 47.00 P 0.00 0.00 0.00 13.83 +0.17 40 0 460 0
29SEP26 48.00 P 0.00 0.00 0.00 14.78 +0.21 41 0 600 0
29SEP26 49.00 P 0.00 0.00 0.00 15.70 +0.22 41 0 892 0
29SEP26 50.00 P 0.00 0.00 0.00 16.64 +0.23 41 0 7,666 0
29SEP26 52.50 P 0.00 0.00 0.00 19.03 +0.13 42 0 539 0
29SEP26 55.00 P 0.00 0.00 0.00 21.54 +0.20 46 0 192 0
29SEP26 57.50 P 0.00 0.00 0.00 24.04 +0.19 49 0 50 0
29SEP26 60.00 P 0.00 0.00 0.00 26.54 +0.22 52 0 134 0
29SEP26 62.50 P 0.00 0.00 0.00 29.04 +0.22 55 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 31.54 +0.22 57 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 34.03 +0.21 60 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 36.53 +0.21 62 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 39.03 +0.21 64 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 41.53 +0.21 67 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 44.03 +0.21 69 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 46.53 +0.21 71 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 49.03 +0.21 73 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 51.53 +0.21 75 0 0 0
30DEC26 20.00 P 0.45 0.45 0.45 0.28 +0.02 40 2 550 +2
30DEC26 21.00 P 0.00 0.00 0.00 0.38 +0.01 40 0 116 0
30DEC26 22.00 P 0.00 0.00 0.00 0.50 +0.01 40 0 166 0
30DEC26 23.00 P 0.00 0.00 0.00 0.66 +0.01 39 0 8 0
30DEC26 24.00 P 0.96 0.96 0.96 0.84 +0.01 39 1 559 0
30DEC26 25.00 P 0.00 0.00 0.00 1.05 0.00 39 0 1,340 0
30DEC26 26.00 P 1.30 1.30 1.30 1.31 +0.01 39 1 434 +1
30DEC26 27.00 P 0.00 0.00 0.00 1.58 0.00 39 0 697 0
30DEC26 28.00 P 1.80 1.80 1.80 1.87 -0.04 39 2 926 0
30DEC26 29.00 P 0.00 0.00 0.00 2.20 -0.05 38 0 1,075 0
30DEC26 30.00 P 0.00 0.00 0.00 2.57 -0.01 38 0 4,177 0
30DEC26 31.00 P 2.97 2.97 2.97 2.96 -0.04 38 22 1,374 -22
30DEC26 32.00 P 3.30 3.30 3.30 3.39 -0.05 37 2 4,902 +2
30DEC26 33.00 P 3.90 3.93 3.87 3.87 -0.02 37 52 2,286 0
30DEC26 34.00 P 0.00 0.00 0.00 4.39 -0.04 37 0 1,445 0
30DEC26 35.00 P 0.00 0.00 0.00 4.94 -0.06 37 0 3,719 0
30DEC26 36.00 P 0.00 0.00 0.00 5.51 -0.08 37 0 7,324 0
30DEC26 37.00 P 6.39 6.39 6.26 6.18 -0.06 37 43 3,165 0
30DEC26 38.00 P 6.51 6.65 6.51 6.97 +0.08 38 66 4,505 -66
30DEC26 39.00 P 0.00 0.00 0.00 7.69 +0.09 38 0 2,146 0
30DEC26 40.00 P 0.00 0.00 0.00 8.43 +0.07 38 0 1,986 0
30DEC26 41.00 P 0.00 0.00 0.00 9.15 +0.06 38 1 493 0
30DEC26 42.00 P 0.00 0.00 0.00 9.92 +0.04 38 0 186 0
30DEC26 43.00 P 0.00 0.00 0.00 10.77 +0.10 38 0 619 0
30DEC26 44.00 P 0.00 0.00 0.00 11.60 +0.12 39 0 119 0
30DEC26 45.00 P 0.00 0.00 0.00 12.44 +0.13 39 0 60 0
30DEC26 46.00 P 0.00 0.00 0.00 13.36 +0.20 40 0 221 0
30DEC26 47.00 P 0.00 0.00 0.00 14.20 +0.19 39 0 274 0
30DEC26 48.00 P 0.00 0.00 0.00 15.09 +0.20 40 0 47 0
30DEC26 49.00 P 0.00 0.00 0.00 15.99 +0.21 40 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 16.89 +0.21 40 0 71 0
30DEC26 52.50 P 0.00 0.00 0.00 19.18 +0.19 40 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 21.56 +0.15 40 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 24.04 +0.19 43 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 26.54 +0.22 45 0 1,070 0
30DEC26 62.50 P 0.00 0.00 0.00 29.04 +0.22 48 0 1 0
30DEC26 65.00 P 0.00 0.00 0.00 31.54 +0.22 50 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 34.03 +0.21 52 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 36.53 +0.21 54 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 39.03 +0.21 56 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 41.53 +0.21 58 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 44.03 +0.21 60 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 46.53 +0.21 62 0 0 0
30MAR27 23.00 P 1.04 1.10 1.04 0.97 -0.05 40 24 47 +5
30MAR27 24.00 P 0.00 0.00 0.00 1.19 -0.05 40 0 21 0
30MAR27 25.00 P 1.50 1.54 1.46 1.45 -0.06 39 18 28 +18
30MAR27 26.00 P 0.00 0.00 0.00 1.72 -0.02 39 0 296 0
30MAR27 27.00 P 2.04 2.04 2.04 2.01 -0.02 39 9 479 +7
30MAR27 28.00 P 2.25 2.38 2.25 2.33 -0.01 39 15 192 +5
30MAR27 29.00 P 0.00 0.00 0.00 2.66 -0.03 38 0 422 0
30MAR27 30.00 P 0.00 0.00 0.00 3.04 -0.04 38 0 320 0
30MAR27 31.00 P 0.00 0.00 0.00 3.45 -0.05 38 0 32 0
30MAR27 32.00 P 0.00 0.00 0.00 3.90 -0.04 37 0 182 0
30MAR27 33.00 P 0.00 0.00 0.00 4.41 -0.02 37 0 3,800 0
30MAR27 34.00 P 0.00 0.00 0.00 4.93 -0.02 37 0 4,801 0
30MAR27 35.00 P 5.55 5.55 5.55 5.46 -0.06 37 1 1,001 +1
30MAR27 36.00 P 0.00 0.00 0.00 6.04 -0.08 37 0 121 0
30MAR27 37.00 P 6.85 6.85 6.85 6.68 -0.06 37 14 77 +12
30MAR27 38.00 P 0.00 0.00 0.00 7.49 +0.08 38 0 115 0
30MAR27 39.00 P 0.00 0.00 0.00 8.23 +0.11 38 0 21 0
30MAR27 40.00 P 0.00 0.00 0.00 8.96 +0.13 38 0 10 0
30MAR27 41.00 P 0.00 0.00 0.00 9.68 +0.10 38 0 72 0
30MAR27 42.00 P 0.00 0.00 0.00 10.48 +0.14 39 0 10 0
30MAR27 43.00 P 0.00 0.00 0.00 11.26 +0.14 39 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.07 +0.15 39 0 10 0
TOTAL PUT 12,154 588,174 +19
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$ 20.82
30MAR26 3.90 C 0.00 0.00 0.00 16.93 +0.44 258 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 16.83 +0.43 254 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 16.73 +0.52 249 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 16.63 +0.43 245 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 16.53 +0.43 240 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 16.43 +0.39 236 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 16.33 +0.30 232 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 16.23 +0.52 228 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 16.13 +0.52 224 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 16.03 +0.52 220 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 15.93 +0.45 216 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 15.83 +0.52 212 0 13 0
30MAR26 5.25 C 0.00 0.00 0.00 15.58 +0.43 202 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 15.33 +0.34 193 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 15.08 +0.33 184 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 14.83 +0.41 175 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 14.58 +0.52 166 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 14.35 +0.44 216 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 14.10 +0.54 209 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 13.83 +0.34 127 0 3 0
30MAR26 7.25 C 0.00 0.00 0.00 13.58 +0.40 0 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 13.33 +0.42 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 13.10 +0.54 183 0 11 0
30MAR26 8.00 C 0.00 0.00 0.00 12.96 +0.55 240 0 103 0
30MAR26 8.25 C 0.00 0.00 0.00 12.60 +0.44 171 0 11 0
30MAR26 8.50 C 0.00 0.00 0.00 12.33 +0.52 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 12.11 +0.44 170 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 11.83 +0.43 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 11.62 +0.46 167 0 2 0
30MAR26 9.50 C 0.00 0.00 0.00 11.37 +0.49 161 0 4 0
30MAR26 9.75 C 0.00 0.00 0.00 11.08 +0.43 0 0 1 0
30MAR26 10.00 C 0.00 0.00 0.00 10.83 +0.44 0 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 10.40 +0.47 157 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 9.85 +0.53 117 0 1 0
30MAR26 11.50 C 0.00 0.00 0.00 9.34 +0.52 94 0 2 0
30MAR26 12.00 C 0.00 0.00 0.00 8.84 +0.44 86 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 8.41 +0.50 123 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 7.84 +0.39 70 0 8 0
30MAR26 13.50 C 0.00 0.00 0.00 7.32 +0.36 0 0 18 0
30MAR26 14.00 C 0.00 0.00 0.00 6.85 +0.40 73 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 6.34 +0.38 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 5.91 +0.57 84 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 5.35 +0.36 54 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 4.83 +0.53 0 0 2 0
30MAR26 16.50 C 0.00 0.00 0.00 4.39 +0.35 58 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 3.92 +0.49 58 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 3.43 +0.28 53 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 3.12 +0.38 66 0 5 0
30MAR26 18.50 C 0.00 0.00 0.00 2.54 +0.18 50 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 2.18 +0.17 53 0 0 0
30MAR26 19.50 C 1.78 1.78 1.78 1.83 +0.19 54 1 3 -1
30MAR26 20.00 C 0.00 0.00 0.00 1.57 +0.20 57 0 9 0
30MAR26 21.00 C 0.00 0.00 0.00 1.05 +0.10 57 0 54 0
30MAR26 22.00 C 0.81 0.81 0.67 0.69 +0.10 58 3 121 +2
30MAR26 23.00 C 0.00 0.00 0.00 0.42 +0.05 58 0 360 0
30MAR26 24.00 C 0.23 0.23 0.23 0.24 +0.01 58 8 122 +2
30MAR26 25.00 C 0.16 0.16 0.16 0.13 0.00 58 1 148 0
30MAR26 26.00 C 0.11 0.11 0.11 0.07 -0.01 58 1 34 0
30MAR26 27.00 C 0.00 0.00 0.00 0.04 0.00 59 0 14 0
30MAR26 28.00 C 0.00 0.00 0.00 0.02 -0.01 59 0 43 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 3 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 64 0 43 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 69 0 26 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 74 0 10 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 78 0 50 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 83 0 6 0
29APR26 14.50 C 0.00 0.00 0.00 6.36 +0.40 0 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 6.06 +0.66 67 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 5.59 +0.60 64 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 5.04 +0.51 54 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 4.48 +0.19 44 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 4.06 +0.33 46 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 3.86 +0.51 58 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 3.30 +0.33 49 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 2.96 +0.30 50 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 2.79 +0.43 57 0 1 0
29APR26 19.50 C 0.00 0.00 0.00 2.35 +0.20 52 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 2.07 +0.17 52 0 26 0
29APR26 21.00 C 1.70 1.70 1.60 1.60 +0.11 53 31 35 +26
29APR26 22.00 C 0.00 0.00 0.00 1.23 +0.11 54 0 43 0
29APR26 23.00 C 0.00 0.00 0.00 0.92 +0.11 55 0 184 0
29APR26 24.00 C 0.00 0.00 0.00 0.67 +0.06 55 0 32 0
29APR26 25.00 C 0.00 0.00 0.00 0.49 +0.05 55 0 154 0
29APR26 26.00 C 0.00 0.00 0.00 0.34 +0.03 54 0 49 0
29APR26 27.00 C 0.00 0.00 0.00 0.24 +0.02 55 0 4 0
29APR26 28.00 C 0.00 0.00 0.00 0.17 +0.02 55 0 13 0
29APR26 29.00 C 0.00 0.00 0.00 0.11 0.00 54 0 1 0
29APR26 30.00 C 0.00 0.00 0.00 0.08 0.00 55 0 7 0
29APR26 31.00 C 0.00 0.00 0.00 0.05 0.00 54 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 0.04 0.00 56 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.02 0.00 54 0 2 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
28MAY26 15.50 C 0.00 0.00 0.00 5.62 - 51 0 0 -
28MAY26 16.00 C 0.00 0.00 0.00 5.30 +0.55 57 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 4.83 +0.44 53 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 4.49 +0.44 55 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 3.93 +0.25 48 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 3.67 +0.41 51 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 3.40 +0.44 53 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 2.98 +0.23 50 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 2.76 +0.34 52 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 2.49 +0.24 52 0 15 0
28MAY26 21.00 C 1.87 1.87 1.87 1.98 +0.19 52 15 15 +15
28MAY26 22.00 C 1.60 1.60 1.60 1.56 +0.14 51 15 15 +15
28MAY26 23.00 C 0.00 0.00 0.00 1.24 +0.10 52 0 3 0
28MAY26 24.00 C 0.00 0.00 0.00 0.97 +0.06 52 0 1 0
28MAY26 25.00 C 0.81 0.81 0.81 0.75 +0.05 52 2 2 -1
28MAY26 26.00 C 0.00 0.00 0.00 0.60 +0.06 53 0 11 0
28MAY26 27.00 C 0.00 0.00 0.00 0.45 +0.04 52 0 1 0
28MAY26 28.00 C 0.00 0.00 0.00 0.34 +0.02 52 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.26 +0.02 52 0 2 0
28MAY26 30.00 C 0.00 0.00 0.00 0.19 +0.01 52 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.15 +0.01 53 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.11 +0.01 53 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.08 0.00 52 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.06 0.00 52 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 16.25 +0.43 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 16.15 +0.43 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 16.10 +0.50 138 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 15.95 +0.45 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 15.84 +0.41 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 15.70 +0.53 144 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 15.42 +0.43 130 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 15.14 +0.39 113 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 14.86 +0.43 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 14.61 +0.37 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 14.37 +0.38 82 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 14.17 +0.48 108 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 13.87 +0.38 66 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 13.58 +0.39 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 13.37 +0.41 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 13.12 +0.43 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 12.96 +0.55 100 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 12.64 +0.45 74 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 12.36 +0.41 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 12.13 +0.37 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 11.88 +0.44 0 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 11.62 +0.45 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 11.39 +0.39 54 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 11.08 +0.34 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 10.87 +0.37 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 10.42 +0.48 61 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 9.99 +0.50 71 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 9.39 +0.51 0 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 8.97 +0.57 58 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 8.53 +0.55 61 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 7.95 +0.36 46 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 7.45 +0.32 42 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 7.00 +0.33 46 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 6.56 +0.29 48 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.21 +0.38 53 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 5.83 +0.46 55 0 3 0
29JUN26 16.00 C 0.00 0.00 0.00 5.43 +0.45 55 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.90 +0.19 49 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.52 +0.19 49 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 4.26 +0.38 52 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 3.78 +0.22 48 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 3.62 +0.30 52 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 3.34 +0.27 53 0 1 0
29JUN26 19.50 C 0.00 0.00 0.00 3.07 +0.31 53 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 2.72 +0.19 51 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 2.29 +0.19 52 0 40 0
29JUN26 22.00 C 0.00 0.00 0.00 1.91 +0.18 52 0 15 0
29JUN26 23.00 C 0.00 0.00 0.00 1.55 +0.14 52 0 16 0
29JUN26 24.00 C 0.00 0.00 0.00 1.26 +0.12 52 0 15 0
29JUN26 25.00 C 0.00 0.00 0.00 1.02 +0.10 52 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.81 +0.07 52 0 62 0
29JUN26 27.00 C 0.00 0.00 0.00 0.65 +0.06 52 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.52 +0.05 51 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 0.41 +0.03 52 0 17 0
29JUN26 30.00 C 0.00 0.00 0.00 0.32 +0.03 51 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 0.26 +0.02 52 0 2 0
29JUN26 32.00 C 0.00 0.00 0.00 0.20 +0.02 51 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 0.16 +0.01 51 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.12 0.00 51 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 12.37 +0.42 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 12.13 +0.37 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 11.89 +0.43 53 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 11.62 +0.33 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 11.42 +0.38 59 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 11.10 +0.35 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 10.91 +0.41 52 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 10.42 +0.48 50 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 9.99 +0.50 56 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 9.39 +0.44 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 8.97 +0.37 47 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 8.53 +0.35 49 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 8.05 +0.32 47 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.57 +0.25 45 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.14 +0.21 45 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.78 +0.29 48 0 13 0
29SEP26 15.00 C 0.00 0.00 0.00 6.39 +0.26 48 0 8 0
29SEP26 15.50 C 0.00 0.00 0.00 5.96 +0.16 47 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.73 +0.27 50 0 24 0
29SEP26 16.50 C 0.00 0.00 0.00 5.29 +0.20 48 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.96 +0.16 48 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 4.65 +0.19 48 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 4.33 +0.13 48 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.06 +0.15 48 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.79 +0.13 48 0 2 0
29SEP26 19.50 C 0.00 0.00 0.00 3.56 +0.19 48 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 3.33 +0.21 48 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 2.97 +0.24 50 0 2 0
29SEP26 22.00 C 0.00 0.00 0.00 2.60 +0.22 50 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 2.33 +0.25 51 0 14 0
29SEP26 24.00 C 0.00 0.00 0.00 1.96 +0.14 50 0 9 0
29SEP26 25.00 C 0.00 0.00 0.00 1.71 +0.15 50 0 43 0
29SEP26 26.00 C 0.00 0.00 0.00 1.51 +0.16 51 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 1.31 +0.16 51 0 4 0
29SEP26 28.00 C 0.00 0.00 0.00 1.12 +0.12 51 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.95 +0.12 50 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.80 +0.09 50 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.72 +0.11 51 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.61 +0.09 50 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.53 +0.08 51 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.46 +0.07 51 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 9.54 +0.39 48 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 9.11 +0.38 48 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 8.68 +0.37 48 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 8.27 +0.40 48 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 7.87 +0.38 48 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 7.49 +0.40 48 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 7.08 +0.29 47 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.73 +0.30 47 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.34 +0.19 46 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 6.01 +0.12 46 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.70 +0.18 46 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.40 +0.21 47 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.11 +0.13 47 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.87 +0.15 47 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 4.59 +0.19 47 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.35 +0.16 47 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.13 +0.16 47 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.92 +0.20 48 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 3.59 +0.25 49 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 3.23 +0.24 49 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.86 +0.08 49 0 1 0
30DEC26 24.00 C 0.00 0.00 0.00 2.65 +0.19 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.32 +0.11 50 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 2.11 +0.15 50 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.87 +0.11 50 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.68 +0.11 50 0 1,000 0
30DEC26 29.00 C 0.00 0.00 0.00 1.49 +0.10 50 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 1.33 +0.08 50 0 1 0
30DEC26 31.00 C 0.00 0.00 0.00 1.19 +0.08 50 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 1.02 +0.06 49 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.92 +0.06 49 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.82 +0.06 49 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 6.82 - 48 0 0 -
30MAR27 16.00 C 0.00 0.00 0.00 6.52 +0.33 48 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 6.23 +0.32 48 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.94 +0.27 48 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 5.68 +0.30 48 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.42 +0.28 48 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.17 +0.28 48 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.94 +0.28 48 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.71 +0.26 48 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.51 +0.24 48 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.10 +0.21 48 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.75 +0.20 49 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.42 +0.18 49 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.14 +0.18 49 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.89 +0.20 50 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.64 +0.20 50 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.39 +0.19 50 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.17 +0.16 50 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.98 +0.21 50 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.80 +0.21 49 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.62 +0.16 49 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.49 +0.16 49 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.35 +0.15 49 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.22 +0.13 49 0 0 0
TOTAL CALL 77 3,327 +58
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 282 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 278 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 274 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 270 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 266 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 262 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 258 0 3 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 255 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 251 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 241 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 225 0 3 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 218 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 211 0 6 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 204 0 6 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 198 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 186 0 1 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 180 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 175 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 169 0 2 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 164 0 2 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 150 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 145 0 18 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 128 0 31 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 113 0 1 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 106 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 92 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 85 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 79 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 73 0 25 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 67 0 3 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 -0.01 61 0 114 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 -0.03 56 0 62 0
30MAR26 16.00 P 0.00 0.00 0.00 0.03 -0.03 60 0 23 0
30MAR26 16.50 P 0.00 0.00 0.00 0.05 -0.05 59 0 16 0
30MAR26 17.00 P 0.00 0.00 0.00 0.08 -0.08 59 0 26 0
30MAR26 17.50 P 0.00 0.00 0.00 0.12 -0.12 57 0 48 0
30MAR26 18.00 P 0.00 0.00 0.00 0.19 -0.15 58 0 14 0
30MAR26 18.50 P 0.25 0.25 0.25 0.28 -0.19 58 1 6 +1
30MAR26 19.00 P 0.40 0.44 0.40 0.40 -0.23 58 3 61 +1
30MAR26 19.50 P 0.54 0.54 0.54 0.55 -0.26 58 1 123 -1
30MAR26 20.00 P 0.00 0.00 0.00 0.74 -0.30 58 0 190 0
30MAR26 21.00 P 1.30 1.30 1.30 1.21 -0.40 57 1 136 0
30MAR26 22.00 P 1.72 1.72 1.72 1.86 -0.39 60 1 105 -1
30MAR26 23.00 P 0.00 0.00 0.00 2.63 -0.50 62 1 80 0
30MAR26 24.00 P 0.00 0.00 0.00 3.31 -0.63 51 1 44 -1
30MAR26 25.00 P 0.00 0.00 0.00 4.26 -0.51 54 0 54 0
30MAR26 26.00 P 0.00 0.00 0.00 5.20 -0.52 52 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 6.28 -0.44 74 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 7.24 -0.46 75 0 1 0
30MAR26 29.00 P 0.00 0.00 0.00 8.18 -0.58 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.42 -0.28 114 0 10 0
30MAR26 31.00 P 0.00 0.00 0.00 10.35 -0.35 113 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 11.18 -0.52 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 12.18 -0.52 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 13.22 -0.59 107 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.05 -0.04 54 0 1 0
29APR26 15.00 P 0.00 0.00 0.00 0.08 -0.05 55 0 4 0
29APR26 15.50 P 0.10 0.10 0.10 0.12 -0.06 55 3 5 +3
29APR26 16.00 P 0.00 0.00 0.00 0.17 -0.08 55 0 2 0
29APR26 16.50 P 0.00 0.00 0.00 0.23 -0.11 55 0 4 0
29APR26 17.00 P 0.00 0.00 0.00 0.31 -0.13 55 0 2 0
29APR26 17.50 P 0.00 0.00 0.00 0.42 -0.15 55 0 1 0
29APR26 18.00 P 0.00 0.00 0.00 0.54 -0.18 55 0 6 0
29APR26 18.50 P 0.65 0.65 0.65 0.68 -0.17 55 30 30 +27
29APR26 19.00 P 0.81 0.81 0.81 0.83 -0.24 54 30 45 +29
29APR26 19.50 P 0.99 1.13 0.99 1.04 -0.24 55 45 50 +30
29APR26 20.00 P 1.20 1.21 1.20 1.26 -0.26 55 45 93 +45
29APR26 21.00 P 0.00 0.00 0.00 1.77 -0.31 55 0 4 0
29APR26 22.00 P 2.45 2.45 2.45 2.36 -0.38 55 1 51 0
29APR26 23.00 P 0.00 0.00 0.00 3.05 -0.49 55 1 14 +1
29APR26 24.00 P 0.00 0.00 0.00 3.88 -0.33 58 1 2 +1
29APR26 25.00 P 0.00 0.00 0.00 4.65 -0.56 57 0 1 0
29APR26 26.00 P 0.00 0.00 0.00 5.54 -0.30 59 0 10 0
29APR26 27.00 P 0.00 0.00 0.00 6.47 -0.46 61 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 7.34 -0.53 59 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 8.33 -0.43 63 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 9.42 -0.31 74 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 10.35 -0.50 74 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 11.18 -0.62 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 12.18 -0.62 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 13.22 -0.59 72 0 0 0
28MAY26 15.50 P 0.22 0.22 0.22 0.23 - 52 1 1 -
28MAY26 16.00 P 0.00 0.00 0.00 0.31 -0.11 52 0 19 0
28MAY26 16.50 P 0.00 0.00 0.00 0.41 -0.12 53 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.51 -0.16 52 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.64 -0.17 52 0 3 0
28MAY26 18.00 P 0.00 0.00 0.00 0.77 -0.20 52 0 25 0
28MAY26 18.50 P 0.00 0.00 0.00 0.94 -0.21 52 0 15 0
28MAY26 19.00 P 1.12 1.13 1.12 1.13 -0.22 52 30 65 +30
28MAY26 19.50 P 0.00 0.00 0.00 1.31 -0.26 51 0 30 0
28MAY26 20.00 P 1.56 1.61 1.56 1.53 -0.30 51 42 71 +39
28MAY26 21.00 P 0.00 0.00 0.00 2.08 -0.30 52 0 30 0
28MAY26 22.00 P 0.00 0.00 0.00 2.68 -0.32 53 0 1 0
28MAY26 23.00 P 0.00 0.00 0.00 3.37 -0.41 53 0 16 0
28MAY26 24.00 P 0.00 0.00 0.00 4.12 -0.38 54 0 1 0
28MAY26 25.00 P 0.00 0.00 0.00 4.95 -0.48 56 0 1 0
28MAY26 26.00 P 0.00 0.00 0.00 5.75 -0.38 55 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 6.67 -0.27 58 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 7.43 -0.53 53 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 8.40 -0.36 56 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 9.42 -0.35 61 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 10.42 -0.43 65 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 11.22 -0.58 54 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 12.39 -0.41 70 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 13.22 -0.59 60 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 107 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 101 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 98 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 92 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 83 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 81 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 78 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 73 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 61 0 3 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 54 0 8 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 -0.01 50 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 -0.02 51 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 0.04 -0.01 53 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.05 -0.02 52 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.07 -0.03 51 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.10 -0.04 51 0 1 0
29JUN26 13.50 P 0.00 0.00 0.00 0.14 -0.05 51 0 1 0
29JUN26 14.00 P 0.00 0.00 0.00 0.19 -0.07 51 0 2 0
29JUN26 14.50 P 0.00 0.00 0.00 0.25 -0.09 51 0 72 0
29JUN26 15.00 P 0.00 0.00 0.00 0.33 -0.10 51 0 46 0
29JUN26 15.50 P 0.00 0.00 0.00 0.42 -0.12 51 0 41 0
29JUN26 16.00 P 0.00 0.00 0.00 0.53 -0.13 52 0 11 0
29JUN26 16.50 P 0.00 0.00 0.00 0.65 -0.16 52 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.80 -0.13 52 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 0.95 -0.15 52 0 28 0
29JUN26 18.00 P 0.00 0.00 0.00 1.12 -0.16 52 0 47 0
29JUN26 18.50 P 1.29 1.29 1.29 1.31 -0.18 51 2 3 +2
29JUN26 19.00 P 0.00 0.00 0.00 1.51 -0.20 51 0 19 0
29JUN26 19.50 P 0.00 0.00 0.00 1.71 -0.24 51 0 45 0
29JUN26 20.00 P 1.91 1.91 1.91 1.95 -0.26 50 15 25 -5
29JUN26 21.00 P 2.43 2.43 2.43 2.49 -0.30 50 60 103 +50
29JUN26 22.00 P 0.00 0.00 0.00 3.11 -0.32 51 0 509 0
29JUN26 23.00 P 0.00 0.00 0.00 3.78 -0.32 51 0 1 0
29JUN26 24.00 P 0.00 0.00 0.00 4.55 -0.30 52 0 1 0
29JUN26 25.00 P 0.00 0.00 0.00 5.37 -0.27 53 0 16 0
29JUN26 26.00 P 0.00 0.00 0.00 6.16 -0.39 53 0 24 0
29JUN26 27.00 P 0.00 0.00 0.00 7.02 -0.31 54 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 7.78 -0.44 50 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.79 -0.32 55 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.74 -0.30 57 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.66 -0.27 57 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 11.45 -0.45 50 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 12.48 -0.39 55 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 13.52 -0.29 60 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.03 -0.01 50 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.04 -0.01 51 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.05 -0.01 51 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.06 -0.01 51 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 0.08 -0.02 51 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.11 -0.02 51 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.15 -0.02 51 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.19 -0.04 50 0 15 0
29SEP26 12.50 P 0.00 0.00 0.00 0.25 -0.04 50 0 2 0
29SEP26 13.00 P 0.00 0.00 0.00 0.32 -0.05 51 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.40 -0.06 50 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.49 -0.07 51 0 11 0
29SEP26 14.50 P 0.00 0.00 0.00 0.60 -0.07 51 0 0 0
29SEP26 15.00 P 0.67 0.67 0.67 0.68 -0.11 50 1 16 +1
29SEP26 15.50 P 0.00 0.00 0.00 0.84 -0.09 50 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.98 -0.11 50 0 1 0
29SEP26 16.50 P 0.00 0.00 0.00 1.14 -0.12 50 0 11 0
29SEP26 17.00 P 0.00 0.00 0.00 1.31 -0.13 50 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 1.50 -0.14 50 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.70 -0.15 50 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 1.89 -0.20 49 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.15 -0.28 50 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.40 -0.20 50 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 2.67 -0.20 50 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 3.25 -0.22 51 0 6 0
29SEP26 22.00 P 0.00 0.00 0.00 3.87 -0.25 51 0 4 0
29SEP26 23.00 P 0.00 0.00 0.00 4.53 -0.36 51 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.24 -0.31 51 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.06 -0.25 53 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.87 -0.21 54 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.68 -0.26 54 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 8.45 -0.35 53 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 9.35 -0.30 55 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.25 -0.29 56 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.15 -0.35 56 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.99 -0.33 55 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.96 -0.32 57 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.87 -0.34 57 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.29 -0.06 50 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.36 -0.06 50 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.45 -0.04 50 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.54 -0.06 50 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.64 -0.07 49 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.75 -0.09 49 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.88 -0.10 49 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.02 -0.11 49 0 1 0
30DEC26 15.50 P 0.00 0.00 0.00 1.17 -0.12 49 0 1 0
30DEC26 16.00 P 0.00 0.00 0.00 1.35 -0.12 49 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 1.52 -0.13 49 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.69 -0.17 49 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.90 -0.18 49 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.14 -0.16 49 0 5 0
30DEC26 18.50 P 0.00 0.00 0.00 2.35 -0.19 49 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.59 -0.20 49 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.89 -0.29 49 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.15 -0.31 49 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 3.74 -0.29 50 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 4.34 -0.35 49 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 4.99 -0.29 49 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.70 -0.31 50 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.54 -0.25 52 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.30 -0.21 52 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.11 -0.19 53 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.83 -0.28 51 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.75 -0.18 53 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.59 -0.26 53 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.47 -0.33 54 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.30 -0.33 53 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.19 -0.29 54 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.06 -0.34 53 0 0 0
30MAR27 15.50 P 1.40 1.40 1.40 1.47 - 49 1 1 -
30MAR27 16.00 P 0.00 0.00 0.00 1.65 -0.11 48 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.85 -0.14 49 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.06 -0.14 49 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.28 -0.15 49 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.49 -0.16 48 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.75 -0.16 49 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.01 -0.16 49 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.28 -0.13 49 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.47 -0.23 48 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.15 -0.20 49 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.76 -0.24 49 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.46 -0.23 50 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.16 -0.23 50 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.88 -0.26 50 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.64 -0.27 50 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.41 -0.29 51 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.21 -0.30 51 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.03 -0.30 51 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.86 -0.31 51 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.71 -0.31 52 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.57 -0.32 52 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.45 -0.32 52 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.34 -0.32 52 0 0 0
TOTAL PUT 317 3,230 +252
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$ 4.02
30MAR26 2.40 C 0.00 0.00 0.00 1.62 +0.06 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.52 +0.06 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.42 +0.06 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.32 +0.06 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.22 +0.06 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.12 +0.06 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.02 +0.06 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.92 +0.06 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.82 +0.06 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.72 +0.06 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.62 +0.05 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.52 +0.05 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.42 +0.05 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.33 +0.05 22 0 3 0
30MAR26 3.80 C 0.00 0.00 0.00 0.24 +0.04 22 0 300 0
30MAR26 3.90 C 0.15 0.16 0.15 0.16 +0.04 22 13 139 -3
30MAR26 4.00 C 0.00 0.00 0.00 0.10 +0.02 23 0 0 0
30MAR26 4.10 C 0.06 0.06 0.04 0.06 +0.02 24 8 223 0
30MAR26 4.20 C 0.00 0.00 0.00 0.03 0.00 23 0 344 0
30MAR26 4.30 C 0.00 0.00 0.00 0.02 +0.01 26 0 47 0
30MAR26 4.40 C 0.00 0.00 0.00 0.01 0.00 27 0 124 0
30MAR26 4.50 C 0.00 0.00 0.00 0.01 0.00 32 0 47 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 37 0 350 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 41 0 377 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 45 0 200 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 50 0 6 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 63 0 4 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 80 0 100 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 87 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 0.00 101 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 0.00 131 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 1.22 +0.05 0 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 1.12 +0.05 0 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 1.03 +0.04 0 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.92 +0.05 0 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.82 +0.05 0 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.73 +0.05 0 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.64 +0.06 28 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.54 +0.04 23 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.45 +0.04 24 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.37 +0.04 25 0 250 0
29APR26 3.80 C 0.00 0.00 0.00 0.28 +0.03 22 0 250 0
29APR26 3.90 C 0.00 0.00 0.00 0.21 +0.03 22 0 100 0
29APR26 4.00 C 0.16 0.16 0.16 0.15 +0.02 22 6 164 0
29APR26 4.10 C 0.00 0.00 0.00 0.11 +0.02 23 0 30 0
29APR26 4.20 C 0.00 0.00 0.00 0.07 +0.01 22 0 4 0
29APR26 4.30 C 0.00 0.00 0.00 0.05 +0.01 23 0 16 0
29APR26 4.40 C 0.00 0.00 0.00 0.03 0.00 23 0 20 0
29APR26 4.50 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 1.13 +0.05 0 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 1.03 +0.04 0 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.92 +0.03 0 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.84 +0.05 23 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.74 +0.04 19 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.66 +0.05 28 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.56 +0.03 24 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.48 +0.04 25 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.40 +0.03 25 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.32 +0.03 23 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.25 +0.02 23 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.20 +0.02 24 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.15 +0.02 23 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.11 +0.01 23 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.08 +0.01 23 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.06 0.00 23 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.24 +0.06 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.14 +0.05 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.04 +0.04 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.95 +0.05 25 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.85 +0.04 22 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.74 +0.03 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.67 +0.05 24 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.60 +0.06 27 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.51 +0.05 25 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.43 +0.04 25 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.36 +0.04 24 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.30 +0.04 24 0 300 0
29JUN26 4.00 C 0.00 0.00 0.00 0.24 +0.03 24 0 300 0
29JUN26 4.10 C 0.00 0.00 0.00 0.20 +0.03 25 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.16 +0.02 25 0 35 0
29JUN26 4.30 C 0.00 0.00 0.00 0.13 +0.02 25 0 6 0
29JUN26 4.40 C 0.00 0.00 0.00 0.10 +0.02 25 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.07 +0.01 24 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 0.06 +0.02 25 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 26 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 30 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 42 0 50 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.26 +0.07 35 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.15 +0.05 27 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.07 +0.07 32 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.98 +0.07 31 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.89 +0.07 30 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.80 +0.06 29 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.70 +0.04 26 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.62 +0.04 26 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.56 +0.05 27 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.48 +0.05 25 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.41 +0.04 25 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.35 +0.03 24 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.30 +0.02 24 0 250 0
29SEP26 4.10 C 0.00 0.00 0.00 0.25 +0.01 24 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.22 +0.02 25 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.18 +0.01 24 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.15 +0.01 24 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.13 +0.01 25 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.11 +0.01 25 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.07 0.00 24 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.26 +0.07 29 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.17 +0.07 29 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.07 +0.07 27 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.99 +0.06 28 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.90 +0.07 26 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.82 +0.06 26 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.74 +0.06 26 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.66 +0.05 25 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.59 +0.04 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.53 +0.04 25 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.47 +0.03 24 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.42 +0.03 25 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.38 +0.03 25 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.33 +0.02 25 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.29 +0.02 25 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.26 +0.02 25 0 8 0
30DEC26 4.40 C 0.00 0.00 0.00 0.23 +0.02 25 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.20 +0.02 25 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.17 +0.01 25 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.15 +0.01 25 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.13 +0.01 25 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.11 +0.01 25 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.10 +0.01 26 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.09 +0.05 25 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.01 +0.05 26 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.93 +0.06 25 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.83 +0.04 23 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.77 +0.04 24 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.70 +0.04 24 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.64 +0.03 24 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.58 +0.03 24 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.53 +0.03 24 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.48 +0.03 25 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.43 +0.02 24 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.39 +0.02 25 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.35 +0.02 25 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.32 +0.02 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.28 +0.01 25 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.25 +0.01 25 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.23 +0.02 25 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.20 +0.01 25 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.18 +0.01 25 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.16 +0.01 25 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.14 +0.01 25 0 0 0
TOTAL CALL 27 4,828 -3
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 59 0 40 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 52 0 50 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 46 0 322 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 39 0 80 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 33 0 48 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 -0.01 26 0 305 0
30MAR26 3.80 P 0.03 0.03 0.03 0.03 -0.01 29 10 25 -3
30MAR26 3.90 P 0.00 0.00 0.00 0.04 -0.03 24 0 55 0
30MAR26 4.00 P 0.00 0.00 0.00 0.09 -0.03 27 0 78 0
30MAR26 4.10 P 0.00 0.00 0.00 0.14 -0.04 25 0 15 0
30MAR26 4.20 P 0.00 0.00 0.00 0.21 -0.05 25 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.30 -0.06 28 0 1 0
30MAR26 4.40 P 0.00 0.00 0.00 0.40 -0.05 35 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.49 -0.06 35 0 2 0
30MAR26 4.60 P 0.00 0.00 0.00 0.60 -0.04 46 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.70 -0.05 51 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.79 -0.06 49 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.89 -0.06 53 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.01 -0.04 71 0 4 0
30MAR26 5.25 P 0.00 0.00 0.00 1.25 -0.05 76 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.49 -0.06 77 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.75 -0.05 95 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.99 -0.06 94 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.24 -0.06 101 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.50 -0.05 119 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.75 -0.05 127 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.99 -0.06 122 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 3.24 -0.06 128 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 3.49 -0.06 134 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.74 -0.06 140 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 37 0 3 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 30 0
29APR26 3.60 P 0.00 0.00 0.00 0.02 -0.01 25 0 18 0
29APR26 3.70 P 0.00 0.00 0.00 0.03 -0.02 23 0 250 0
29APR26 3.80 P 0.00 0.00 0.00 0.05 -0.03 23 0 260 0
29APR26 3.90 P 0.00 0.00 0.00 0.08 -0.03 23 0 146 0
29APR26 4.00 P 0.00 0.00 0.00 0.13 -0.03 24 0 100 0
29APR26 4.10 P 0.00 0.00 0.00 0.18 -0.04 23 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.25 -0.05 24 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.33 -0.05 26 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.41 -0.06 26 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.50 -0.05 27 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.60 -0.06 31 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.70 -0.05 34 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.80 -0.06 37 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.90 -0.05 40 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 1.01 -0.04 47 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 1.25 -0.05 50 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 1.49 -0.06 51 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.06 -0.02 25 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.09 -0.02 25 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.12 -0.03 24 0 12 0
28MAY26 4.00 P 0.00 0.00 0.00 0.16 -0.04 24 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.22 -0.03 25 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.28 -0.04 24 0 14 0
28MAY26 4.30 P 0.00 0.00 0.00 0.35 -0.05 24 0 3 0
28MAY26 4.40 P 0.00 0.00 0.00 0.42 -0.05 23 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.51 -0.06 25 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.61 -0.05 28 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.71 -0.05 31 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.81 -0.05 33 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.91 -0.04 36 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 1.01 -0.04 39 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 1.25 -0.05 41 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.50 -0.05 47 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 28 0 8 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 -0.01 25 0 2 0
29JUN26 3.30 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.03 -0.01 26 0 40 0
29JUN26 3.50 P 0.00 0.00 0.00 0.05 -0.01 27 0 10 0
29JUN26 3.60 P 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.09 -0.02 26 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.12 -0.02 25 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.16 -0.03 26 0 307 0
29JUN26 4.00 P 0.00 0.00 0.00 0.21 -0.03 26 0 321 0
29JUN26 4.10 P 0.00 0.00 0.00 0.26 -0.04 26 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.33 -0.03 27 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.39 -0.04 26 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.47 -0.04 27 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.55 -0.05 28 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.63 -0.06 27 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.72 -0.06 29 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.82 -0.05 31 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.91 -0.06 31 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.01 -0.06 34 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.27 -0.06 41 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.52 -0.06 46 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.78 -0.02 53 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.99 -0.06 46 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.24 -0.06 49 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.50 -0.05 57 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.75 -0.05 60 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.99 -0.06 59 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.24 -0.06 62 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.49 -0.06 65 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.74 -0.06 68 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 26 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 -0.01 24 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 8 0
29SEP26 3.10 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.04 -0.02 25 0 1 0
29SEP26 3.30 P 0.00 0.00 0.00 0.06 -0.02 26 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.08 -0.02 26 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.10 -0.03 25 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.13 -0.03 25 0 16 0
29SEP26 3.70 P 0.18 0.18 0.18 0.17 -0.03 26 3 3 +3
29SEP26 3.80 P 0.00 0.00 0.00 0.21 -0.04 26 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.26 -0.04 26 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.31 -0.04 26 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.37 -0.04 26 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 0.43 -0.05 26 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.50 -0.05 26 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.57 -0.05 26 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.65 -0.05 27 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.73 -0.06 27 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.81 -0.06 27 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.90 -0.06 28 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.99 -0.06 29 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 1.08 -0.06 29 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.31 -0.07 31 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.56 -0.06 35 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.80 -0.07 36 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.05 -0.06 40 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.02 -0.01 26 0 8 0
30DEC26 2.90 P 0.00 0.00 0.00 0.03 -0.01 26 0 8 0
30DEC26 3.00 P 0.00 0.00 0.00 0.05 0.00 27 0 8 0
30DEC26 3.10 P 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.10 -0.01 26 0 3 0
30DEC26 3.40 P 0.00 0.00 0.00 0.12 -0.02 26 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.15 -0.02 26 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.19 -0.02 26 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.23 -0.02 26 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.27 -0.03 26 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.32 -0.03 26 0 20 0
30DEC26 4.00 P 0.00 0.00 0.00 0.37 -0.03 26 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.43 -0.03 27 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.49 -0.04 27 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.56 -0.04 27 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.63 -0.04 27 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.70 -0.04 27 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.78 -0.04 28 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.86 -0.04 28 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.94 -0.05 28 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.03 -0.05 29 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.11 -0.06 29 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.34 -0.06 30 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.58 -0.06 33 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.82 -0.06 35 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.10 -0.02 26 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.13 -0.01 26 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.16 -0.01 26 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.19 -0.02 26 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.22 -0.03 26 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.27 -0.02 26 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.31 -0.03 26 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.36 -0.03 26 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.41 -0.04 26 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.47 -0.04 26 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.53 -0.04 27 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.60 -0.04 27 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.66 -0.05 27 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.74 -0.04 27 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.81 -0.05 27 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.89 -0.05 28 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.97 -0.05 28 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.03 -0.07 26 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.11 -0.06 26 0 0 0
TOTAL PUT 13 3,188 0
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$ 34.96
30MAR26 17.50 C 0.00 0.00 0.00 17.48 +0.28 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 17.19 +0.46 172 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 16.68 +0.45 164 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 15.99 +0.26 90 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 15.49 +0.26 85 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 14.99 +0.09 79 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 14.04 +0.18 106 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 13.12 +0.21 115 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 11.99 +0.01 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 10.99 +0.25 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 10.20 +0.46 97 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 9.22 +0.38 89 0 61 0
30MAR26 27.00 C 0.00 0.00 0.00 8.23 +0.49 81 0 82 0
30MAR26 28.00 C 0.00 0.00 0.00 7.21 +0.47 70 0 15 0
30MAR26 29.00 C 0.00 0.00 0.00 6.18 +0.44 59 0 77 0
30MAR26 30.00 C 0.00 0.00 0.00 5.15 +0.40 48 0 1,397 0
30MAR26 31.00 C 0.00 0.00 0.00 4.13 +0.37 38 0 245 0
30MAR26 32.00 C 0.00 0.00 0.00 3.03 +0.22 21 0 127 0
30MAR26 33.00 C 0.00 0.00 0.00 2.07 +0.19 18 0 78 0
30MAR26 34.00 C 0.00 0.00 0.00 1.30 +0.13 21 0 181 0
30MAR26 35.00 C 0.65 0.70 0.63 0.67 +0.02 20 111 388 +96
30MAR26 36.00 C 0.32 0.32 0.32 0.30 -0.02 20 16 436 +16
30MAR26 37.00 C 0.17 0.17 0.17 0.12 -0.02 21 15 396 +15
30MAR26 38.00 C 0.00 0.00 0.00 0.04 -0.02 21 0 265 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 223 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 25 0 140 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 29 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 14.04 +0.18 51 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 13.12 +0.21 67 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 12.04 +0.06 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 11.04 +0.25 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 10.20 +0.41 57 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 9.22 +0.38 53 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 8.23 +0.43 48 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 7.21 +0.45 41 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 6.25 +0.44 38 0 130 0
29APR26 30.00 C 0.00 0.00 0.00 5.24 +0.40 32 0 130 0
29APR26 31.00 C 0.00 0.00 0.00 4.26 +0.37 27 0 200 0
29APR26 32.00 C 0.00 0.00 0.00 3.14 +0.22 17 0 201 0
29APR26 33.00 C 2.08 2.08 2.08 2.35 +0.18 19 20 31 -19
29APR26 34.00 C 1.56 1.63 1.56 1.67 +0.17 20 60 169 +60
29APR26 35.00 C 1.02 1.02 1.02 1.12 +0.14 20 27 386 +15
29APR26 36.00 C 0.67 0.67 0.67 0.71 +0.10 21 120 442 -5
29APR26 37.00 C 0.38 0.43 0.38 0.42 +0.05 21 102 270 -90
29APR26 38.00 C 0.00 0.00 0.00 0.25 +0.05 21 0 377 0
29APR26 39.00 C 0.00 0.00 0.00 0.13 +0.02 21 0 141 0
29APR26 40.00 C 0.00 0.00 0.00 0.07 +0.02 22 0 116 0
29APR26 41.00 C 0.00 0.00 0.00 0.03 0.00 21 0 35 0
29APR26 42.00 C 0.00 0.00 0.00 0.02 +0.01 22 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 27 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 9.22 +0.38 42 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 8.23 +0.43 38 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 7.31 +0.25 38 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 6.31 +0.50 33 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 5.31 +0.47 28 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 4.35 +0.46 25 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 3.27 +0.23 17 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 2.52 +0.17 19 0 36 0
28MAY26 34.00 C 0.00 0.00 0.00 1.88 +0.19 20 0 741 0
28MAY26 35.00 C 0.00 0.00 0.00 1.29 +0.11 20 0 714 0
28MAY26 36.00 C 0.83 0.93 0.83 0.89 +0.08 20 180 346 +45
28MAY26 37.00 C 0.00 0.00 0.00 0.58 +0.06 20 0 330 0
28MAY26 38.00 C 0.00 0.00 0.00 0.35 +0.04 20 0 492 0
28MAY26 39.00 C 0.00 0.00 0.00 0.20 +0.02 20 0 691 0
28MAY26 40.00 C 0.00 0.00 0.00 0.12 +0.02 20 0 248 0
28MAY26 41.00 C 0.00 0.00 0.00 0.06 +0.01 20 0 208 0
28MAY26 42.00 C 0.00 0.00 0.00 0.03 0.00 20 0 30 0
28MAY26 43.00 C 0.00 0.00 0.00 0.02 0.00 21 0 30 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 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 24 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 16.68 +0.38 74 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 16.06 +0.26 47 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 15.56 +0.26 40 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 15.06 +0.16 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 14.07 +0.21 39 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 13.12 +0.21 48 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 12.08 +0.10 33 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 11.08 +0.22 0 0 24 0
29JUN26 25.00 C 0.00 0.00 0.00 10.20 +0.41 42 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 9.22 +0.12 39 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 8.32 +0.24 40 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 7.31 +0.25 35 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 6.31 +0.49 30 0 66 0
29JUN26 30.00 C 0.00 0.00 0.00 5.31 +0.35 26 0 8 0
29JUN26 31.00 C 0.00 0.00 0.00 4.35 +0.27 23 0 6 0
29JUN26 32.00 C 0.00 0.00 0.00 3.28 +0.18 17 0 4 0
29JUN26 33.00 C 0.00 0.00 0.00 2.57 +0.17 19 0 11 0
29JUN26 34.00 C 0.00 0.00 0.00 1.90 +0.14 19 0 41 0
29JUN26 35.00 C 0.00 0.00 0.00 1.37 +0.10 19 0 26 0
29JUN26 36.00 C 0.00 0.00 0.00 0.97 +0.07 20 0 454 0
29JUN26 37.00 C 0.00 0.00 0.00 0.68 +0.05 20 0 430 0
29JUN26 38.00 C 0.00 0.00 0.00 0.44 +0.03 20 0 55 0
29JUN26 39.00 C 0.00 0.00 0.00 0.28 +0.02 20 0 80 0
29JUN26 40.00 C 0.00 0.00 0.00 0.17 +0.01 20 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.11 +0.01 20 0 5 0
29JUN26 42.00 C 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 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 22 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 16.68 +0.38 60 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 16.06 +0.26 41 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 15.56 +0.26 37 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 15.06 +0.16 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 14.07 +0.21 35 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 13.12 +0.21 40 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 12.08 +0.10 29 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 11.26 +0.40 41 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 10.20 +0.37 34 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.22 +0.12 32 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.32 +0.24 32 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 7.31 +0.25 28 0 12 0
29SEP26 29.00 C 0.00 0.00 0.00 6.35 +0.44 25 0 7 0
29SEP26 30.00 C 0.00 0.00 0.00 5.32 +0.36 21 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 4.35 +0.27 19 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 3.52 +0.17 18 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 2.86 +0.14 19 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 2.29 +0.12 19 0 73 0
29SEP26 35.00 C 0.00 0.00 0.00 1.82 +0.11 19 0 33 0
29SEP26 36.00 C 0.00 0.00 0.00 1.42 +0.09 19 0 66 0
29SEP26 37.00 C 0.00 0.00 0.00 1.10 +0.08 19 0 4 0
29SEP26 38.00 C 0.00 0.00 0.00 0.84 +0.06 19 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.63 +0.04 19 0 40 0
29SEP26 40.00 C 0.00 0.00 0.00 0.48 +0.01 20 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 0.36 +0.02 20 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.26 +0.01 20 0 3 0
29SEP26 43.00 C 0.00 0.00 0.00 0.19 +0.02 20 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.14 +0.01 20 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.10 +0.01 20 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 14.07 +0.21 31 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 13.12 +0.21 34 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.08 +0.10 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.26 +0.40 34 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.20 +0.37 29 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.22 +0.12 27 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.32 +0.24 26 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.36 +0.30 24 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 6.35 +0.31 21 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.32 +0.27 18 0 42 0
30DEC26 31.00 C 0.00 0.00 0.00 4.74 +0.32 20 0 0 0
30DEC26 32.00 C 3.78 3.78 3.78 4.01 +0.26 20 2 3 +1
30DEC26 33.00 C 0.00 0.00 0.00 3.25 +0.11 18 0 2 0
30DEC26 34.00 C 0.00 0.00 0.00 2.72 +0.16 19 0 11 0
30DEC26 35.00 C 0.00 0.00 0.00 2.26 +0.15 19 0 19 0
30DEC26 36.00 C 0.00 0.00 0.00 1.86 +0.13 19 0 9 0
30DEC26 37.00 C 0.00 0.00 0.00 1.52 +0.11 19 0 25 0
30DEC26 38.00 C 0.00 0.00 0.00 1.22 +0.09 19 0 7 0
30DEC26 39.00 C 0.00 0.00 0.00 0.98 +0.09 19 0 10 0
30DEC26 40.00 C 0.00 0.00 0.00 0.78 +0.06 19 0 6 0
30DEC26 41.00 C 0.00 0.00 0.00 0.62 +0.03 19 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.51 +0.05 19 0 40 0
30DEC26 43.00 C 0.00 0.00 0.00 0.40 +0.05 19 0 264 0
30DEC26 44.00 C 0.00 0.00 0.00 0.31 +0.04 20 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.23 +0.03 19 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.18 +0.02 19 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.13 +0.01 19 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.22 +0.12 23 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.32 +0.24 22 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.36 +0.30 20 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 6.45 +0.25 19 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 5.69 +0.26 19 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 4.98 +0.25 19 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 4.33 +0.24 19 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 3.62 +0.22 18 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 3.10 +0.21 18 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 2.65 +0.21 18 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 2.24 +0.19 19 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 1.87 +0.15 19 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 1.57 +0.14 19 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.30 +0.10 19 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 1.06 +0.06 19 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.91 +0.10 19 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.76 +0.10 19 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.60 +0.09 19 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.48 +0.07 19 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 0.38 +0.06 19 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.31 +0.06 19 0 0 0
TOTAL CALL 653 13,004 +134
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 115 0 2 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 110 0 1 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 106 0 4 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 102 0 6 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 98 0 5 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 94 0 6 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 86 0 16 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 79 0 8 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 72 0 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 65 0 64 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 59 0 358 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 53 0 207 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 46 0 346 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 41 0 310 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 35 0 369 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 29 0 498 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 203 0
30MAR26 32.00 P 0.07 0.07 0.07 0.03 -0.04 22 1 346 0
30MAR26 33.00 P 0.20 0.20 0.20 0.10 -0.10 21 8 675 0
30MAR26 34.00 P 0.46 0.46 0.37 0.30 -0.17 21 42 619 -18
30MAR26 35.00 P 0.85 0.85 0.85 0.71 -0.24 21 25 830 +25
30MAR26 36.00 P 0.00 0.00 0.00 1.35 -0.28 22 0 441 0
30MAR26 37.00 P 0.00 0.00 0.00 2.18 -0.29 24 0 234 0
30MAR26 38.00 P 0.00 0.00 0.00 3.14 -0.28 29 0 118 0
30MAR26 39.00 P 4.20 4.20 4.20 4.04 -0.39 0 1 10 -1
30MAR26 40.00 P 0.00 0.00 0.00 5.19 -0.11 44 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 6.22 -0.27 52 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 7.25 -0.27 60 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 8.04 -0.37 0 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 9.26 -0.32 71 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 10.14 -0.47 66 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 11.04 -0.48 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 12.37 +0.07 94 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 37 0 60 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 26 0 60 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 22 0 125 0
29APR26 30.00 P 0.07 0.07 0.07 0.03 0.00 22 25 276 +25
29APR26 31.00 P 0.00 0.00 0.00 0.08 -0.01 22 0 315 0
29APR26 32.00 P 0.20 0.20 0.20 0.17 -0.03 21 15 378 0
29APR26 33.00 P 0.39 0.39 0.39 0.35 -0.06 21 4 262 +4
29APR26 34.00 P 0.69 0.69 0.65 0.65 -0.10 21 5 416 +3
29APR26 35.00 P 0.00 0.00 0.00 1.12 -0.12 22 0 172 0
29APR26 36.00 P 1.76 1.78 1.76 1.67 -0.20 21 45 517 0
29APR26 37.00 P 0.00 0.00 0.00 2.45 -0.19 23 0 334 0
29APR26 38.00 P 0.00 0.00 0.00 3.29 -0.22 24 0 184 0
29APR26 39.00 P 0.00 0.00 0.00 4.09 -0.34 21 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 5.19 -0.27 30 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 6.22 -0.27 35 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 7.25 -0.27 40 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 8.04 -0.37 0 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 9.26 -0.32 47 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 10.14 -0.47 44 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 11.04 -0.48 0 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 12.37 +0.07 61 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 60 0
28MAY26 29.00 P 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.12 -0.02 20 0 60 0
28MAY26 31.00 P 0.00 0.00 0.00 0.24 -0.05 20 0 15 0
28MAY26 32.00 P 0.00 0.00 0.00 0.45 -0.07 20 0 56 0
28MAY26 33.00 P 0.75 0.76 0.75 0.76 -0.11 20 160 273 -130
28MAY26 34.00 P 0.00 0.00 0.00 1.18 -0.16 20 0 760 0
28MAY26 35.00 P 0.00 0.00 0.00 1.74 -0.17 20 0 746 0
28MAY26 36.00 P 0.00 0.00 0.00 2.41 -0.23 21 0 253 0
28MAY26 37.00 P 0.00 0.00 0.00 3.22 -0.22 22 0 312 0
28MAY26 38.00 P 0.00 0.00 0.00 3.85 -0.47 16 0 550 0
28MAY26 39.00 P 0.00 0.00 0.00 4.71 -0.54 0 0 200 0
28MAY26 40.00 P 0.00 0.00 0.00 5.62 -0.60 0 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 6.60 -0.61 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 7.57 -0.65 0 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 8.65 -0.59 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 9.98 -0.16 39 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 10.49 -0.63 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 11.51 -0.59 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 12.47 -0.63 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 42 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 32 0 21 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 29 0 60 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 26 0 120 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 23 0 627 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 21 0 70 0
29JUN26 27.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 59 0
29JUN26 28.00 P 0.00 0.00 0.00 0.05 -0.01 20 0 41 0
29JUN26 29.00 P 0.00 0.00 0.00 0.10 -0.03 20 0 7 0
29JUN26 30.00 P 0.00 0.00 0.00 0.20 -0.04 20 0 202 0
29JUN26 31.00 P 0.00 0.00 0.00 0.36 -0.07 20 0 47 0
29JUN26 32.00 P 0.00 0.00 0.00 0.61 -0.09 20 0 20 0
29JUN26 33.00 P 0.00 0.00 0.00 0.93 -0.13 20 0 103 0
29JUN26 34.00 P 1.51 1.51 1.51 1.37 -0.16 20 3 9 +3
29JUN26 35.00 P 0.00 0.00 0.00 1.94 -0.19 20 0 38 0
29JUN26 36.00 P 0.00 0.00 0.00 2.60 -0.22 20 0 600 0
29JUN26 37.00 P 0.00 0.00 0.00 3.37 -0.22 21 0 700 0
29JUN26 38.00 P 0.00 0.00 0.00 3.96 -0.45 17 0 60 0
29JUN26 39.00 P 0.00 0.00 0.00 4.80 -0.54 15 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 5.74 -0.48 14 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 6.82 -0.39 21 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 7.62 -0.60 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 8.75 -0.49 22 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 9.98 -0.16 34 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 10.58 -0.54 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 11.56 -0.61 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.65 -0.68 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 26 0 40 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 24 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 22 0 55 0
29SEP26 24.00 P 0.00 0.00 0.00 0.02 0.00 21 0 200 0
29SEP26 25.00 P 0.00 0.00 0.00 0.03 0.00 20 0 122 0
29SEP26 26.00 P 0.00 0.00 0.00 0.05 -0.02 20 0 239 0
29SEP26 27.00 P 0.00 0.00 0.00 0.10 -0.02 20 0 4 0
29SEP26 28.00 P 0.00 0.00 0.00 0.18 -0.02 20 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 0.29 -0.04 20 0 24 0
29SEP26 30.00 P 0.00 0.00 0.00 0.46 -0.06 20 0 121 0
29SEP26 31.00 P 0.00 0.00 0.00 0.69 -0.08 20 0 82 0
29SEP26 32.00 P 0.00 0.00 0.00 1.00 -0.10 20 0 1 0
29SEP26 33.00 P 0.00 0.00 0.00 1.38 -0.12 20 0 1 0
29SEP26 34.00 P 0.00 0.00 0.00 1.85 -0.14 20 0 165 0
29SEP26 35.00 P 0.00 0.00 0.00 2.40 -0.16 20 0 34 0
29SEP26 36.00 P 0.00 0.00 0.00 3.03 -0.18 21 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 3.74 -0.19 21 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 4.37 -0.35 20 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 5.34 -0.22 22 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 6.09 -0.36 21 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 7.13 -0.25 23 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 7.92 -0.41 22 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 9.02 -0.29 26 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 9.98 -0.16 27 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.91 -0.21 27 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.75 -0.42 23 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.86 -0.47 29 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 22 0 10 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.02 0.00 20 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 0.04 0.00 20 0 3 0
30DEC26 25.00 P 0.00 0.00 0.00 0.07 0.00 20 0 27 0
30DEC26 26.00 P 0.00 0.00 0.00 0.12 -0.01 20 0 14 0
30DEC26 27.00 P 0.00 0.00 0.00 0.20 -0.01 20 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 0.31 -0.02 19 0 15 0
30DEC26 29.00 P 0.00 0.00 0.00 0.47 -0.02 20 0 6 0
30DEC26 30.00 P 0.00 0.00 0.00 0.68 -0.03 20 0 22 0
30DEC26 31.00 P 0.00 0.00 0.00 0.94 -0.06 20 0 6 0
30DEC26 32.00 P 0.00 0.00 0.00 1.28 -0.06 20 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.68 -0.08 20 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.15 -0.10 20 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 2.69 -0.12 20 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 3.31 -0.13 20 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 3.99 -0.15 20 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.63 -0.11 20 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 5.40 -0.30 20 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.21 -0.36 20 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 7.13 -0.33 21 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.17 -0.22 23 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.12 -0.19 24 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.98 -0.35 23 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.91 -0.21 24 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.75 -0.42 21 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.86 -0.47 25 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.19 +0.01 19 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.29 +0.01 19 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.42 0.00 19 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.61 0.00 19 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.84 0.00 19 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 1.13 -0.01 19 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 1.49 -0.02 19 0 3 0
30MAR27 33.00 P 0.00 0.00 0.00 1.89 -0.04 19 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 2.36 -0.06 19 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 2.91 -0.06 20 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 3.51 -0.08 20 0 22 0
30MAR27 37.00 P 0.00 0.00 0.00 4.17 -0.11 20 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 4.75 -0.11 19 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 5.50 -0.20 19 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 6.29 -0.28 19 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 7.13 -0.33 19 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 8.17 -0.22 21 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.12 -0.19 22 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 9.98 -0.35 22 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 10.91 -0.21 22 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.75 -0.42 19 0 0 0
TOTAL PUT 334 16,411 -89
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$ 5.82
30MAR26 2.60 C 0.00 0.00 0.00 3.25 +0.06 194 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 3.12 +0.03 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.05 +0.06 177 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.92 +0.01 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.82 +0.03 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.74 +0.05 142 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.62 +0.03 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.52 +0.03 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.42 +0.02 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.32 +0.02 0 0 17 0
30MAR26 3.60 C 0.00 0.00 0.00 2.24 +0.02 111 0 15 0
30MAR26 3.70 C 0.00 0.00 0.00 2.13 -0.02 88 0 15 0
30MAR26 3.80 C 0.00 0.00 0.00 2.03 +0.03 83 0 15 0
30MAR26 3.90 C 0.00 0.00 0.00 1.93 -0.02 78 0 58 0
30MAR26 4.00 C 0.00 0.00 0.00 1.82 -0.03 0 0 25 0
30MAR26 4.10 C 0.00 0.00 0.00 1.72 -0.01 0 0 15 0
30MAR26 4.20 C 0.00 0.00 0.00 1.63 0.00 64 0 17 0
30MAR26 4.30 C 0.00 0.00 0.00 1.57 +0.02 95 0 10 0
30MAR26 4.40 C 0.00 0.00 0.00 1.43 +0.03 56 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.38 +0.03 88 0 15 0
30MAR26 4.60 C 0.00 0.00 0.00 1.28 +0.08 82 0 11 0
30MAR26 4.70 C 0.00 0.00 0.00 1.12 -0.04 0 0 110 0
30MAR26 4.80 C 0.00 0.00 0.00 1.09 +0.04 75 0 24 0
30MAR26 4.90 C 0.00 0.00 0.00 0.94 -0.05 46 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.86 -0.04 52 0 751 0
30MAR26 5.25 C 0.00 0.00 0.00 0.69 -0.01 62 0 509 0
30MAR26 5.50 C 0.00 0.00 0.00 0.51 0.00 60 0 132 0
30MAR26 5.75 C 0.00 0.00 0.00 0.36 -0.02 59 0 124 0
30MAR26 6.00 C 0.23 0.23 0.23 0.25 -0.02 59 50 210 +50
30MAR26 6.25 C 0.21 0.21 0.21 0.18 -0.01 62 38 344 +38
30MAR26 6.50 C 0.12 0.12 0.12 0.12 -0.01 62 1 1,191 0
30MAR26 6.75 C 0.09 0.10 0.09 0.07 -0.02 60 6 499 +1
30MAR26 7.00 C 0.07 0.07 0.07 0.05 -0.01 63 10 412 0
30MAR26 7.25 C 0.00 0.00 0.00 0.03 -0.01 63 0 848 0
30MAR26 7.50 C 0.00 0.00 0.00 0.02 -0.01 64 0 866 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 -0.01 62 0 32 0
30MAR26 8.00 C 0.02 0.02 0.02 0.01 0.00 68 50 122 +50
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 74 0 23 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 79 0 135 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 84 0 178 0
30MAR26 9.00 C 0.01 0.01 0.01 0.01 0.00 88 20 35 +15
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 93 0 101 0
29APR26 3.90 C 0.00 0.00 0.00 1.96 +0.01 67 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.85 -0.01 57 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.76 0.00 60 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.66 +0.03 56 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.60 +0.03 67 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.50 +0.04 63 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.39 0.00 56 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.32 +0.02 60 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.24 +0.03 60 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.15 +0.03 58 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.02 0.00 48 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.96 +0.01 51 0 15 0
29APR26 5.25 C 0.00 0.00 0.00 0.76 -0.02 48 0 35 0
29APR26 5.50 C 0.00 0.00 0.00 0.61 -0.01 50 0 5 0
29APR26 5.75 C 0.00 0.00 0.00 0.48 0.00 50 0 15 0
29APR26 6.00 C 0.33 0.33 0.33 0.37 0.00 51 2 97 +2
29APR26 6.25 C 0.00 0.00 0.00 0.28 -0.01 51 0 33 0
29APR26 6.50 C 0.20 0.20 0.20 0.21 -0.02 51 5 161 0
29APR26 6.75 C 0.00 0.00 0.00 0.16 -0.01 52 0 20 0
29APR26 7.00 C 0.00 0.00 0.00 0.12 -0.01 53 0 59 0
29APR26 7.25 C 0.00 0.00 0.00 0.09 0.00 53 0 21 0
29APR26 7.50 C 0.00 0.00 0.00 0.06 -0.01 52 0 15 0
29APR26 7.75 C 0.00 0.00 0.00 0.05 0.00 54 0 10 0
29APR26 8.00 C 0.00 0.00 0.00 0.03 -0.01 52 0 41 0
29APR26 8.25 C 0.00 0.00 0.00 0.02 -0.01 52 0 28 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 110 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 52 0 22 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 55 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 0.00 64 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.66 -0.01 56 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.60 +0.03 65 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.50 +0.02 61 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.41 +0.02 60 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.32 +0.02 58 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.24 +0.03 59 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.15 +0.03 56 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.06 +0.02 54 0 170 0
28MAY26 5.00 C 0.00 0.00 0.00 0.98 +0.01 53 0 170 0
28MAY26 5.25 C 0.00 0.00 0.00 0.79 0.00 51 0 15 0
28MAY26 5.50 C 0.00 0.00 0.00 0.63 0.00 50 0 75 0
28MAY26 5.75 C 0.00 0.00 0.00 0.50 0.00 50 0 65 0
28MAY26 6.00 C 0.00 0.00 0.00 0.38 -0.01 49 0 20 0
28MAY26 6.25 C 0.00 0.00 0.00 0.29 -0.01 49 0 25 0
28MAY26 6.50 C 0.00 0.00 0.00 0.22 -0.01 49 0 71 0
28MAY26 6.75 C 0.21 0.21 0.21 0.17 -0.01 49 10 30 +10
28MAY26 7.00 C 0.00 0.00 0.00 0.13 0.00 49 0 51 0
28MAY26 7.25 C 0.00 0.00 0.00 0.09 -0.01 48 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.07 -0.01 49 0 20 0
28MAY26 7.75 C 0.00 0.00 0.00 0.05 -0.01 49 0 15 0
28MAY26 8.00 C 0.00 0.00 0.00 0.04 0.00 50 0 15 0
28MAY26 8.25 C 0.00 0.00 0.00 0.03 0.00 50 0 24 0
28MAY26 8.50 C 0.00 0.00 0.00 0.02 0.00 49 0 24 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 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 3.25 +0.04 108 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 3.13 +0.02 70 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 3.05 +0.04 98 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.92 0.00 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.83 0.00 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.74 +0.02 77 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 2.65 +0.01 81 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 2.54 +0.02 69 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 2.44 +0.01 66 0 14 0
29JUN26 3.50 C 0.00 0.00 0.00 2.34 0.00 62 0 35 0
29JUN26 3.60 C 0.00 0.00 0.00 2.25 +0.03 66 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.15 0.00 63 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.08 +0.03 72 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.96 0.00 61 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.87 +0.01 61 0 30 0
29JUN26 4.10 C 0.00 0.00 0.00 1.77 0.00 58 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 1.68 +0.01 58 0 68 0
29JUN26 4.30 C 0.00 0.00 0.00 1.60 +0.02 59 0 40 0
29JUN26 4.40 C 0.00 0.00 0.00 1.50 +0.01 56 0 40 0
29JUN26 4.50 C 0.00 0.00 0.00 1.41 +0.01 54 0 16 0
29JUN26 4.60 C 0.00 0.00 0.00 1.32 +0.01 53 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 1.24 +0.03 53 0 59 0
29JUN26 4.80 C 0.00 0.00 0.00 1.15 0.00 51 0 55 0
29JUN26 4.90 C 0.00 0.00 0.00 1.07 0.00 50 0 60 0
29JUN26 5.00 C 0.00 0.00 0.00 0.99 +0.01 49 0 46 0
29JUN26 5.25 C 0.00 0.00 0.00 0.82 0.00 49 0 65 0
29JUN26 5.50 C 0.00 0.00 0.00 0.67 -0.01 48 0 79 0
29JUN26 5.75 C 0.00 0.00 0.00 0.54 -0.01 47 0 137 0
29JUN26 6.00 C 0.00 0.00 0.00 0.43 -0.02 47 0 205 0
29JUN26 6.25 C 0.00 0.00 0.00 0.35 -0.01 47 0 241 0
29JUN26 6.50 C 0.00 0.00 0.00 0.27 -0.02 47 0 72 0
29JUN26 6.75 C 0.26 0.26 0.26 0.22 -0.02 47 20 267 0
29JUN26 7.00 C 0.00 0.00 0.00 0.17 -0.02 47 0 571 0
29JUN26 7.25 C 0.00 0.00 0.00 0.13 -0.02 46 0 300 0
29JUN26 7.50 C 0.00 0.00 0.00 0.11 -0.01 47 0 51 0
29JUN26 7.75 C 0.12 0.12 0.12 0.08 -0.02 46 15 53 0
29JUN26 8.00 C 0.00 0.00 0.00 0.07 -0.01 48 0 62 0
29JUN26 8.25 C 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.04 -0.01 47 0 24 0
29JUN26 8.75 C 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 -0.01 43 0 5 0
29SEP26 3.80 C 0.00 0.00 0.00 2.08 +0.02 57 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.99 +0.02 57 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.90 +0.02 55 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 1.79 0.00 51 0 20 0
29SEP26 4.20 C 0.00 0.00 0.00 1.70 0.00 50 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.63 +0.02 51 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.54 +0.01 50 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 1.46 +0.02 49 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.38 +0.01 48 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.30 +0.01 48 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.23 +0.01 48 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.16 +0.01 47 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 1.09 0.00 46 0 1 0
29SEP26 5.25 C 0.00 0.00 0.00 0.94 0.00 46 0 3 0
29SEP26 5.50 C 0.00 0.00 0.00 0.81 0.00 46 0 35 0
29SEP26 5.75 C 0.00 0.00 0.00 0.70 -0.01 45 0 72 0
29SEP26 6.00 C 0.00 0.00 0.00 0.60 -0.01 45 0 105 0
29SEP26 6.25 C 0.00 0.00 0.00 0.51 -0.01 45 0 52 0
29SEP26 6.50 C 0.00 0.00 0.00 0.44 -0.01 45 0 76 0
29SEP26 6.75 C 0.00 0.00 0.00 0.37 -0.01 45 0 9 0
29SEP26 7.00 C 0.00 0.00 0.00 0.32 -0.01 45 0 51 0
29SEP26 7.25 C 0.00 0.00 0.00 0.27 -0.01 45 0 7 0
29SEP26 7.50 C 0.00 0.00 0.00 0.23 -0.01 45 0 18 0
29SEP26 7.75 C 0.00 0.00 0.00 0.19 -0.01 44 0 3 0
29SEP26 8.00 C 0.00 0.00 0.00 0.16 -0.02 44 0 20 0
29SEP26 8.25 C 0.00 0.00 0.00 0.14 -0.01 45 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.12 -0.01 45 0 21 0
29SEP26 8.75 C 0.00 0.00 0.00 0.10 -0.01 45 0 4 0
29SEP26 9.00 C 0.00 0.00 0.00 0.08 -0.01 44 0 5 0
29SEP26 9.25 C 0.00 0.00 0.00 0.07 -0.01 44 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 2.11 +0.02 53 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 2.02 +0.03 52 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.93 +0.03 50 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.84 +0.02 49 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.76 +0.02 49 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.68 +0.02 48 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.60 +0.02 47 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.53 +0.02 47 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.46 +0.02 46 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.39 +0.02 46 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 1.32 +0.01 45 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.26 +0.01 45 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.20 +0.01 45 0 1 0
30DEC26 5.25 C 0.00 0.00 0.00 1.07 +0.01 45 0 32 0
30DEC26 5.50 C 0.00 0.00 0.00 0.95 +0.01 45 0 16 0
30DEC26 5.75 C 0.00 0.00 0.00 0.84 0.00 44 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.74 0.00 44 0 55 0
30DEC26 6.25 C 0.00 0.00 0.00 0.66 0.00 44 0 59 0
30DEC26 6.50 C 0.00 0.00 0.00 0.58 0.00 44 0 94 0
30DEC26 6.75 C 0.54 0.54 0.54 0.51 0.00 44 15 225 -15
30DEC26 7.00 C 0.00 0.00 0.00 0.45 0.00 44 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.40 0.00 44 1 6 0
30DEC26 7.50 C 0.00 0.00 0.00 0.35 0.00 44 0 111 0
30DEC26 7.75 C 0.00 0.00 0.00 0.30 -0.01 43 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.27 0.00 44 0 15 0
30DEC26 8.25 C 0.00 0.00 0.00 0.23 -0.01 43 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.21 0.00 44 0 15 0
30DEC26 8.75 C 0.00 0.00 0.00 0.18 0.00 43 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.16 0.00 44 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.14 0.00 43 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.68 - 46 0 0 -
30MAR27 4.50 C 0.00 0.00 0.00 1.61 +0.01 45 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.55 +0.02 45 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.49 +0.01 45 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.43 +0.01 45 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.37 0.00 44 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.32 +0.01 45 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.19 0.00 44 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.07 0.00 44 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.97 0.00 44 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.87 0.00 44 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.79 0.00 44 1 1 +1
30MAR27 6.50 C 0.00 0.00 0.00 0.71 0.00 44 0 5 0
30MAR27 6.75 C 0.00 0.00 0.00 0.64 0.00 44 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.57 -0.01 43 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.51 0.00 43 0 0 0
30MAR27 7.50 C 0.47 0.47 0.47 0.46 -0.01 43 1 1 +1
30MAR27 7.75 C 0.00 0.00 0.00 0.41 -0.01 43 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.37 -0.01 43 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.33 -0.01 43 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.30 0.00 43 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.27 0.00 43 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.24 -0.01 43 0 110 0
30MAR27 9.25 C 0.00 0.00 0.00 0.22 0.00 43 0 0 0
TOTAL CALL 245 12,421 +153
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 145 0 2 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 138 0 22 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 126 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 115 0 43 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 109 0 10 0
30MAR26 3.60 P 0.01 0.01 0.01 0.01 0.00 104 10 45 +10
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 99 0 27 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 93 0 103 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 88 0 48 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 83 0 135 0
30MAR26 4.10 P 0.03 0.03 0.03 0.01 0.00 79 30 43 +15
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 74 0 104 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 69 0 45 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 65 0 456 0
30MAR26 4.50 P 0.05 0.05 0.05 0.01 -0.01 61 52 196 +52
30MAR26 4.60 P 0.00 0.00 0.00 0.01 -0.02 56 0 320 0
30MAR26 4.70 P 0.00 0.00 0.00 0.02 -0.02 59 0 582 0
30MAR26 4.80 P 0.00 0.00 0.00 0.03 -0.02 60 0 329 0
30MAR26 4.90 P 0.00 0.00 0.00 0.05 -0.01 64 0 828 0
30MAR26 5.00 P 0.07 0.07 0.07 0.06 -0.02 62 2 996 0
30MAR26 5.25 P 0.00 0.00 0.00 0.11 -0.03 61 0 305 0
30MAR26 5.50 P 0.00 0.00 0.00 0.19 -0.03 62 0 376 0
30MAR26 5.75 P 0.30 0.30 0.30 0.30 -0.04 62 2 310 +2
30MAR26 6.00 P 0.00 0.00 0.00 0.44 -0.05 63 0 291 0
30MAR26 6.25 P 0.00 0.00 0.00 0.61 -0.05 63 0 562 0
30MAR26 6.50 P 0.00 0.00 0.00 0.81 -0.04 66 0 198 0
30MAR26 6.75 P 0.00 0.00 0.00 1.02 -0.05 68 0 155 0
30MAR26 7.00 P 0.00 0.00 0.00 1.25 -0.03 72 0 31 0
30MAR26 7.25 P 0.00 0.00 0.00 1.48 -0.05 74 0 10 0
30MAR26 7.50 P 0.00 0.00 0.00 1.70 -0.08 68 0 31 0
30MAR26 7.75 P 0.00 0.00 0.00 1.98 -0.04 90 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.24 -0.03 101 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.43 -0.06 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.76 +0.05 122 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.93 -0.07 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 3.19 -0.02 96 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 3.43 -0.03 0 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.02 0.00 53 0 10 0
29APR26 4.30 P 0.00 0.00 0.00 0.03 0.00 55 0 10 0
29APR26 4.40 P 0.00 0.00 0.00 0.04 0.00 55 0 2 0
29APR26 4.50 P 0.00 0.00 0.00 0.05 0.00 55 0 80 0
29APR26 4.60 P 0.00 0.00 0.00 0.06 -0.01 54 0 110 0
29APR26 4.70 P 0.00 0.00 0.00 0.07 -0.01 53 0 205 0
29APR26 4.80 P 0.00 0.00 0.00 0.09 -0.01 53 0 259 0
29APR26 4.90 P 0.14 0.14 0.14 0.11 -0.01 53 25 151 0
29APR26 5.00 P 0.00 0.00 0.00 0.13 -0.02 53 0 421 0
29APR26 5.25 P 0.22 0.24 0.22 0.20 -0.02 52 13 91 +13
29APR26 5.50 P 0.00 0.00 0.00 0.30 -0.02 53 0 64 0
29APR26 5.75 P 0.00 0.00 0.00 0.41 -0.04 53 0 45 0
29APR26 6.00 P 0.59 0.59 0.59 0.55 -0.04 53 8 40 +8
29APR26 6.25 P 0.00 0.00 0.00 0.72 -0.04 54 0 75 0
29APR26 6.50 P 0.00 0.00 0.00 0.90 -0.04 55 0 19 0
29APR26 6.75 P 0.00 0.00 0.00 1.10 -0.04 56 0 15 0
29APR26 7.00 P 0.00 0.00 0.00 1.31 -0.04 57 0 13 0
29APR26 7.25 P 0.00 0.00 0.00 1.54 -0.04 60 0 30 0
29APR26 7.50 P 0.00 0.00 0.00 1.77 -0.04 62 0 15 0
29APR26 7.75 P 0.00 0.00 0.00 2.00 -0.05 64 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.25 -0.04 68 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.48 -0.06 68 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.76 -0.03 79 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.96 -0.07 70 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.22 -0.06 77 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 3.45 -0.07 73 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.05 -0.01 50 0 2 0
28MAY26 4.20 P 0.00 0.00 0.00 0.06 -0.01 49 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.08 -0.01 50 0 18 0
28MAY26 4.40 P 0.00 0.00 0.00 0.09 -0.02 49 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.11 -0.02 49 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.13 -0.02 49 0 165 0
28MAY26 4.70 P 0.00 0.00 0.00 0.16 -0.02 49 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.18 -0.02 48 0 61 0
28MAY26 4.90 P 0.00 0.00 0.00 0.21 -0.02 48 0 170 0
28MAY26 5.00 P 0.25 0.26 0.25 0.24 -0.02 47 37 187 -13
28MAY26 5.25 P 0.35 0.35 0.35 0.34 -0.02 47 8 1 -6
28MAY26 5.50 P 0.00 0.00 0.00 0.45 -0.03 46 0 140 0
28MAY26 5.75 P 0.57 0.57 0.57 0.59 -0.03 46 10 126 +10
28MAY26 6.00 P 0.00 0.00 0.00 0.74 -0.04 45 0 148 0
28MAY26 6.25 P 0.00 0.00 0.00 0.92 -0.03 46 0 55 0
28MAY26 6.50 P 0.00 0.00 0.00 1.10 -0.04 44 0 41 0
28MAY26 6.75 P 0.00 0.00 0.00 1.30 -0.04 43 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.50 -0.04 40 0 45 0
28MAY26 7.25 P 0.00 0.00 0.00 1.72 -0.03 37 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.94 -0.04 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.17 -0.03 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.40 -0.03 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.63 -0.03 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.87 -0.03 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.11 -0.03 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.34 -0.04 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 3.60 -0.01 0 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 61 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 53 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 48 0 8 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.02 -0.01 46 0 4 0
29JUN26 3.70 P 0.00 0.00 0.00 0.03 -0.01 47 0 13 0
29JUN26 3.80 P 0.00 0.00 0.00 0.04 -0.01 48 0 17 0
29JUN26 3.90 P 0.00 0.00 0.00 0.05 -0.01 47 0 91 0
29JUN26 4.00 P 0.00 0.00 0.00 0.06 -0.01 47 0 48 0
29JUN26 4.10 P 0.00 0.00 0.00 0.07 -0.02 46 0 5 0
29JUN26 4.20 P 0.00 0.00 0.00 0.09 -0.02 47 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.11 -0.02 47 0 15 0
29JUN26 4.40 P 0.00 0.00 0.00 0.13 -0.02 47 0 112 0
29JUN26 4.50 P 0.00 0.00 0.00 0.15 -0.03 47 0 393 0
29JUN26 4.60 P 0.00 0.00 0.00 0.18 -0.02 47 0 338 0
29JUN26 4.70 P 0.00 0.00 0.00 0.20 -0.02 46 0 45 0
29JUN26 4.80 P 0.00 0.00 0.00 0.23 -0.02 46 0 109 0
29JUN26 4.90 P 0.00 0.00 0.00 0.26 -0.03 46 0 130 0
29JUN26 5.00 P 0.00 0.00 0.00 0.29 -0.04 45 0 140 0
29JUN26 5.25 P 0.00 0.00 0.00 0.39 -0.04 45 0 84 0
29JUN26 5.50 P 0.00 0.00 0.00 0.51 -0.04 45 0 52 0
29JUN26 5.75 P 0.00 0.00 0.00 0.65 -0.04 44 0 130 0
29JUN26 6.00 P 0.00 0.00 0.00 0.80 -0.05 44 0 65 0
29JUN26 6.25 P 0.00 0.00 0.00 0.97 -0.05 43 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.15 -0.05 43 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 1.34 -0.05 42 0 130 0
29JUN26 7.00 P 0.00 0.00 0.00 1.55 -0.04 41 0 435 0
29JUN26 7.25 P 0.00 0.00 0.00 1.76 -0.03 40 0 330 0
29JUN26 7.50 P 0.00 0.00 0.00 1.98 -0.03 38 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.20 -0.04 32 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.44 -0.04 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.67 -0.02 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.92 -0.02 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.16 -0.02 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.40 -0.01 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.63 -0.03 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.09 -0.02 44 0 4 0
29SEP26 3.90 P 0.00 0.00 0.00 0.11 -0.01 45 0 3 0
29SEP26 4.00 P 0.00 0.00 0.00 0.13 -0.02 45 0 12 0
29SEP26 4.10 P 0.00 0.00 0.00 0.15 -0.02 45 0 42 0
29SEP26 4.20 P 0.00 0.00 0.00 0.17 -0.02 44 0 109 0
29SEP26 4.30 P 0.00 0.00 0.00 0.20 -0.02 45 0 9 0
29SEP26 4.40 P 0.00 0.00 0.00 0.23 -0.02 45 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.25 -0.02 44 0 15 0
29SEP26 4.60 P 0.00 0.00 0.00 0.28 -0.02 44 0 7 0
29SEP26 4.70 P 0.00 0.00 0.00 0.31 -0.02 43 0 16 0
29SEP26 4.80 P 0.00 0.00 0.00 0.34 -0.03 43 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.38 -0.03 43 0 11 0
29SEP26 5.00 P 0.00 0.00 0.00 0.42 -0.03 43 0 56 0
29SEP26 5.25 P 0.55 0.55 0.55 0.53 -0.03 43 5 37 0
29SEP26 5.50 P 0.00 0.00 0.00 0.65 -0.04 42 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.79 -0.04 42 0 52 0
29SEP26 6.00 P 0.00 0.00 0.00 0.94 -0.04 42 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 1.10 -0.04 42 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 1.28 -0.04 42 0 6 0
29SEP26 6.75 P 0.00 0.00 0.00 1.47 -0.03 42 0 20 0
29SEP26 7.00 P 0.00 0.00 0.00 1.67 -0.02 42 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 1.86 -0.03 41 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.08 -0.02 41 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.29 -0.01 40 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.51 -0.03 39 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 2.74 -0.01 39 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.97 -0.02 38 0 60 0
29SEP26 8.75 P 0.00 0.00 0.00 3.20 -0.02 35 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.44 -0.01 32 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.68 -0.01 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.15 -0.01 44 0 14 0
30DEC26 3.90 P 0.00 0.00 0.00 0.17 -0.01 43 0 8 0
30DEC26 4.00 P 0.00 0.00 0.00 0.19 -0.01 43 0 18 0
30DEC26 4.10 P 0.00 0.00 0.00 0.22 -0.01 43 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.25 -0.01 44 0 29 0
30DEC26 4.30 P 0.00 0.00 0.00 0.28 -0.01 44 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.31 -0.01 44 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.33 -0.02 43 0 42 0
30DEC26 4.60 P 0.00 0.00 0.00 0.36 -0.02 42 0 30 0
30DEC26 4.70 P 0.00 0.00 0.00 0.40 -0.02 42 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.44 -0.02 42 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.48 -0.02 42 0 100 0
30DEC26 5.00 P 0.00 0.00 0.00 0.52 -0.02 42 0 35 0
30DEC26 5.25 P 0.00 0.00 0.00 0.64 -0.02 42 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.76 -0.02 42 0 15 0
30DEC26 5.75 P 0.00 0.00 0.00 0.90 -0.03 41 0 45 0
30DEC26 6.00 P 0.00 0.00 0.00 1.05 -0.03 41 0 15 0
30DEC26 6.25 P 0.00 0.00 0.00 1.21 -0.03 41 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 1.38 -0.03 41 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.55 -0.04 40 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 1.75 -0.02 41 0 20 0
30DEC26 7.25 P 0.00 0.00 0.00 1.95 -0.02 41 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.15 -0.01 40 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.35 -0.04 39 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.57 -0.02 39 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.81 0.00 41 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.03 -0.01 40 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.26 0.00 40 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.47 -0.02 37 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.71 -0.01 37 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.37 - 42 0 0 -
30MAR27 4.50 P 0.00 0.00 0.00 0.41 -0.01 42 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.44 -0.01 42 0 0 0
30MAR27 4.70 P 0.49 0.49 0.49 0.48 -0.02 42 1 1 +1
30MAR27 4.80 P 0.00 0.00 0.00 0.52 -0.02 42 0 1 0
30MAR27 4.90 P 0.00 0.00 0.00 0.56 -0.02 42 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.60 -0.03 41 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.72 -0.03 41 0 5 0
30MAR27 5.50 P 0.00 0.00 0.00 0.85 -0.03 41 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.99 -0.03 41 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.14 -0.03 41 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.30 -0.03 41 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.46 -0.03 40 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.64 -0.03 40 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.82 -0.03 40 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.02 -0.02 40 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.21 -0.03 40 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.41 -0.04 39 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.60 -0.06 38 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.86 -0.01 40 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.07 -0.02 40 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.29 -0.02 39 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.51 -0.02 38 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.74 0.00 38 0 0 0
TOTAL PUT 203 13,347 +92
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$ 52.90
30MAR26 18.00 C 0.00 0.00 0.00 34.93 +0.75 154 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 34.43 +0.75 148 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 33.93 +0.75 142 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 33.43 +0.75 136 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 32.93 +0.75 129 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 31.93 +0.75 109 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 30.93 +0.75 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 29.93 +0.75 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 28.93 +0.74 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 27.94 +0.75 109 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 26.94 +0.75 101 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 25.94 +0.78 91 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 24.94 +0.75 78 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 23.94 +0.75 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 22.94 +0.75 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 21.94 +0.74 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 20.95 +0.63 75 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 20.08 +0.88 109 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 18.95 +0.75 62 0 601 0
30MAR26 35.00 C 0.00 0.00 0.00 17.95 +0.75 52 0 632 0
30MAR26 36.00 C 0.00 0.00 0.00 16.95 +0.75 0 0 331 0
30MAR26 37.00 C 0.00 0.00 0.00 16.12 +0.91 89 0 8 0
30MAR26 38.00 C 0.00 0.00 0.00 14.95 +0.74 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 13.96 +0.68 47 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 12.96 +0.73 42 0 5 0
30MAR26 41.00 C 0.00 0.00 0.00 11.92 +0.61 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 11.20 +0.99 67 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 9.93 +0.52 0 0 237 0
30MAR26 44.00 C 0.00 0.00 0.00 8.96 +0.46 0 0 233 0
30MAR26 45.00 C 0.00 0.00 0.00 8.08 +0.58 43 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 7.07 +0.21 38 0 15 0
30MAR26 47.00 C 0.00 0.00 0.00 6.26 +0.60 43 0 130 0
30MAR26 48.00 C 0.00 0.00 0.00 5.36 +0.44 41 0 561 0
30MAR26 49.00 C 4.17 4.17 4.17 4.57 +0.20 41 1 411 0
30MAR26 50.00 C 0.00 0.00 0.00 3.87 +0.17 42 0 190 0
30MAR26 52.50 C 0.00 0.00 0.00 2.38 +0.05 43 0 201 0
30MAR26 55.00 C 1.64 1.64 1.19 1.28 -0.09 42 55 151 -33
30MAR26 57.50 C 0.60 0.70 0.60 0.64 -0.13 42 15 84 0
30MAR26 60.00 C 0.31 0.31 0.31 0.31 -0.11 43 3 232 +3
30MAR26 62.50 C 0.00 0.00 0.00 0.13 -0.08 43 0 116 0
30MAR26 65.00 C 0.00 0.00 0.00 0.05 -0.05 43 0 59 0
30MAR26 67.50 C 0.00 0.00 0.00 0.02 -0.03 44 0 52 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 -0.01 46 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 55 0 85 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 60 0 72 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 64 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 11.20 +0.65 39 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 10.37 +0.45 42 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 9.46 +0.61 41 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 8.65 +0.78 42 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 7.75 +0.52 40 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 6.75 +0.10 36 0 2 0
29APR26 48.00 C 0.00 0.00 0.00 6.03 -0.01 37 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 5.49 +0.28 40 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 4.77 +0.17 39 0 20 0
29APR26 52.50 C 3.73 3.73 3.73 3.57 +0.22 42 5 27 0
29APR26 55.00 C 2.27 2.27 2.27 2.46 +0.05 41 8 33 -8
29APR26 57.50 C 0.00 0.00 0.00 1.56 -0.04 40 0 32 0
29APR26 60.00 C 1.11 1.23 1.11 1.03 -0.07 41 3 71 +1
29APR26 62.50 C 0.00 0.00 0.00 0.64 -0.08 41 0 98 0
29APR26 65.00 C 0.00 0.00 0.00 0.38 -0.07 41 0 35 0
29APR26 67.50 C 0.00 0.00 0.00 0.22 -0.06 41 0 76 0
29APR26 70.00 C 0.00 0.00 0.00 0.13 -0.04 41 0 75 0
29APR26 72.50 C 0.00 0.00 0.00 0.07 -0.03 41 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.04 -0.02 41 0 31 0
29APR26 77.50 C 0.00 0.00 0.00 0.02 -0.02 41 0 18 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 43 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 48 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 11.27 -0.03 30 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 10.37 +0.45 31 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 9.62 +0.31 35 0 0 0
28MAY26 45.00 C 9.00 9.00 9.00 8.83 -0.03 36 2 2 +2
28MAY26 46.00 C 0.00 0.00 0.00 8.00 -0.11 35 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 7.29 +0.32 36 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 6.61 +0.19 36 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 6.34 +0.48 41 0 1 0
28MAY26 50.00 C 0.00 0.00 0.00 5.48 +0.14 38 0 1 0
28MAY26 52.50 C 4.07 4.07 4.07 4.20 +0.11 39 1 56 0
28MAY26 55.00 C 0.00 0.00 0.00 3.13 +0.07 39 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 2.30 -0.02 40 0 25 0
28MAY26 60.00 C 0.00 0.00 0.00 1.62 -0.06 39 0 55 0
28MAY26 62.50 C 0.00 0.00 0.00 1.12 -0.07 39 0 33 0
28MAY26 65.00 C 0.00 0.00 0.00 0.76 -0.08 39 0 17 0
28MAY26 67.50 C 0.00 0.00 0.00 0.51 -0.07 39 0 30 0
28MAY26 70.00 C 0.00 0.00 0.00 0.34 -0.06 39 0 15 0
28MAY26 72.50 C 0.00 0.00 0.00 0.22 -0.05 39 0 39 0
28MAY26 75.00 C 0.00 0.00 0.00 0.14 -0.04 39 0 45 0
28MAY26 77.50 C 0.00 0.00 0.00 0.09 -0.03 39 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.06 -0.02 39 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 30 0
28MAY26 87.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 30.08 +0.75 41 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 29.09 +0.75 46 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 28.10 +0.75 46 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 27.10 +0.74 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 26.11 +0.74 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 25.12 +0.74 35 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 24.13 +0.74 37 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 23.14 +0.92 36 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 22.16 +0.73 39 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 21.34 +0.95 52 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 20.09 +0.71 0 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 19.04 +0.10 0 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 18.26 +0.76 38 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 17.09 +0.55 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 16.25 +0.13 32 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 15.34 +0.63 35 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 14.33 +0.71 32 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 13.46 +0.37 34 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 12.62 +0.57 36 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 12.23 +0.73 44 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 10.97 +0.05 37 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 9.98 -0.02 34 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 9.44 +0.31 37 0 3 0
29JUN26 46.00 C 0.00 0.00 0.00 8.66 +0.37 37 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 7.88 -0.12 36 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 7.21 +0.27 36 0 2 0
29JUN26 49.00 C 0.00 0.00 0.00 6.63 +0.11 37 0 0 0
29JUN26 50.00 C 6.00 6.00 6.00 6.16 +0.15 38 2 53 +2
29JUN26 52.50 C 5.14 5.14 5.14 4.87 +0.15 38 15 99 +15
29JUN26 55.00 C 4.00 4.00 4.00 3.81 +0.09 38 4 126 0
29JUN26 57.50 C 0.00 0.00 0.00 2.97 +0.03 39 0 135 0
29JUN26 60.00 C 0.00 0.00 0.00 2.25 -0.02 39 0 260 0
29JUN26 62.50 C 0.00 0.00 0.00 1.68 -0.03 39 0 437 0
29JUN26 65.00 C 0.00 0.00 0.00 1.23 -0.05 39 0 153 0
29JUN26 67.50 C 0.00 0.00 0.00 0.90 -0.05 39 0 39 0
29JUN26 70.00 C 0.00 0.00 0.00 0.65 -0.05 39 0 57 0
29JUN26 72.50 C 0.00 0.00 0.00 0.46 -0.05 39 0 43 0
29JUN26 75.00 C 0.00 0.00 0.00 0.33 -0.04 39 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.23 -0.04 39 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.16 -0.03 39 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.11 -0.03 38 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.08 -0.02 39 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 0.06 -0.01 39 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 20.28 +0.68 40 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 19.33 +0.39 40 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 18.39 +0.72 40 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 17.46 +0.66 40 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 16.40 +0.28 35 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 15.34 +0.38 30 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 14.76 +0.56 39 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 13.90 +0.54 39 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 13.08 +0.52 39 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 12.23 +0.14 38 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 11.21 +0.16 35 0 1 0
29SEP26 44.00 C 0.00 0.00 0.00 10.54 -0.15 36 0 0 0
29SEP26 45.00 C 10.20 10.21 10.20 10.24 +0.20 40 2 3 +2
29SEP26 46.00 C 0.00 0.00 0.00 9.23 -0.14 37 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 8.58 +0.29 37 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 8.02 -0.01 38 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 7.79 +0.60 40 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.97 -0.06 38 0 15 0
29SEP26 52.50 C 6.00 6.00 6.00 5.86 +0.16 39 1 48 +1
29SEP26 55.00 C 0.00 0.00 0.00 4.89 +0.15 39 0 37 0
29SEP26 57.50 C 0.00 0.00 0.00 4.02 +0.07 39 0 23 0
29SEP26 60.00 C 3.28 3.28 3.28 3.33 +0.03 40 3 24 0
29SEP26 62.50 C 0.00 0.00 0.00 2.73 +0.02 40 0 83 0
29SEP26 65.00 C 0.00 0.00 0.00 2.20 -0.03 40 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 1.79 -0.03 40 0 3 0
29SEP26 70.00 C 0.00 0.00 0.00 1.44 -0.04 39 0 45 0
29SEP26 72.50 C 1.31 1.31 1.31 1.15 -0.01 39 3 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.90 -0.05 39 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.71 -0.04 39 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.58 -0.04 39 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.45 -0.05 39 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.38 -0.04 39 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.30 -0.03 39 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 16.81 +0.59 39 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 15.97 +0.55 39 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 15.17 +0.53 39 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 14.39 +0.50 39 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 13.64 +0.46 39 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 12.93 +0.43 39 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 12.24 +0.41 39 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 11.57 +0.37 39 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 10.95 +0.34 39 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 10.36 +0.34 39 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 9.77 +0.30 39 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 9.22 +0.25 39 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 8.72 +0.25 39 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 8.22 +0.24 39 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 7.10 +0.18 39 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 6.08 +0.11 39 0 8 0
30DEC26 57.50 C 0.00 0.00 0.00 5.24 +0.10 39 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 4.49 +0.05 39 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 3.83 +0.04 39 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 3.29 +0.02 39 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 2.78 +0.01 39 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 2.39 -0.01 39 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 2.01 -0.02 39 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 1.72 -0.03 39 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 1.45 -0.03 39 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 1.24 -0.03 39 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 1.05 -0.03 39 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.88 -0.04 39 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.75 -0.04 39 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 13.65 +0.80 39 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 13.00 +0.78 39 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 12.41 +0.73 39 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 11.84 +0.71 39 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 11.28 +0.69 39 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 10.40 +0.29 37 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 9.93 +0.28 37 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 9.47 +0.28 38 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 9.01 +0.28 38 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 7.97 +0.21 38 0 44 0
30MAR27 55.00 C 0.00 0.00 0.00 7.00 +0.17 38 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 6.20 +0.15 38 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 5.42 +0.10 38 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 4.79 +0.04 38 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 4.21 +0.01 39 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 3.74 -0.04 39 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 3.37 +0.01 39 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 3.01 +0.12 40 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 2.56 +0.03 39 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 2.23 +0.01 39 0 0 0
TOTAL CALL 123 7,455 -15
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 163 0 8 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 159 0 1 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 155 0 4 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 137 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 118 0 1 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 107 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 101 0 50 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 96 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 91 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 86 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 82 0 13 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 77 0 301 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 72 0 609 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 68 0 637 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 64 0 332 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 55 0 21 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 -0.02 47 0 75 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 -0.04 44 0 2 0
30MAR26 42.00 P 0.00 0.00 0.00 0.02 -0.06 44 0 129 0
30MAR26 43.00 P 0.00 0.00 0.00 0.04 -0.09 44 0 230 0
30MAR26 44.00 P 0.18 0.18 0.18 0.07 -0.13 44 1 223 0
30MAR26 45.00 P 0.00 0.00 0.00 0.12 -0.19 43 0 216 0
30MAR26 46.00 P 0.00 0.00 0.00 0.19 -0.26 43 0 93 0
30MAR26 47.00 P 0.00 0.00 0.00 0.31 -0.33 43 0 280 0
30MAR26 48.00 P 0.00 0.00 0.00 0.46 -0.42 43 0 831 0
30MAR26 49.00 P 0.72 0.72 0.72 0.68 -0.50 43 3 467 0
30MAR26 50.00 P 1.07 1.12 1.07 0.95 -0.59 43 16 381 -12
30MAR26 52.50 P 2.04 2.17 2.02 1.91 -0.73 43 517 926 +472
30MAR26 55.00 P 0.00 0.00 0.00 3.43 -0.79 45 0 259 0
30MAR26 57.50 P 0.00 0.00 0.00 5.29 -0.83 45 0 113 0
30MAR26 60.00 P 0.00 0.00 0.00 7.51 -0.79 49 0 62 0
30MAR26 62.50 P 0.00 0.00 0.00 9.97 -0.52 58 0 61 0
30MAR26 65.00 P 0.00 0.00 0.00 12.32 -0.62 60 0 33 0
30MAR26 67.50 P 0.00 0.00 0.00 14.80 -0.56 67 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 17.20 -0.80 67 0 6 0
30MAR26 72.50 P 0.00 0.00 0.00 19.80 -0.82 82 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 22.30 -0.55 89 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 24.60 -1.04 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 27.10 -1.04 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 29.60 -0.99 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 32.30 -0.84 114 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 34.60 -1.00 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.19 -0.16 41 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.28 -0.20 41 0 17 0
29APR26 44.00 P 0.00 0.00 0.00 0.38 -0.25 41 0 49 0
29APR26 45.00 P 0.00 0.00 0.00 0.53 -0.30 41 0 25 0
29APR26 46.00 P 0.78 0.78 0.78 0.71 -0.34 41 7 15 -5
29APR26 47.00 P 0.00 0.00 0.00 0.90 -0.39 40 0 62 0
29APR26 48.00 P 1.28 1.28 1.28 1.16 -0.42 40 2 69 +2
29APR26 49.00 P 1.51 1.51 1.44 1.51 -0.50 41 6 81 0
29APR26 50.00 P 1.69 1.75 1.69 1.75 -0.68 40 3 107 +3
29APR26 52.50 P 0.00 0.00 0.00 2.82 -0.71 39 0 280 0
29APR26 55.00 P 0.00 0.00 0.00 4.27 -0.78 40 0 11 0
29APR26 57.50 P 0.00 0.00 0.00 6.07 -0.52 41 0 26 0
29APR26 60.00 P 0.00 0.00 0.00 7.85 -0.65 39 0 25 0
29APR26 62.50 P 0.00 0.00 0.00 10.22 -0.70 44 0 31 0
29APR26 65.00 P 0.00 0.00 0.00 12.61 -0.55 48 0 30 0
29APR26 67.50 P 0.00 0.00 0.00 15.13 -0.36 54 0 69 0
29APR26 70.00 P 0.00 0.00 0.00 17.23 -0.78 47 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 19.88 -0.78 58 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 22.30 -0.79 59 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 24.60 -1.04 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 27.10 -1.04 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 29.60 -0.99 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 32.30 -0.84 75 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 34.60 -1.00 0 0 0 0
28MAY26 42.00 P 0.52 0.52 0.52 0.41 -0.22 39 5 5 +5
28MAY26 43.00 P 0.00 0.00 0.00 0.55 -0.25 39 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.70 -0.31 39 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.90 -0.35 39 0 0 0
28MAY26 46.00 P 1.18 1.18 1.13 1.11 -0.39 39 3 3 +3
28MAY26 47.00 P 0.00 0.00 0.00 1.36 -0.44 39 0 3 0
28MAY26 48.00 P 0.00 0.00 0.00 1.65 -0.48 39 0 0 0
28MAY26 49.00 P 2.05 2.05 2.05 1.98 -0.54 39 1 7 -1
28MAY26 50.00 P 2.46 2.46 2.46 2.36 -0.58 39 50 106 +50
28MAY26 52.50 P 0.00 0.00 0.00 3.51 -0.65 39 0 10 0
28MAY26 55.00 P 0.00 0.00 0.00 4.93 -0.74 39 0 46 0
28MAY26 57.50 P 0.00 0.00 0.00 6.69 -0.43 40 0 50 0
28MAY26 60.00 P 0.00 0.00 0.00 8.66 -0.80 42 0 45 0
28MAY26 62.50 P 0.00 0.00 0.00 10.75 -0.84 43 0 60 0
28MAY26 65.00 P 0.00 0.00 0.00 12.97 -0.65 45 0 30 0
28MAY26 67.50 P 0.00 0.00 0.00 15.13 -1.01 44 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 17.74 -0.52 51 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 20.23 -0.43 55 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 22.48 -0.76 54 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 24.97 -0.70 57 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 27.10 -1.04 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 29.60 -0.99 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 32.30 -0.84 62 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 34.60 -1.00 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 45 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 41 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 0.02 -0.02 40 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.03 -0.02 39 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.04 -0.03 39 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.06 -0.05 39 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.09 -0.06 39 0 5 0
29JUN26 36.00 P 0.00 0.00 0.00 0.12 -0.08 38 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.18 -0.09 39 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.24 -0.12 39 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.32 -0.15 39 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.42 -0.18 39 0 17 0
29JUN26 41.00 P 0.00 0.00 0.00 0.54 -0.22 39 0 100 0
29JUN26 42.00 P 0.00 0.00 0.00 0.70 -0.24 39 0 72 0
29JUN26 43.00 P 0.00 0.00 0.00 0.87 -0.28 39 0 11 0
29JUN26 44.00 P 0.00 0.00 0.00 1.08 -0.32 39 0 14 0
29JUN26 45.00 P 0.00 0.00 0.00 1.31 -0.36 39 0 41 0
29JUN26 46.00 P 0.00 0.00 0.00 1.56 -0.40 39 0 43 0
29JUN26 47.00 P 0.00 0.00 0.00 1.84 -0.45 38 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 2.17 -0.48 38 0 4 0
29JUN26 49.00 P 0.00 0.00 0.00 2.55 -0.50 38 0 5 0
29JUN26 50.00 P 3.28 3.28 3.28 2.96 -0.53 38 1 280 +1
29JUN26 52.50 P 0.00 0.00 0.00 4.14 -0.62 39 0 61 0
29JUN26 55.00 P 5.73 5.73 5.58 5.61 -0.64 39 2 202 0
29JUN26 57.50 P 0.00 0.00 0.00 7.26 -0.68 40 0 105 0
29JUN26 60.00 P 0.00 0.00 0.00 8.96 -0.79 39 0 223 0
29JUN26 62.50 P 0.00 0.00 0.00 11.17 -0.42 42 0 155 0
29JUN26 65.00 P 0.00 0.00 0.00 13.32 -0.32 43 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 15.58 -0.56 45 0 37 0
29JUN26 70.00 P 0.00 0.00 0.00 17.93 -0.72 47 0 36 0
29JUN26 72.50 P 0.00 0.00 0.00 20.23 -0.93 48 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 22.64 -0.99 50 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 25.22 -0.45 54 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 27.47 -0.71 53 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 29.60 -0.99 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 32.30 -0.84 54 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 34.60 -1.00 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.34 -0.12 39 0 12 0
29SEP26 34.00 P 0.00 0.00 0.00 0.43 -0.15 39 0 13 0
29SEP26 35.00 P 0.00 0.00 0.00 0.55 -0.16 39 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.66 -0.19 39 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.81 -0.20 39 0 9 0
29SEP26 38.00 P 0.00 0.00 0.00 0.97 -0.29 39 0 25 0
29SEP26 39.00 P 0.00 0.00 0.00 1.18 -0.30 39 0 0 0
29SEP26 40.00 P 1.40 1.40 1.40 1.44 -0.30 40 1 10 +1
29SEP26 41.00 P 0.00 0.00 0.00 1.69 -0.34 39 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 1.95 -0.38 39 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 2.20 -0.40 39 0 18 0
29SEP26 44.00 P 0.00 0.00 0.00 2.59 -0.35 39 0 21 0
29SEP26 45.00 P 0.00 0.00 0.00 2.97 -0.40 40 0 45 0
29SEP26 46.00 P 0.00 0.00 0.00 3.36 -0.41 40 0 76 0
29SEP26 47.00 P 0.00 0.00 0.00 3.76 -0.41 39 0 46 0
29SEP26 48.00 P 0.00 0.00 0.00 4.17 -0.46 39 0 26 0
29SEP26 49.00 P 0.00 0.00 0.00 4.68 -0.44 39 0 13 0
29SEP26 50.00 P 0.00 0.00 0.00 5.15 -0.50 39 0 37 0
29SEP26 52.50 P 0.00 0.00 0.00 6.53 -0.55 39 0 56 0
29SEP26 55.00 P 0.00 0.00 0.00 8.15 -0.54 40 0 60 0
29SEP26 57.50 P 0.00 0.00 0.00 9.78 -0.74 40 0 25 0
29SEP26 60.00 P 0.00 0.00 0.00 11.68 -0.57 41 0 65 0
29SEP26 62.50 P 0.00 0.00 0.00 13.76 -0.39 42 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 15.81 -0.35 43 0 30 0
29SEP26 67.50 P 0.00 0.00 0.00 17.79 -0.98 42 0 34 0
29SEP26 70.00 P 0.00 0.00 0.00 20.07 -0.70 43 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 22.27 -0.73 44 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 24.52 -0.76 44 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 26.84 -0.76 45 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 29.20 -0.79 45 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 31.57 -0.78 46 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 33.96 -0.57 47 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 36.36 -0.80 48 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.38 -0.23 39 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 1.59 -0.27 39 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.85 -0.29 39 0 4 0
30DEC26 40.00 P 0.00 0.00 0.00 2.13 -0.30 39 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.41 -0.35 39 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 2.74 -0.37 39 0 7 0
30DEC26 43.00 P 0.00 0.00 0.00 3.09 -0.37 39 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 3.44 -0.42 39 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 3.85 -0.44 39 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 4.27 -0.45 39 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 4.70 -0.48 39 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 5.17 -0.51 39 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.67 -0.52 39 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 6.18 -0.52 39 0 7 0
30DEC26 52.50 P 0.00 0.00 0.00 7.56 -0.59 39 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 9.05 -0.64 39 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 10.70 -0.65 39 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 12.44 -0.70 39 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 14.27 -0.71 39 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 16.22 -0.74 39 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 18.21 -0.75 39 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 20.31 -0.77 39 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 22.44 -0.77 39 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 24.65 -0.78 39 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 26.89 -0.78 39 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 29.20 -0.79 39 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 31.57 -0.78 40 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 33.96 -0.65 41 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 36.36 -0.80 41 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.45 -0.44 39 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.92 -0.37 40 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 4.33 -0.39 40 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 4.78 -0.40 40 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 5.22 -0.41 40 0 0 0
30MAR27 47.00 P 5.50 5.50 5.50 5.67 -0.46 40 1 1 +1
30MAR27 48.00 P 0.00 0.00 0.00 6.19 -0.43 40 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 6.72 -0.44 40 0 0 0
30MAR27 50.00 P 7.18 7.18 7.18 7.24 -0.49 40 1 2 -1
30MAR27 52.50 P 0.00 0.00 0.00 8.68 -0.56 40 0 2 0
30MAR27 55.00 P 0.00 0.00 0.00 10.21 -0.52 41 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.90 -0.52 41 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.62 -0.68 41 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.53 -0.67 41 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 16.93 -1.22 39 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 18.92 -1.25 39 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 20.93 -1.30 39 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 23.04 -1.30 39 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 25.18 -1.31 39 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 27.36 -1.32 39 0 0 0
TOTAL PUT 620 9,919 +519
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NFU - NONGFU SPRING CLOSING PRICE HK$ 45.32
30MAR26 23.00 C 0.00 0.00 0.00 22.35 +0.70 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 21.35 +0.69 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 20.36 +0.70 89 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 19.36 +0.70 81 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 18.36 +0.70 72 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 17.36 +0.70 60 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 16.36 +0.70 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 15.36 +0.70 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 14.36 +0.69 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 13.37 +0.70 54 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 12.37 +0.70 48 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 11.37 +0.70 42 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 10.37 +0.69 34 0 3 0
30MAR26 36.00 C 0.00 0.00 0.00 9.38 +0.69 40 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 8.39 +0.68 39 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 7.34 +0.58 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 6.39 +0.74 29 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 5.44 +0.50 32 0 9 0
30MAR26 41.00 C 0.00 0.00 0.00 4.58 +0.59 36 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 3.75 +0.50 36 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 2.95 +0.36 35 0 30 0
30MAR26 44.00 C 0.00 0.00 0.00 2.37 +0.35 38 0 47 0
30MAR26 45.00 C 1.79 1.79 1.77 1.84 +0.30 38 30 141 +27
30MAR26 46.00 C 0.00 0.00 0.00 1.36 +0.22 38 0 85 0
30MAR26 47.00 C 0.94 0.95 0.94 0.98 +0.15 38 3 179 +2
30MAR26 48.00 C 0.67 0.70 0.55 0.70 +0.11 38 11 129 +8
30MAR26 49.00 C 0.49 0.50 0.41 0.47 +0.06 38 27 155 -15
30MAR26 50.00 C 0.28 0.34 0.28 0.31 +0.03 38 31 211 0
30MAR26 52.50 C 0.10 0.12 0.10 0.10 0.00 38 25 149 0
30MAR26 55.00 C 0.05 0.05 0.05 0.03 0.00 39 3 72 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 40 0 37 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 46 0 149 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 52 0 91 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 58 0 7 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 63 0 31 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 68 0 39 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 73 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 82 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 9.83 +0.96 50 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 8.53 +0.39 31 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 7.70 +0.78 36 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 6.73 +0.71 33 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 6.10 +0.86 39 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 5.06 +0.55 33 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 4.62 +0.77 39 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 3.71 +0.45 34 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 3.13 +0.43 35 0 41 0
29APR26 45.00 C 0.00 0.00 0.00 2.77 +0.55 37 0 45 0
29APR26 46.00 C 0.00 0.00 0.00 2.28 +0.47 37 0 169 0
29APR26 47.00 C 0.00 0.00 0.00 1.85 +0.39 37 0 105 0
29APR26 48.00 C 1.22 1.22 1.22 1.47 +0.31 36 8 45 0
29APR26 49.00 C 0.00 0.00 0.00 1.14 +0.22 36 0 124 0
29APR26 50.00 C 0.72 0.80 0.72 0.90 +0.18 36 80 131 0
29APR26 52.50 C 0.00 0.00 0.00 0.48 +0.10 36 0 100 0
29APR26 55.00 C 0.00 0.00 0.00 0.24 +0.05 36 0 92 0
29APR26 57.50 C 0.00 0.00 0.00 0.12 +0.03 36 0 78 0
29APR26 60.00 C 0.00 0.00 0.00 0.06 +0.02 37 0 15 0
29APR26 62.50 C 0.00 0.00 0.00 0.02 0.00 35 0 30 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 9.83 +0.96 40 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 8.73 +0.59 33 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 8.05 +0.92 38 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 6.75 +0.52 27 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 6.33 +0.74 36 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 5.54 +0.65 35 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 4.62 +0.34 32 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 3.90 +0.23 31 0 15 0
28MAY26 44.00 C 0.00 0.00 0.00 3.49 +0.43 33 0 32 0
28MAY26 45.00 C 2.88 2.93 2.88 2.98 +0.36 33 30 105 0
28MAY26 46.00 C 2.50 2.50 2.50 2.50 +0.30 33 2 34 0
28MAY26 47.00 C 2.00 2.00 2.00 2.03 +0.20 33 7 34 -7
28MAY26 48.00 C 0.00 0.00 0.00 1.71 +0.19 33 0 18 0
28MAY26 49.00 C 0.00 0.00 0.00 1.39 +0.14 33 0 25 0
28MAY26 50.00 C 0.00 0.00 0.00 1.13 +0.10 33 0 15 0
28MAY26 52.50 C 0.00 0.00 0.00 0.65 +0.06 33 0 16 0
28MAY26 55.00 C 0.00 0.00 0.00 0.35 +0.03 33 0 98 0
28MAY26 57.50 C 0.00 0.00 0.00 0.18 +0.01 32 0 1 0
28MAY26 60.00 C 0.00 0.00 0.00 0.09 0.00 32 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 0.05 0.00 33 0 15 0
28MAY26 65.00 C 0.00 0.00 0.00 0.03 0.00 34 0 75 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 16.47 +0.50 33 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 15.42 +0.67 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 14.45 +0.78 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 13.48 +0.35 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 12.52 +0.78 31 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 11.57 +0.54 33 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 10.63 +0.64 33 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 9.83 +0.55 37 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 8.83 +0.69 33 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 8.17 +1.01 37 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 7.32 +0.92 36 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 6.33 +0.29 32 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 5.77 +0.44 35 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 5.08 +0.57 34 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 4.44 +0.49 34 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 3.79 +0.43 33 0 47 0
29JUN26 45.00 C 0.00 0.00 0.00 3.29 +0.36 33 0 79 0
29JUN26 46.00 C 0.00 0.00 0.00 2.83 +0.31 33 0 45 0
29JUN26 47.00 C 0.00 0.00 0.00 2.41 +0.25 33 0 46 0
29JUN26 48.00 C 0.00 0.00 0.00 2.06 +0.21 33 0 89 0
29JUN26 49.00 C 0.00 0.00 0.00 1.75 +0.18 33 0 90 0
29JUN26 50.00 C 0.00 0.00 0.00 1.48 +0.15 33 0 26 0
29JUN26 52.50 C 0.00 0.00 0.00 0.95 +0.08 33 0 15 0
29JUN26 55.00 C 0.00 0.00 0.00 0.58 +0.04 33 0 45 0
29JUN26 57.50 C 0.41 0.41 0.41 0.35 +0.01 32 15 22 +11
29JUN26 60.00 C 0.00 0.00 0.00 0.21 +0.01 32 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 0.13 +0.01 33 0 11 0
29JUN26 65.00 C 0.00 0.00 0.00 0.07 0.00 32 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.11 +0.33 33 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.31 +0.54 33 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.60 +0.36 34 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.01 +0.91 35 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.32 +0.84 35 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 6.59 +0.33 33 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.06 +0.71 34 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 5.20 +0.17 31 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 4.94 +0.40 33 0 810 0
29SEP26 45.00 C 0.00 0.00 0.00 4.45 +0.37 33 0 871 0
29SEP26 46.00 C 0.00 0.00 0.00 4.01 +0.34 33 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 3.63 +0.33 33 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 3.23 +0.28 33 0 60 0
29SEP26 49.00 C 0.00 0.00 0.00 2.90 +0.25 33 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 2.60 +0.24 33 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 1.97 +0.18 33 0 45 0
29SEP26 55.00 C 0.00 0.00 0.00 1.46 +0.11 33 0 33 0
29SEP26 57.50 C 0.00 0.00 0.00 1.07 +0.10 33 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 0.75 +0.05 32 0 6 0
29SEP26 62.50 C 0.00 0.00 0.00 0.54 +0.02 33 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.40 +0.03 33 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.28 +0.01 33 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.20 +0.01 33 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.14 +0.01 33 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.10 0.00 33 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.07 0.00 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.80 +0.52 34 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.99 +0.49 33 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.46 +0.99 34 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.53 +0.64 32 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.07 +0.32 33 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.43 +0.41 33 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.97 +0.72 33 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.22 +0.23 32 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 5.92 +0.37 33 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.44 +0.36 33 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 4.96 +0.30 32 0 30 0
30DEC26 47.00 C 0.00 0.00 0.00 4.58 +0.31 33 0 75 0
30DEC26 48.00 C 0.00 0.00 0.00 4.24 +0.33 33 0 60 0
30DEC26 49.00 C 0.00 0.00 0.00 3.82 +0.24 32 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 3.52 +0.25 33 0 34 0
30DEC26 52.50 C 0.00 0.00 0.00 2.82 +0.19 33 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 2.23 +0.14 32 0 6 0
30DEC26 57.50 C 0.00 0.00 0.00 1.77 +0.09 32 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.33 +0.05 32 0 15 0
30DEC26 62.50 C 0.00 0.00 0.00 1.04 +0.05 32 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.81 +0.03 32 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.62 +0.01 32 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.50 +0.02 32 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.39 +0.01 32 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.26 +0.48 33 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.60 +0.46 33 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.96 +0.46 33 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.34 +0.27 33 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.77 +0.28 33 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.35 +0.36 33 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.79 +0.37 33 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.30 +0.26 33 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.89 +0.44 34 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 6.38 +0.37 33 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 5.92 +0.34 33 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 5.55 +0.38 33 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 5.12 +0.26 33 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 4.76 +0.24 33 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 4.42 +0.23 33 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 3.67 +0.20 33 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.06 +0.21 33 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 2.54 +0.14 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 2.04 +0.10 33 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.65 +0.07 32 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.37 +0.07 33 0 0 0
TOTAL CALL 272 5,911 +26
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 97 0 130 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 69 0 12 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 54 0 40 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 50 0 48 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 45 0 40 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 112 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 -0.03 36 0 34 0
30MAR26 38.00 P 0.00 0.00 0.00 0.04 -0.04 39 0 141 0
30MAR26 39.00 P 0.00 0.00 0.00 0.08 -0.07 39 0 61 0
30MAR26 40.00 P 0.00 0.00 0.00 0.14 -0.13 38 0 79 0
30MAR26 41.00 P 0.31 0.31 0.31 0.26 -0.18 38 15 75 +15
30MAR26 42.00 P 0.49 0.49 0.49 0.41 -0.28 37 1 33 0
30MAR26 43.00 P 0.79 0.79 0.72 0.68 -0.34 38 10 106 +1
30MAR26 44.00 P 1.09 1.09 1.09 0.99 -0.46 37 10 151 +10
30MAR26 45.00 P 1.70 1.70 1.47 1.41 -0.56 37 5 233 -1
30MAR26 46.00 P 0.00 0.00 0.00 1.94 -0.64 37 0 187 0
30MAR26 47.00 P 0.00 0.00 0.00 2.60 -0.67 38 0 891 0
30MAR26 48.00 P 3.30 3.30 3.30 3.37 -0.68 40 1 105 0
30MAR26 49.00 P 0.00 0.00 0.00 4.18 -0.70 41 0 92 0
30MAR26 50.00 P 0.00 0.00 0.00 4.78 -1.00 31 0 155 0
30MAR26 52.50 P 0.00 0.00 0.00 7.34 -0.83 45 0 1 0
30MAR26 55.00 P 0.00 0.00 0.00 9.78 -0.91 52 0 1 0
30MAR26 57.50 P 0.00 0.00 0.00 12.29 -0.77 61 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 14.82 -0.56 73 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 17.32 -0.75 81 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 19.68 -0.89 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 22.37 -0.73 100 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 24.79 -0.59 99 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 27.18 -0.89 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 29.82 -0.56 116 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 32.29 -0.59 118 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 0.10 -0.02 37 0 31 0
29APR26 37.00 P 0.00 0.00 0.00 0.16 -0.04 36 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.25 -0.05 36 0 46 0
29APR26 39.00 P 0.00 0.00 0.00 0.36 -0.09 36 0 53 0
29APR26 40.00 P 0.00 0.00 0.00 0.52 -0.13 36 0 56 0
29APR26 41.00 P 0.00 0.00 0.00 0.73 -0.18 36 0 1 0
29APR26 42.00 P 0.00 0.00 0.00 0.99 -0.25 36 0 53 0
29APR26 43.00 P 1.28 1.28 1.28 1.31 -0.31 35 12 20 -12
29APR26 44.00 P 0.00 0.00 0.00 1.70 -0.38 35 0 29 0
29APR26 45.00 P 2.12 2.15 2.12 2.16 -0.43 35 8 350 +1
29APR26 46.00 P 0.00 0.00 0.00 2.67 -0.50 35 0 94 0
29APR26 47.00 P 0.00 0.00 0.00 3.25 -0.59 35 0 111 0
29APR26 48.00 P 0.00 0.00 0.00 3.95 -0.62 35 0 67 0
29APR26 49.00 P 0.00 0.00 0.00 4.56 -0.58 34 0 96 0
29APR26 50.00 P 0.00 0.00 0.00 5.33 -0.47 34 0 32 0
29APR26 52.50 P 0.00 0.00 0.00 7.34 -0.83 30 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 10.11 -0.58 46 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 12.29 -0.81 41 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 14.82 -0.56 48 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 17.35 -0.75 55 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 19.85 -0.72 61 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 22.37 -0.73 67 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 24.85 -0.75 70 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 27.35 -0.72 75 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.23 -0.09 33 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.33 -0.14 33 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.48 -0.18 33 0 29 0
28MAY26 39.00 P 0.00 0.00 0.00 0.68 -0.21 33 0 2 0
28MAY26 40.00 P 0.00 0.00 0.00 0.92 -0.25 33 0 4 0
28MAY26 41.00 P 1.19 1.19 1.19 1.20 -0.31 33 1 2 +1
28MAY26 42.00 P 0.00 0.00 0.00 1.51 -0.40 32 0 18 0
28MAY26 43.00 P 0.00 0.00 0.00 1.88 -0.47 32 0 45 0
28MAY26 44.00 P 2.62 2.62 2.35 2.35 -0.50 32 34 32 -9
28MAY26 45.00 P 0.00 0.00 0.00 2.82 -0.55 31 0 78 0
28MAY26 46.00 P 3.50 3.50 3.50 3.39 -0.59 31 2 91 0
28MAY26 47.00 P 0.00 0.00 0.00 4.01 -0.64 31 0 72 0
28MAY26 48.00 P 0.00 0.00 0.00 4.76 -0.59 32 0 9 0
28MAY26 49.00 P 0.00 0.00 0.00 5.50 -0.61 32 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 6.27 -0.64 32 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 8.35 -0.70 32 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 10.87 -0.43 39 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 12.90 -0.74 29 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 15.30 -0.76 23 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 17.75 -0.74 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 20.21 -0.75 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 22.67 -0.76 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 25.25 -0.69 35 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 27.73 -0.65 29 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.06 -0.02 33 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.09 -0.04 33 0 11 0
29JUN26 33.00 P 0.00 0.00 0.00 0.14 -0.05 33 0 21 0
29JUN26 34.00 P 0.00 0.00 0.00 0.20 -0.08 32 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.30 -0.10 33 0 6 0
29JUN26 36.00 P 0.00 0.00 0.00 0.42 -0.13 33 0 11 0
29JUN26 37.00 P 0.00 0.00 0.00 0.57 -0.17 33 0 30 0
29JUN26 38.00 P 0.00 0.00 0.00 0.77 -0.19 33 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 1.01 -0.22 33 0 26 0
29JUN26 40.00 P 1.33 1.33 1.28 1.27 -0.29 33 8 89 +8
29JUN26 41.00 P 0.00 0.00 0.00 1.57 -0.36 32 0 24 0
29JUN26 42.00 P 0.00 0.00 0.00 1.92 -0.43 32 0 51 0
29JUN26 43.00 P 0.00 0.00 0.00 2.33 -0.47 32 0 52 0
29JUN26 44.00 P 0.00 0.00 0.00 2.79 -0.52 32 0 106 0
29JUN26 45.00 P 3.39 3.39 3.39 3.35 -0.50 32 15 80 +15
29JUN26 46.00 P 0.00 0.00 0.00 3.88 -0.58 32 0 102 0
29JUN26 47.00 P 0.00 0.00 0.00 4.50 -0.72 32 0 54 0
29JUN26 48.00 P 0.00 0.00 0.00 5.22 -0.72 32 0 70 0
29JUN26 49.00 P 0.00 0.00 0.00 5.95 -0.73 33 0 110 0
29JUN26 50.00 P 0.00 0.00 0.00 6.47 -0.71 30 0 21 0
29JUN26 52.50 P 0.00 0.00 0.00 8.61 -0.92 31 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 10.93 -0.42 34 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 13.17 -0.47 34 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 15.57 -0.52 35 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 17.95 -0.63 35 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 20.39 -0.67 37 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 22.85 -0.75 38 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 25.32 -0.97 39 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 27.74 -0.69 33 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 30.22 -0.69 31 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 32.71 -0.69 35 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.97 -0.19 33 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.24 -0.19 33 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.50 -0.23 33 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.82 -0.26 33 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 2.17 -0.29 33 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 2.51 -0.35 33 0 6 0
29SEP26 42.00 P 0.00 0.00 0.00 2.90 -0.38 32 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 3.32 -0.42 32 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 3.80 -0.45 32 0 810 0
29SEP26 45.00 P 0.00 0.00 0.00 4.30 -0.50 32 0 825 0
29SEP26 46.00 P 0.00 0.00 0.00 4.89 -0.50 32 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 5.48 -0.54 32 0 60 0
29SEP26 48.00 P 0.00 0.00 0.00 6.12 -0.75 32 0 110 0
29SEP26 49.00 P 0.00 0.00 0.00 6.64 -0.58 31 0 72 0
29SEP26 50.00 P 0.00 0.00 0.00 7.47 -0.86 32 0 28 0
29SEP26 52.50 P 0.00 0.00 0.00 9.24 -0.89 31 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 11.58 -0.59 34 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 13.63 -0.76 33 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.90 -0.67 34 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 18.27 -0.98 35 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.65 -0.84 36 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 23.19 -0.44 40 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 25.32 -0.99 32 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 27.74 -1.04 27 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 30.34 -1.06 38 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 32.72 -0.69 32 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.48 -0.21 32 0 40 0
30DEC26 37.00 P 0.00 0.00 0.00 1.75 -0.25 32 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.08 -0.27 33 0 22 0
30DEC26 39.00 P 0.00 0.00 0.00 2.43 -0.26 33 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.79 -0.28 32 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 3.18 -0.31 32 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 3.57 -0.35 32 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.05 -0.36 32 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 4.47 -0.45 32 0 9 0
30DEC26 45.00 P 0.00 0.00 0.00 5.05 -0.41 32 0 30 0
30DEC26 46.00 P 0.00 0.00 0.00 5.58 -0.45 32 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 6.19 -0.47 32 0 26 0
30DEC26 48.00 P 0.00 0.00 0.00 6.79 -0.52 32 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.44 -0.34 32 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 8.43 -0.20 34 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 9.69 -0.65 30 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 12.12 -0.27 33 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.04 -0.58 32 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.02 -0.97 31 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 18.36 -0.89 32 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.69 -0.80 32 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.19 -0.61 35 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.43 -0.88 32 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 27.85 -0.93 32 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.93 -0.22 33 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.25 -0.31 33 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.65 -0.25 33 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 3.00 -0.30 33 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.37 -0.33 33 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 3.78 -0.31 33 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 4.21 -0.33 32 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.65 -0.36 32 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 5.16 -0.37 32 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 5.69 -0.41 32 0 20 0
30MAR27 46.00 P 0.00 0.00 0.00 6.24 -0.46 32 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 6.82 -0.45 32 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 7.44 -0.48 32 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 8.07 -0.49 32 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 8.94 -0.29 33 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 10.57 -0.56 32 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.31 -0.71 31 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 14.47 -0.58 33 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.56 -0.61 33 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.72 -0.64 33 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.96 -0.65 32 0 0 0
TOTAL PUT 122 7,344 +29
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$ 188.00
30MAR26 110.00 C 0.00 0.00 0.00 78.02 +4.03 0 0 45 0
30MAR26 112.50 C 0.00 0.00 0.00 76.40 +4.97 159 0 30 0
30MAR26 115.00 C 0.00 0.00 0.00 73.02 +4.09 0 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 70.52 +4.09 0 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 69.19 +5.03 148 0 46 0
30MAR26 122.50 C 0.00 0.00 0.00 66.23 +3.92 133 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 63.03 +3.60 86 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 60.53 +4.09 82 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 59.17 +5.23 127 0 189 0
30MAR26 132.50 C 0.00 0.00 0.00 55.53 +3.93 73 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 53.03 +3.27 68 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 50.53 +4.09 64 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 48.03 +3.92 59 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 46.84 +4.29 104 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 43.03 +4.09 0 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 40.53 +3.54 0 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 38.03 +4.09 0 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 35.53 +3.44 0 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 33.03 +4.01 0 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 30.53 +4.06 0 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 28.04 +3.65 40 0 30 0
30MAR26 162.50 C 0.00 0.00 0.00 25.54 +3.94 36 0 52 0
30MAR26 165.00 C 0.00 0.00 0.00 23.06 +3.43 37 0 41 0
30MAR26 167.50 C 0.00 0.00 0.00 20.61 +3.57 37 0 8 0
30MAR26 170.00 C 0.00 0.00 0.00 18.23 +3.72 37 0 16 0
30MAR26 172.50 C 0.00 0.00 0.00 15.97 +2.70 37 0 15 0
30MAR26 175.00 C 0.00 0.00 0.00 13.86 +2.62 37 0 149 0
30MAR26 177.50 C 0.00 0.00 0.00 11.81 +2.25 36 0 189 0
30MAR26 180.00 C 8.54 8.54 8.54 10.45 +2.47 39 1 207 0
30MAR26 182.50 C 8.11 8.15 8.05 8.71 +1.95 37 14 154 -9
30MAR26 185.00 C 6.28 7.50 6.27 7.22 +1.58 37 14 315 +3
30MAR26 187.50 C 5.20 6.06 5.20 5.90 +1.22 36 65 148 +11
30MAR26 190.00 C 4.75 5.00 3.95 4.94 +1.10 37 140 479 -13
30MAR26 192.50 C 3.36 3.90 3.36 4.02 +0.90 37 25 216 0
30MAR26 195.00 C 2.82 3.46 2.82 3.24 +0.71 37 9 249 -3
30MAR26 197.50 C 2.16 2.90 2.16 2.48 +0.46 36 31 258 +2
30MAR26 200.00 C 2.00 2.48 1.60 2.04 +0.45 37 95 383 +22
30MAR26 205.00 C 1.59 1.59 1.59 1.22 +0.25 37 15 422 0
30MAR26 210.00 C 0.73 0.73 0.73 0.69 +0.09 37 12 268 0
30MAR26 215.00 C 0.00 0.00 0.00 0.38 +0.03 37 0 356 0
30MAR26 220.00 C 0.00 0.00 0.00 0.20 +0.01 37 0 192 0
30MAR26 225.00 C 0.00 0.00 0.00 0.10 +0.01 37 0 292 0
30MAR26 230.00 C 0.00 0.00 0.00 0.05 0.00 37 0 116 0
30MAR26 235.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 314 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1,915 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 40 0 115 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 42 0 317 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 45 0 121 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 47 0 194 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 50 0 61 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 52 0 123 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 55 0 18 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 57 0 7 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 59 0 16 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 64 0 6 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 66 0 52 0
29APR26 152.50 C 0.00 0.00 0.00 35.56 +2.97 37 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 34.10 +4.03 48 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 31.65 +4.32 45 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 28.44 +3.12 36 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 26.24 +2.51 36 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 24.18 +2.37 36 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 22.63 +3.24 39 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 20.93 +2.73 39 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 18.45 +2.36 36 0 15 0
29APR26 175.00 C 0.00 0.00 0.00 16.85 +2.18 36 0 30 0
29APR26 177.50 C 0.00 0.00 0.00 14.80 +1.75 35 0 31 0
29APR26 180.00 C 12.35 12.35 12.35 14.17 +2.62 38 2 139 0
29APR26 182.50 C 0.00 0.00 0.00 12.47 +2.16 37 0 93 0
29APR26 185.00 C 0.00 0.00 0.00 10.86 +1.70 36 0 200 0
29APR26 187.50 C 9.35 9.55 9.35 9.90 +1.76 37 16 103 0
29APR26 190.00 C 8.58 8.80 8.58 8.73 +1.53 36 5 240 +3
29APR26 192.50 C 0.00 0.00 0.00 7.75 +1.40 36 0 63 0
29APR26 195.00 C 7.10 7.10 7.10 6.87 +1.25 37 1 634 -1
29APR26 197.50 C 0.00 0.00 0.00 6.05 +1.12 37 0 83 0
29APR26 200.00 C 5.61 5.61 5.61 5.31 +0.99 37 1 579 +1
29APR26 205.00 C 4.18 4.18 4.18 4.08 +0.74 37 1 119 0
29APR26 210.00 C 2.59 2.59 2.59 3.04 +0.53 37 34 134 0
29APR26 215.00 C 2.26 2.55 2.26 2.23 +0.36 37 47 210 +41
29APR26 220.00 C 2.02 2.02 2.02 1.60 +0.23 37 25 143 +23
29APR26 225.00 C 0.00 0.00 0.00 1.14 +0.16 37 0 55 0
29APR26 230.00 C 1.10 1.10 1.10 0.81 +0.12 37 4 555 0
29APR26 235.00 C 0.00 0.00 0.00 0.57 +0.10 37 0 62 0
29APR26 240.00 C 0.00 0.00 0.00 0.38 +0.05 37 0 30 0
29APR26 245.00 C 0.00 0.00 0.00 0.25 +0.02 36 0 16 0
29APR26 250.00 C 0.00 0.00 0.00 0.17 +0.02 36 0 54 0
29APR26 255.00 C 0.00 0.00 0.00 0.12 +0.02 37 0 1 0
29APR26 260.00 C 0.00 0.00 0.00 0.07 0.00 36 0 2 0
29APR26 265.00 C 0.00 0.00 0.00 0.05 +0.01 37 0 17 0
29APR26 270.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
29APR26 275.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 4 0
29APR26 280.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29APR26 295.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 0.01 0.00 41 0 38 0
29APR26 310.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 0.01 0.00 46 0 33 0
28MAY26 152.50 C 0.00 0.00 0.00 36.49 +2.31 38 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 34.10 +2.36 37 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 33.40 +3.52 43 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 29.69 +1.44 35 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 27.99 +3.17 36 0 45 0
28MAY26 165.00 C 0.00 0.00 0.00 26.95 +2.61 40 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 24.17 +1.66 36 0 0 0
28MAY26 170.00 C 0.00 0.00 0.00 23.95 +2.66 41 0 0 0
28MAY26 172.50 C 0.00 0.00 0.00 20.94 +1.77 36 0 0 0
28MAY26 175.00 C 0.00 0.00 0.00 20.55 +2.70 40 0 0 0
28MAY26 177.50 C 0.00 0.00 0.00 18.16 +1.96 37 0 1 0
28MAY26 180.00 C 0.00 0.00 0.00 16.64 +1.73 37 0 78 0
28MAY26 182.50 C 0.00 0.00 0.00 15.92 +2.26 39 0 8 0
28MAY26 185.00 C 0.00 0.00 0.00 14.66 +2.14 39 0 66 0
28MAY26 187.50 C 0.00 0.00 0.00 13.42 +1.96 39 0 57 0
28MAY26 190.00 C 0.00 0.00 0.00 12.27 +1.80 39 0 69 0
28MAY26 192.50 C 0.00 0.00 0.00 11.27 +1.71 39 0 39 0
28MAY26 195.00 C 0.00 0.00 0.00 10.09 +1.36 38 0 113 0
28MAY26 197.50 C 0.00 0.00 0.00 9.22 +1.26 38 0 75 0
28MAY26 200.00 C 0.00 0.00 0.00 8.57 +1.32 39 0 38 0
28MAY26 205.00 C 0.00 0.00 0.00 7.15 +1.06 39 0 30 0
28MAY26 210.00 C 6.16 6.16 6.16 5.95 +0.87 39 5 33 +5
28MAY26 215.00 C 0.00 0.00 0.00 4.80 +0.63 39 0 45 0
28MAY26 220.00 C 0.00 0.00 0.00 3.92 +0.60 39 0 30 0
28MAY26 225.00 C 0.00 0.00 0.00 3.13 +0.51 39 0 50 0
28MAY26 230.00 C 0.00 0.00 0.00 2.50 +0.42 39 0 17 0
28MAY26 235.00 C 0.00 0.00 0.00 1.99 +0.34 39 0 1 0
28MAY26 240.00 C 0.00 0.00 0.00 1.50 +0.19 39 0 1 0
28MAY26 245.00 C 0.00 0.00 0.00 1.20 +0.18 39 0 2 0
28MAY26 250.00 C 0.00 0.00 0.00 0.92 +0.11 39 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 0.73 +0.12 39 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 0.56 +0.07 39 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 0.43 +0.06 39 0 0 0
28MAY26 270.00 C 0.00 0.00 0.00 0.33 +0.04 39 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 0.25 +0.03 39 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 0.19 +0.02 39 0 0 0
28MAY26 285.00 C 0.00 0.00 0.00 0.15 +0.02 39 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 0.11 +0.01 39 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 0.08 +0.01 38 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 0.06 0.00 39 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 0.02 0.00 39 0 7 0
29JUN26 150.00 C 0.00 0.00 0.00 38.97 +2.41 33 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 37.09 +2.91 34 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 34.92 +3.17 33 0 1 0
29JUN26 157.50 C 0.00 0.00 0.00 34.00 +3.70 38 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 31.26 +1.96 35 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 29.52 +1.77 35 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 29.51 +3.35 41 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 26.19 +1.54 36 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 24.58 +2.57 36 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 24.24 +2.37 39 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 21.66 +2.07 36 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 20.46 +2.44 37 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 18.94 +2.16 37 0 48 0
29JUN26 182.50 C 0.00 0.00 0.00 17.87 +2.27 37 0 75 0
29JUN26 185.00 C 0.00 0.00 0.00 16.47 +1.96 37 0 32 0
29JUN26 187.50 C 0.00 0.00 0.00 15.34 +1.86 37 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 14.30 +1.84 37 0 40 0
29JUN26 192.50 C 13.25 13.25 13.25 13.26 +1.69 37 1 119 +1
29JUN26 195.00 C 12.19 12.19 12.19 12.27 +1.55 37 15 62 +15
29JUN26 197.50 C 11.30 11.30 11.30 11.41 +1.55 37 15 77 +15
29JUN26 200.00 C 9.44 10.34 9.44 10.56 +1.43 37 6 25 +4
29JUN26 205.00 C 0.00 0.00 0.00 9.11 +1.25 38 0 201 0
29JUN26 210.00 C 7.81 7.81 7.81 7.80 +1.08 38 15 157 +15
29JUN26 215.00 C 0.00 0.00 0.00 6.66 +0.93 38 0 42 0
29JUN26 220.00 C 0.00 0.00 0.00 5.70 +0.81 38 0 46 0
29JUN26 225.00 C 0.00 0.00 0.00 4.86 +0.91 38 0 102 0
29JUN26 230.00 C 0.00 0.00 0.00 4.01 +0.69 38 0 104 0
29JUN26 235.00 C 0.00 0.00 0.00 3.29 +0.57 38 0 8 0
29JUN26 240.00 C 0.00 0.00 0.00 2.69 +0.42 38 0 46 0
29JUN26 245.00 C 0.00 0.00 0.00 2.25 +0.40 38 0 27 0
29JUN26 250.00 C 0.00 0.00 0.00 1.83 +0.30 38 0 96 0
29JUN26 255.00 C 0.00 0.00 0.00 1.53 +0.28 38 0 23 0
29JUN26 260.00 C 0.00 0.00 0.00 1.24 +0.22 38 0 21 0
29JUN26 265.00 C 0.00 0.00 0.00 1.02 +0.19 38 0 30 0
29JUN26 270.00 C 0.00 0.00 0.00 0.83 +0.16 38 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 0.67 +0.12 38 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 0.55 +0.12 38 0 35 0
29JUN26 285.00 C 0.00 0.00 0.00 0.43 +0.07 38 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 0.36 +0.07 38 0 63 0
29JUN26 295.00 C 0.00 0.00 0.00 0.29 +0.06 38 0 22 0
29JUN26 300.00 C 0.00 0.00 0.00 0.24 +0.05 38 0 80 0
29JUN26 310.00 C 0.00 0.00 0.00 0.14 +0.02 38 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 0.09 +0.02 38 0 10 0
29SEP26 152.50 C 0.00 0.00 0.00 40.89 +3.13 34 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 40.85 +4.71 39 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 37.73 +2.46 36 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 37.38 +4.17 39 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 36.01 +2.81 39 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 32.74 +1.02 36 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 31.40 +2.74 36 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 31.39 +3.70 39 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 29.05 +3.12 37 0 6 0
29SEP26 175.00 C 0.00 0.00 0.00 27.55 +2.82 37 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 25.83 +2.31 36 0 5 0
29SEP26 180.00 C 0.00 0.00 0.00 24.63 +2.31 36 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 23.49 +2.34 37 0 13 0
29SEP26 185.00 C 0.00 0.00 0.00 22.23 +2.09 37 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 21.23 +2.10 37 0 1 0
29SEP26 190.00 C 0.00 0.00 0.00 20.16 +2.04 37 0 51 0
29SEP26 192.50 C 0.00 0.00 0.00 19.15 +2.04 37 0 2 0
29SEP26 195.00 C 0.00 0.00 0.00 18.12 +1.87 37 0 1 0
29SEP26 197.50 C 0.00 0.00 0.00 17.21 +1.79 37 0 2 0
29SEP26 200.00 C 0.00 0.00 0.00 16.31 +1.72 37 0 5 0
29SEP26 205.00 C 0.00 0.00 0.00 14.66 +1.59 37 0 2 0
29SEP26 210.00 C 0.00 0.00 0.00 13.18 +1.44 37 0 57 0
29SEP26 215.00 C 0.00 0.00 0.00 11.85 +1.32 37 0 5 0
29SEP26 220.00 C 0.00 0.00 0.00 10.68 +1.32 38 0 32 0
29SEP26 225.00 C 9.50 9.50 9.50 9.50 +0.98 38 1 16 +1
29SEP26 230.00 C 0.00 0.00 0.00 8.73 +1.06 38 0 451 0
29SEP26 235.00 C 0.00 0.00 0.00 7.76 +0.90 38 0 52 0
29SEP26 240.00 C 0.00 0.00 0.00 6.80 +0.75 38 0 20 0
29SEP26 245.00 C 0.00 0.00 0.00 6.13 +0.80 38 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 5.41 +0.67 38 0 10 0
29SEP26 255.00 C 0.00 0.00 0.00 4.68 +0.53 38 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 4.10 +0.55 38 0 20 0
29SEP26 265.00 C 0.00 0.00 0.00 3.62 +0.47 38 0 1 0
29SEP26 270.00 C 0.00 0.00 0.00 3.22 +0.47 38 0 4 0
29SEP26 275.00 C 0.00 0.00 0.00 2.81 +0.40 38 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 2.46 +0.32 38 0 11 0
29SEP26 285.00 C 0.00 0.00 0.00 2.19 +0.33 38 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 1.92 +0.30 38 0 15 0
30DEC26 152.50 C 0.00 0.00 0.00 44.33 +1.40 35 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 43.00 +3.12 35 0 6 0
30DEC26 157.50 C 0.00 0.00 0.00 42.42 +3.55 37 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 39.69 +2.80 35 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 39.15 +3.06 37 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 38.42 +4.26 38 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 35.42 +1.37 36 0 1 0
30DEC26 170.00 C 0.00 0.00 0.00 34.05 +2.37 36 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 32.69 +1.84 36 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 31.41 +2.10 36 0 5 0
30DEC26 177.50 C 0.00 0.00 0.00 30.93 +3.02 37 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 29.70 +2.97 37 0 4 0
30DEC26 182.50 C 0.00 0.00 0.00 27.88 +2.29 36 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 26.71 +2.11 36 0 3 0
30DEC26 187.50 C 0.00 0.00 0.00 25.62 +2.01 36 0 2 0
30DEC26 190.00 C 0.00 0.00 0.00 24.63 +2.00 36 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 23.64 +2.00 36 0 180 0
30DEC26 195.00 C 0.00 0.00 0.00 22.65 +2.00 37 0 176 0
30DEC26 197.50 C 0.00 0.00 0.00 21.66 +1.83 37 0 60 0
30DEC26 200.00 C 0.00 0.00 0.00 20.72 +1.69 37 0 51 0
30DEC26 205.00 C 0.00 0.00 0.00 19.10 +1.69 37 0 67 0
30DEC26 210.00 C 0.00 0.00 0.00 17.50 +1.64 37 0 79 0
30DEC26 215.00 C 0.00 0.00 0.00 16.08 +1.51 37 0 68 0
30DEC26 220.00 C 14.13 14.13 14.13 14.78 +1.49 37 15 25 +15
30DEC26 225.00 C 0.00 0.00 0.00 13.58 +1.51 37 0 16 0
30DEC26 230.00 C 0.00 0.00 0.00 12.48 +1.32 37 0 17 0
30DEC26 235.00 C 0.00 0.00 0.00 11.20 +0.70 37 0 0 0
30DEC26 240.00 C 10.50 10.50 10.50 10.82 +1.26 38 4 15 +4
30DEC26 245.00 C 0.00 0.00 0.00 9.33 +0.57 37 0 8 0
30DEC26 250.00 C 8.90 8.90 8.90 8.62 +0.53 37 8 273 +8
30DEC26 255.00 C 0.00 0.00 0.00 7.99 +0.90 38 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 7.42 +0.97 38 0 11 0
30DEC26 265.00 C 0.00 0.00 0.00 6.55 +0.65 38 0 7 0
30DEC26 270.00 C 0.00 0.00 0.00 6.00 +0.65 38 0 4 0
30DEC26 275.00 C 0.00 0.00 0.00 5.45 +0.65 38 0 1 0
30MAR27 152.50 C 0.00 0.00 0.00 47.45 +3.01 35 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 45.93 +3.01 35 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 44.40 +2.88 35 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 42.92 +2.75 35 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 41.58 +2.75 35 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 40.23 +2.74 35 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 38.89 +2.75 36 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 37.88 +2.96 36 0 1 0
30MAR27 172.50 C 0.00 0.00 0.00 36.22 +2.46 36 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 35.27 +2.66 36 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 33.91 +2.46 36 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 32.75 +2.45 36 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 31.59 +2.42 36 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 30.44 +2.24 36 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 29.38 +2.15 36 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 28.41 +2.15 36 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 27.44 +2.15 36 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 26.47 +2.15 36 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 25.50 +2.10 36 0 2 0
30MAR27 200.00 C 0.00 0.00 0.00 24.53 +1.92 36 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 22.85 +1.82 36 0 30 0
30MAR27 210.00 C 0.00 0.00 0.00 21.27 +1.83 36 0 7 0
30MAR27 215.00 C 18.70 18.70 18.70 19.69 +1.69 37 5 5 +5
30MAR27 220.00 C 0.00 0.00 0.00 18.26 +1.51 37 0 5 0
30MAR27 225.00 C 0.00 0.00 0.00 17.01 +1.52 37 0 4 0
TOTAL CALL 647 17,154 +168
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 75 0 198 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 72 0 40 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 69 0 5 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 64 0 19 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 58 0 58 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 55 0 44 0
30MAR26 130.00 P 0.00 0.00 0.00 0.01 0.00 53 0 47 0
30MAR26 132.50 P 0.00 0.00 0.00 0.01 0.00 50 0 19 0
30MAR26 135.00 P 0.00 0.00 0.00 0.01 0.00 48 0 16 0
30MAR26 137.50 P 0.00 0.00 0.00 0.01 0.00 45 0 31 0
30MAR26 140.00 P 0.00 0.00 0.00 0.01 0.00 43 0 139 0
30MAR26 142.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 26 0
30MAR26 145.00 P 0.00 0.00 0.00 0.01 -0.04 38 0 8 0
30MAR26 147.50 P 0.00 0.00 0.00 0.02 -0.06 38 0 37 0
30MAR26 150.00 P 0.00 0.00 0.00 0.03 -0.10 37 0 77 0
30MAR26 152.50 P 0.00 0.00 0.00 0.06 -0.14 37 0 91 0
30MAR26 155.00 P 0.35 0.35 0.35 0.09 -0.22 37 10 176 -10
30MAR26 157.50 P 0.00 0.00 0.00 0.15 -0.32 37 0 175 0
30MAR26 160.00 P 0.62 0.67 0.60 0.24 -0.44 37 33 364 +33
30MAR26 162.50 P 0.83 0.87 0.64 0.37 -0.58 37 70 361 +61
30MAR26 165.00 P 1.06 1.10 0.85 0.56 -0.76 37 52 278 +52
30MAR26 167.50 P 1.30 1.30 1.13 0.82 -0.98 37 27 275 +27
30MAR26 170.00 P 1.76 1.90 1.31 1.18 -1.20 37 32 343 -12
30MAR26 172.50 P 1.93 1.98 1.82 1.63 -1.44 37 45 409 +3
30MAR26 175.00 P 2.46 2.55 2.31 2.21 -1.69 37 49 429 +49
30MAR26 177.50 P 3.58 3.58 2.91 2.91 -1.99 37 51 723 -9
30MAR26 180.00 P 4.62 4.90 3.63 3.74 -2.29 37 68 339 +15
30MAR26 182.50 P 4.99 4.99 4.99 4.75 -2.53 37 15 225 +15
30MAR26 185.00 P 6.83 7.13 5.95 5.89 -2.73 37 33 250 -15
30MAR26 187.50 P 7.75 7.75 7.58 7.12 -3.17 37 21 363 +21
30MAR26 190.00 P 0.00 0.00 0.00 8.30 -3.32 36 0 909 0
30MAR26 192.50 P 0.00 0.00 0.00 10.04 -3.34 37 0 263 0
30MAR26 195.00 P 0.00 0.00 0.00 12.12 -3.61 39 0 420 0
30MAR26 197.50 P 0.00 0.00 0.00 13.21 -4.04 34 0 115 0
30MAR26 200.00 P 0.00 0.00 0.00 15.56 -3.76 37 0 291 0
30MAR26 205.00 P 0.00 0.00 0.00 20.38 -3.73 42 0 297 0
30MAR26 210.00 P 0.00 0.00 0.00 24.23 -4.12 36 0 1,220 0
30MAR26 215.00 P 0.00 0.00 0.00 29.28 -4.79 42 0 141 0
30MAR26 220.00 P 0.00 0.00 0.00 33.14 -5.95 0 0 77 0
30MAR26 225.00 P 0.00 0.00 0.00 38.88 -3.87 42 0 23 0
30MAR26 230.00 P 0.00 0.00 0.00 42.80 -6.44 0 0 76 0
30MAR26 235.00 P 0.00 0.00 0.00 48.62 -4.42 0 0 33 0
30MAR26 240.00 P 0.00 0.00 0.00 53.32 -5.01 0 0 31 0
30MAR26 245.00 P 0.00 0.00 0.00 58.81 -4.12 53 0 15 0
30MAR26 250.00 P 0.00 0.00 0.00 64.64 -3.35 80 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 70.57 -1.40 98 0 15 0
30MAR26 260.00 P 0.00 0.00 0.00 75.55 -2.54 102 0 30 0
30MAR26 265.00 P 0.00 0.00 0.00 80.88 -2.73 111 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 83.81 -4.99 69 0 15 0
30MAR26 275.00 P 0.00 0.00 0.00 89.60 -3.06 99 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 95.15 -3.38 112 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 99.62 -4.02 106 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 104.62 -3.71 110 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 107.58 -6.19 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 115.41 -2.66 131 0 1 0
29APR26 152.50 P 1.14 1.14 1.14 0.72 -0.49 37 1 78 0
29APR26 155.00 P 0.00 0.00 0.00 0.95 -0.60 37 0 24 0
29APR26 157.50 P 0.00 0.00 0.00 1.21 -0.72 37 0 56 0
29APR26 160.00 P 0.00 0.00 0.00 1.57 -0.85 37 0 17 0
29APR26 162.50 P 2.22 2.22 2.22 1.95 -0.99 37 24 63 +24
29APR26 165.00 P 0.00 0.00 0.00 2.45 -1.15 37 0 41 0
29APR26 167.50 P 0.00 0.00 0.00 2.99 -1.30 37 0 20 0
29APR26 170.00 P 3.83 3.83 3.83 3.65 -1.48 37 2 64 0
29APR26 172.50 P 0.00 0.00 0.00 4.38 -1.63 37 0 62 0
29APR26 175.00 P 5.72 5.78 5.08 5.20 -1.84 37 17 48 +2
29APR26 177.50 P 0.00 0.00 0.00 6.06 -2.06 37 0 146 0
29APR26 180.00 P 0.00 0.00 0.00 7.01 -2.34 37 0 658 0
29APR26 182.50 P 0.00 0.00 0.00 8.07 -2.54 36 0 183 0
29APR26 185.00 P 0.00 0.00 0.00 9.25 -2.72 36 0 196 0
29APR26 187.50 P 10.50 11.00 10.50 10.52 -2.95 36 2 206 0
29APR26 190.00 P 0.00 0.00 0.00 11.89 -3.15 36 0 70 0
29APR26 192.50 P 0.00 0.00 0.00 13.42 -2.40 36 0 23 0
29APR26 195.00 P 0.00 0.00 0.00 15.48 -2.64 38 0 736 0
29APR26 197.50 P 0.00 0.00 0.00 16.58 -3.07 36 0 45 0
29APR26 200.00 P 0.00 0.00 0.00 17.90 -4.05 34 0 55 0
29APR26 205.00 P 0.00 0.00 0.00 22.40 -3.03 37 0 60 0
29APR26 210.00 P 0.00 0.00 0.00 26.46 -3.38 38 0 20 0
29APR26 215.00 P 0.00 0.00 0.00 30.70 -3.59 38 0 609 0
29APR26 220.00 P 0.00 0.00 0.00 35.89 -3.20 43 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 39.65 -3.16 38 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 43.68 -5.56 0 0 11 0
29APR26 235.00 P 0.00 0.00 0.00 50.00 -4.10 48 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 54.06 -4.27 41 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 58.88 -5.08 39 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 64.64 -3.35 53 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 70.57 -2.21 64 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 75.55 -3.02 67 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 80.88 -2.73 72 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 85.95 -2.85 75 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 89.72 -2.94 67 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 95.15 -3.38 74 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 99.63 -5.59 71 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 104.82 -3.51 75 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 107.59 -6.18 0 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 115.41 -2.66 85 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 124.71 -3.00 82 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 132.48 -7.81 0 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 2.01 -0.81 39 0 3 0
28MAY26 155.00 P 0.00 0.00 0.00 2.38 -0.96 39 0 40 0
28MAY26 157.50 P 0.00 0.00 0.00 2.96 -0.95 39 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 3.47 -1.11 39 0 16 0
28MAY26 162.50 P 0.00 0.00 0.00 4.09 -1.17 39 0 17 0
28MAY26 165.00 P 0.00 0.00 0.00 4.76 -1.34 39 0 20 0
28MAY26 167.50 P 0.00 0.00 0.00 5.48 -1.47 39 0 36 0
28MAY26 170.00 P 0.00 0.00 0.00 6.31 -1.58 39 0 56 0
28MAY26 172.50 P 7.60 7.60 7.60 7.14 -1.80 39 1 27 +1
28MAY26 175.00 P 0.00 0.00 0.00 8.03 -1.96 39 0 80 0
28MAY26 177.50 P 0.00 0.00 0.00 9.00 -2.14 39 0 76 0
28MAY26 180.00 P 0.00 0.00 0.00 10.06 -2.27 39 0 208 0
28MAY26 182.50 P 0.00 0.00 0.00 11.20 -2.42 39 0 171 0
28MAY26 185.00 P 0.00 0.00 0.00 12.39 -2.66 39 0 89 0
28MAY26 187.50 P 0.00 0.00 0.00 13.72 -2.73 39 0 138 0
28MAY26 190.00 P 0.00 0.00 0.00 15.20 -2.85 39 0 59 0
28MAY26 192.50 P 0.00 0.00 0.00 16.54 -3.12 39 0 57 0
28MAY26 195.00 P 0.00 0.00 0.00 18.18 -2.08 39 0 90 0
28MAY26 197.50 P 0.00 0.00 0.00 19.80 -2.10 39 0 183 0
28MAY26 200.00 P 0.00 0.00 0.00 20.70 -3.76 37 0 15 0
28MAY26 205.00 P 0.00 0.00 0.00 25.64 -2.34 41 0 76 0
28MAY26 210.00 P 0.00 0.00 0.00 28.80 -2.40 39 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 32.94 -2.30 40 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 37.38 -3.76 41 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 41.70 -3.93 42 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 46.27 -2.97 43 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 50.94 -4.04 44 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 54.06 -4.27 34 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 58.88 -5.08 33 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 64.64 -4.47 44 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 71.02 -1.76 55 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 75.55 -3.02 55 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 80.88 -2.73 59 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 85.95 -2.85 61 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 90.04 -3.45 58 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 95.15 -3.38 61 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 100.16 -5.06 62 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 104.82 -3.51 62 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 108.45 -5.32 0 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 115.70 -2.37 72 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 125.98 -1.96 78 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 133.25 -7.04 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 2.64 -0.79 38 0 93 0
29JUN26 152.50 P 0.00 0.00 0.00 3.11 -0.84 38 0 81 0
29JUN26 155.00 P 0.00 0.00 0.00 3.62 -0.96 38 0 53 0
29JUN26 157.50 P 0.00 0.00 0.00 4.28 -0.98 38 0 2 0
29JUN26 160.00 P 0.00 0.00 0.00 4.95 -0.99 38 0 41 0
29JUN26 162.50 P 0.00 0.00 0.00 5.63 -1.17 39 0 31 0
29JUN26 165.00 P 0.00 0.00 0.00 6.39 -1.27 39 0 51 0
29JUN26 167.50 P 0.00 0.00 0.00 7.25 -1.30 39 0 260 0
29JUN26 170.00 P 8.55 8.75 8.25 8.11 -1.49 39 122 1,485 +97
29JUN26 172.50 P 0.00 0.00 0.00 9.08 -1.57 39 0 120 0
29JUN26 175.00 P 10.00 10.20 10.00 10.11 -1.65 39 2 67 0
29JUN26 177.50 P 0.00 0.00 0.00 11.16 -1.86 39 0 54 0
29JUN26 180.00 P 13.02 13.02 13.02 12.29 -1.98 39 15 1,105 0
29JUN26 182.50 P 13.79 13.79 13.79 13.48 -2.09 39 10 51 0
29JUN26 185.00 P 0.00 0.00 0.00 14.75 -2.28 39 0 38 0
29JUN26 187.50 P 0.00 0.00 0.00 15.98 -2.52 38 0 113 0
29JUN26 190.00 P 17.73 17.73 17.73 17.71 -2.26 39 1 55 +1
29JUN26 192.50 P 0.00 0.00 0.00 19.01 -2.61 39 0 26 0
29JUN26 195.00 P 0.00 0.00 0.00 20.55 -2.37 39 0 32 0
29JUN26 197.50 P 0.00 0.00 0.00 22.09 -2.66 39 0 128 0
29JUN26 200.00 P 0.00 0.00 0.00 22.90 -3.46 37 0 178 0
29JUN26 205.00 P 0.00 0.00 0.00 27.52 -2.91 40 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 31.22 -2.89 40 0 44 0
29JUN26 215.00 P 0.00 0.00 0.00 33.83 -2.84 37 0 62 0
29JUN26 220.00 P 0.00 0.00 0.00 37.46 -4.45 36 0 77 0
29JUN26 225.00 P 0.00 0.00 0.00 41.85 -4.70 37 0 80 0
29JUN26 230.00 P 0.00 0.00 0.00 47.13 -2.72 40 0 85 0
29JUN26 235.00 P 0.00 0.00 0.00 52.38 -3.41 44 0 15 0
29JUN26 240.00 P 0.00 0.00 0.00 55.76 -4.67 40 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 60.76 -3.20 42 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 64.78 -5.71 39 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 71.02 -3.96 48 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 75.55 -4.64 47 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 80.88 -2.73 51 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 85.95 -3.90 53 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 90.76 -3.39 54 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 95.36 -3.17 54 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 100.16 -5.06 54 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 105.33 -3.48 57 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 108.45 -5.37 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 115.70 -2.47 62 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 125.98 -1.96 67 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 133.70 -6.59 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 6.53 -0.90 38 0 1 0
29SEP26 155.00 P 0.00 0.00 0.00 7.23 -1.03 38 0 1 0
29SEP26 157.50 P 0.00 0.00 0.00 7.98 -1.15 38 0 1 0
29SEP26 160.00 P 0.00 0.00 0.00 8.86 -1.15 38 0 60 0
29SEP26 162.50 P 0.00 0.00 0.00 9.73 -1.19 38 0 104 0
29SEP26 165.00 P 0.00 0.00 0.00 10.61 -1.38 39 0 118 0
29SEP26 167.50 P 12.00 12.00 12.00 11.61 -1.45 39 1 165 +1
29SEP26 170.00 P 13.20 13.20 13.20 12.68 -1.45 39 1 256 +1
29SEP26 172.50 P 0.00 0.00 0.00 13.75 -1.52 39 0 200 0
29SEP26 175.00 P 0.00 0.00 0.00 14.83 -1.71 39 0 64 0
29SEP26 177.50 P 0.00 0.00 0.00 16.04 -1.78 39 0 28 0
29SEP26 180.00 P 0.00 0.00 0.00 17.32 -1.78 39 0 725 0
29SEP26 182.50 P 0.00 0.00 0.00 18.59 -1.84 39 0 21 0
29SEP26 185.00 P 0.00 0.00 0.00 19.88 -2.03 39 0 51 0
29SEP26 187.50 P 0.00 0.00 0.00 21.27 -2.12 39 0 24 0
29SEP26 190.00 P 0.00 0.00 0.00 22.66 -2.22 39 0 12 0
29SEP26 192.50 P 0.00 0.00 0.00 24.23 -2.14 39 0 8 0
29SEP26 195.00 P 0.00 0.00 0.00 25.72 -2.31 39 0 39 0
29SEP26 197.50 P 0.00 0.00 0.00 27.25 -2.46 39 0 78 0
29SEP26 200.00 P 0.00 0.00 0.00 28.13 -3.26 38 0 761 0
29SEP26 205.00 P 0.00 0.00 0.00 32.29 -2.54 40 0 28 0
29SEP26 210.00 P 0.00 0.00 0.00 35.71 -2.85 40 0 83 0
29SEP26 215.00 P 0.00 0.00 0.00 38.76 -3.56 39 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 43.26 -3.04 40 0 8 0
29SEP26 225.00 P 0.00 0.00 0.00 47.26 -3.12 41 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 51.34 -3.16 41 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 54.34 -3.86 39 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 59.27 -2.80 41 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 64.11 -2.94 42 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 68.72 -1.96 43 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 72.83 -4.16 43 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 77.95 -3.77 45 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 82.58 -3.13 45 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 87.48 -3.69 46 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 91.39 -4.88 45 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 96.12 -4.49 45 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 100.16 -5.06 43 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 105.33 -3.48 45 0 23 0
30DEC26 152.50 P 0.00 0.00 0.00 9.24 -1.14 38 0 5 0
30DEC26 155.00 P 0.00 0.00 0.00 10.13 -1.14 38 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 11.01 -1.16 38 0 0 0
30DEC26 160.00 P 12.93 12.95 12.93 11.91 -1.26 38 45 111 +30
30DEC26 162.50 P 13.88 13.88 13.88 12.82 -1.44 38 30 131 +30
30DEC26 165.00 P 14.88 14.88 14.56 13.90 -1.45 38 24 123 +24
30DEC26 167.50 P 15.92 15.92 15.92 14.99 -1.45 38 4 181 +4
30DEC26 170.00 P 17.01 17.01 17.01 16.08 -1.47 38 1 18 +1
30DEC26 172.50 P 0.00 0.00 0.00 17.17 -1.67 38 0 15 0
30DEC26 175.00 P 19.33 19.33 19.33 18.36 -1.77 38 1 98 0
30DEC26 177.50 P 0.00 0.00 0.00 19.65 -1.77 38 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 20.94 -1.78 39 0 19 0
30DEC26 182.50 P 0.00 0.00 0.00 22.23 -1.84 39 0 9 0
30DEC26 185.00 P 0.00 0.00 0.00 23.53 -2.03 39 0 29 0
30DEC26 187.50 P 0.00 0.00 0.00 24.95 -2.11 39 0 15 0
30DEC26 190.00 P 0.00 0.00 0.00 26.44 -2.12 39 0 15 0
30DEC26 192.50 P 0.00 0.00 0.00 27.92 -2.14 39 0 140 0
30DEC26 195.00 P 0.00 0.00 0.00 29.43 -2.16 39 0 121 0
30DEC26 197.50 P 0.00 0.00 0.00 30.94 -2.33 39 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 32.51 -2.45 39 0 577 0
30DEC26 205.00 P 0.00 0.00 0.00 34.94 -2.33 38 0 54 0
30DEC26 210.00 P 0.00 0.00 0.00 38.78 -3.09 39 0 46 0
30DEC26 215.00 P 0.00 0.00 0.00 42.30 -3.33 39 0 46 0
30DEC26 220.00 P 0.00 0.00 0.00 46.32 -3.09 39 0 1 0
30DEC26 225.00 P 0.00 0.00 0.00 50.37 -2.35 40 0 18 0
30DEC26 230.00 P 0.00 0.00 0.00 52.88 -4.49 38 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 58.35 -3.13 41 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 61.37 -3.14 39 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 66.22 -3.71 40 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 70.92 -3.15 41 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 74.23 -4.35 40 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 78.61 -4.35 40 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 84.38 -3.23 43 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 87.48 -4.77 40 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 92.45 -3.82 41 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 11.63 -1.03 38 0 3 0
30MAR27 155.00 P 0.00 0.00 0.00 12.53 -1.04 38 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 13.44 -1.18 38 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 14.40 -1.31 38 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 15.49 -1.32 38 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 16.59 -1.32 38 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 17.69 -1.33 38 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 18.79 -1.47 38 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 19.93 -1.63 38 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 21.23 -1.63 38 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 22.53 -1.63 38 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 23.83 -1.65 38 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 25.14 -1.70 38 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 26.45 -1.89 38 0 2 0
30MAR27 187.50 P 0.00 0.00 0.00 27.88 -1.97 38 0 1 0
30MAR27 190.00 P 0.00 0.00 0.00 29.38 -1.98 38 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 30.89 -1.98 39 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 32.40 -2.00 39 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 33.92 -1.90 39 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 35.44 -2.24 39 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 38.77 -2.32 39 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 42.18 -2.35 39 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 45.04 -3.10 38 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 48.53 -3.39 38 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 53.03 -2.69 39 0 0 0
TOTAL PUT 810 23,877 +446
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$ 9.60
30MAR26 3.40 C 0.00 0.00 0.00 6.20 +0.19 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 6.10 +0.19 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 6.01 +0.20 169 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 5.91 +0.20 164 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.81 +0.20 159 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.71 +0.20 154 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.61 +0.20 150 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 5.51 +0.20 145 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 5.41 +0.20 141 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 5.31 +0.20 136 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 5.21 +0.20 132 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 5.11 +0.20 128 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 5.01 +0.20 124 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.91 +0.20 120 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.81 +0.20 116 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.71 +0.20 112 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.61 +0.20 109 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 4.36 +0.20 100 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.11 +0.20 91 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.86 +0.20 83 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.61 +0.20 75 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 3.36 +0.20 67 0 5 0
30MAR26 6.50 C 0.00 0.00 0.00 3.11 +0.19 59 0 52 0
30MAR26 6.75 C 0.00 0.00 0.00 2.85 +0.18 0 0 83 0
30MAR26 7.00 C 0.00 0.00 0.00 2.62 +0.22 66 0 768 0
30MAR26 7.25 C 0.00 0.00 0.00 2.38 +0.21 67 0 42 0
30MAR26 7.50 C 0.00 0.00 0.00 2.14 +0.21 65 0 131 0
30MAR26 7.75 C 0.00 0.00 0.00 1.86 +0.16 0 0 47 0
30MAR26 8.00 C 0.00 0.00 0.00 1.64 +0.15 51 0 119 0
30MAR26 8.25 C 0.00 0.00 0.00 1.43 +0.13 55 0 219 0
30MAR26 8.50 C 1.20 1.20 1.20 1.24 +0.12 59 10 255 -10
30MAR26 8.75 C 0.00 0.00 0.00 1.06 +0.10 60 0 233 0
30MAR26 9.00 C 0.85 0.85 0.80 0.90 +0.09 62 14 180 -10
30MAR26 9.25 C 0.71 0.71 0.71 0.75 +0.07 62 1 63 -1
30MAR26 9.50 C 0.60 0.64 0.54 0.62 +0.05 63 36 202 +27
30MAR26 9.75 C 0.00 0.00 0.00 0.51 +0.04 63 0 198 0
30MAR26 10.00 C 0.34 0.34 0.34 0.41 +0.03 63 1 253 +1
30MAR26 10.50 C 0.00 0.00 0.00 0.26 +0.01 64 0 225 0
30MAR26 11.00 C 0.15 0.15 0.15 0.16 +0.01 64 1 418 +1
30MAR26 11.50 C 0.00 0.00 0.00 0.10 +0.01 66 0 291 0
30MAR26 12.00 C 0.00 0.00 0.00 0.06 0.00 67 0 3,363 0
30MAR26 12.50 C 0.05 0.05 0.05 0.03 -0.01 65 5 179 +5
30MAR26 13.00 C 0.00 0.00 0.00 0.02 0.00 68 0 455 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 67 0 630 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 73 0 256 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 79 0 74 0
30MAR26 15.00 C 0.03 0.03 0.03 0.01 0.00 84 400 45 -370
30MAR26 15.50 C 0.03 0.03 0.03 0.01 0.00 89 165 157 -165
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 94 0 458 0
29APR26 5.00 C 0.00 0.00 0.00 4.62 +0.20 67 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 4.37 +0.20 59 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 4.12 +0.19 51 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 3.88 +0.19 64 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 3.64 +0.19 66 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.40 +0.24 65 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.11 +0.13 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.88 +0.18 43 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.65 +0.14 49 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.41 +0.14 48 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.22 +0.11 55 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.02 +0.13 57 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.83 +0.06 58 0 15 0
29APR26 8.25 C 0.00 0.00 0.00 1.65 +0.07 58 0 72 0
29APR26 8.50 C 0.00 0.00 0.00 1.48 +0.08 59 0 20 0
29APR26 8.75 C 0.00 0.00 0.00 1.33 +0.08 60 0 5 0
29APR26 9.00 C 0.00 0.00 0.00 1.19 +0.07 61 0 246 0
29APR26 9.25 C 0.00 0.00 0.00 1.06 +0.06 61 0 497 0
29APR26 9.50 C 0.00 0.00 0.00 0.93 +0.04 61 0 312 0
29APR26 9.75 C 0.00 0.00 0.00 0.82 +0.03 61 0 73 0
29APR26 10.00 C 0.00 0.00 0.00 0.73 +0.03 62 0 355 0
29APR26 10.50 C 0.00 0.00 0.00 0.55 +0.01 62 0 411 0
29APR26 11.00 C 0.36 0.36 0.36 0.42 +0.01 62 1 391 0
29APR26 11.50 C 0.00 0.00 0.00 0.31 0.00 62 0 353 0
29APR26 12.00 C 0.00 0.00 0.00 0.23 -0.01 62 0 143 0
29APR26 12.50 C 0.16 0.16 0.16 0.17 -0.01 63 200 269 +194
29APR26 13.00 C 0.13 0.13 0.13 0.13 0.00 64 10 214 +10
29APR26 13.50 C 0.00 0.00 0.00 0.10 0.00 65 0 80 0
29APR26 14.00 C 0.00 0.00 0.00 0.07 -0.01 64 0 129 0
29APR26 14.50 C 0.00 0.00 0.00 0.05 -0.01 64 0 26 0
29APR26 15.00 C 0.00 0.00 0.00 0.04 0.00 65 0 146 0
29APR26 15.50 C 0.00 0.00 0.00 0.03 0.00 66 0 197 0
29APR26 16.00 C 0.00 0.00 0.00 0.02 0.00 65 0 82 0
28MAY26 7.25 C 0.00 0.00 0.00 2.53 +0.10 54 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.34 +0.09 56 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.16 +0.08 57 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.99 +0.06 58 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.83 +0.09 59 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.68 +0.08 60 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.54 +0.07 60 0 2 0
28MAY26 9.00 C 0.00 0.00 0.00 1.41 +0.07 61 0 30 0
28MAY26 9.25 C 0.00 0.00 0.00 1.28 +0.05 61 0 30 0
28MAY26 9.50 C 0.00 0.00 0.00 1.17 +0.05 61 0 17 0
28MAY26 9.75 C 0.00 0.00 0.00 1.06 +0.04 62 0 170 0
28MAY26 10.00 C 0.00 0.00 0.00 0.96 +0.04 62 0 56 0
28MAY26 10.50 C 0.00 0.00 0.00 0.78 +0.02 62 0 24 0
28MAY26 11.00 C 0.00 0.00 0.00 0.64 +0.02 62 0 30 0
28MAY26 11.50 C 0.00 0.00 0.00 0.51 0.00 62 0 70 0
28MAY26 12.00 C 0.00 0.00 0.00 0.41 0.00 62 0 55 0
28MAY26 12.50 C 0.00 0.00 0.00 0.33 0.00 62 0 30 0
28MAY26 13.00 C 0.00 0.00 0.00 0.26 -0.01 62 0 30 0
28MAY26 13.50 C 0.00 0.00 0.00 0.21 -0.01 63 0 44 0
28MAY26 14.00 C 0.00 0.00 0.00 0.17 0.00 63 0 65 0
28MAY26 14.50 C 0.00 0.00 0.00 0.13 -0.01 63 0 6 0
28MAY26 15.00 C 0.00 0.00 0.00 0.11 0.00 64 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.09 -0.01 64 0 9 0
28MAY26 16.00 C 0.00 0.00 0.00 0.07 -0.01 64 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 6.03 +0.20 65 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 5.93 +0.20 60 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 5.83 +0.20 52 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.73 +0.19 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.64 +0.20 69 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.54 +0.20 67 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.44 +0.20 64 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 5.34 +0.19 61 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 5.24 +0.19 59 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 5.15 +0.20 65 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 5.05 +0.19 63 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.95 +0.19 61 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.86 +0.19 64 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.76 +0.25 62 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.67 +0.22 64 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.39 +0.19 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.13 +0.19 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.94 +0.22 56 0 3 0
29JUN26 6.00 C 0.00 0.00 0.00 3.72 +0.19 58 0 17 0
29JUN26 6.25 C 0.00 0.00 0.00 3.50 +0.16 58 0 40 0
29JUN26 6.50 C 0.00 0.00 0.00 3.31 +0.19 61 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 3.10 +0.17 61 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 2.91 +0.18 62 0 89 0
29JUN26 7.25 C 0.00 0.00 0.00 2.71 +0.14 61 0 6 0
29JUN26 7.50 C 0.00 0.00 0.00 2.48 +0.07 57 0 181 0
29JUN26 7.75 C 0.00 0.00 0.00 2.34 +0.10 60 0 1 0
29JUN26 8.00 C 0.00 0.00 0.00 2.17 +0.11 60 0 4 0
29JUN26 8.25 C 0.00 0.00 0.00 2.01 +0.09 60 0 6 0
29JUN26 8.50 C 0.00 0.00 0.00 1.87 +0.08 60 0 26 0
29JUN26 8.75 C 0.00 0.00 0.00 1.73 +0.07 60 0 30 0
29JUN26 9.00 C 0.00 0.00 0.00 1.60 +0.06 60 0 71 0
29JUN26 9.25 C 0.00 0.00 0.00 1.48 +0.05 61 0 47 0
29JUN26 9.50 C 0.00 0.00 0.00 1.37 +0.05 61 0 72 0
29JUN26 9.75 C 0.00 0.00 0.00 1.27 +0.05 61 0 96 0
29JUN26 10.00 C 0.00 0.00 0.00 1.17 +0.04 61 0 200 0
29JUN26 10.50 C 0.00 0.00 0.00 0.99 +0.03 62 0 228 0
29JUN26 11.00 C 0.00 0.00 0.00 0.84 +0.02 62 0 189 0
29JUN26 11.50 C 0.00 0.00 0.00 0.71 +0.01 62 0 172 0
29JUN26 12.00 C 0.45 0.45 0.44 0.60 +0.01 62 200 73 -142
29JUN26 12.50 C 0.00 0.00 0.00 0.50 0.00 62 0 52 0
29JUN26 13.00 C 0.00 0.00 0.00 0.42 0.00 62 0 21 0
29JUN26 13.50 C 0.00 0.00 0.00 0.35 -0.01 62 0 45 0
29JUN26 14.00 C 0.00 0.00 0.00 0.29 -0.01 62 0 15 0
29JUN26 14.50 C 0.00 0.00 0.00 0.24 -0.01 62 0 75 0
29JUN26 15.00 C 0.00 0.00 0.00 0.20 -0.01 62 0 7 0
29JUN26 15.50 C 0.00 0.00 0.00 0.17 -0.01 63 0 20 0
29JUN26 16.00 C 0.00 0.00 0.00 0.14 -0.01 63 0 400 0
29SEP26 4.70 C 0.00 0.00 0.00 4.97 +0.21 38 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.86 +0.19 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.77 +0.19 28 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.72 +0.20 52 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 4.50 +0.19 53 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 4.27 +0.15 52 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.12 +0.19 59 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 3.89 +0.13 57 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.75 +0.17 61 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 3.56 +0.20 61 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 3.33 +0.13 58 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 3.16 +0.12 58 0 46 0
29SEP26 7.25 C 0.00 0.00 0.00 3.05 +0.16 61 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 2.89 +0.15 61 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 2.70 +0.10 60 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.59 +0.12 61 0 26 0
29SEP26 8.25 C 0.00 0.00 0.00 2.44 +0.10 61 0 17 0
29SEP26 8.50 C 0.00 0.00 0.00 2.31 +0.09 61 0 95 0
29SEP26 8.75 C 0.00 0.00 0.00 2.18 +0.07 61 0 17 0
29SEP26 9.00 C 0.00 0.00 0.00 2.07 +0.07 61 0 49 0
29SEP26 9.25 C 0.00 0.00 0.00 1.96 +0.07 61 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.85 +0.06 61 0 6 0
29SEP26 9.75 C 0.00 0.00 0.00 1.75 +0.05 61 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 1.66 +0.05 62 0 236 0
29SEP26 10.50 C 0.00 0.00 0.00 1.48 +0.04 62 0 13 0
29SEP26 11.00 C 0.00 0.00 0.00 1.33 +0.04 62 0 9 0
29SEP26 11.50 C 0.00 0.00 0.00 1.19 +0.03 62 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 1.06 +0.02 62 0 5 0
29SEP26 12.50 C 0.00 0.00 0.00 0.95 +0.02 63 0 61 0
29SEP26 13.00 C 0.00 0.00 0.00 0.85 +0.02 63 0 51 0
29SEP26 13.50 C 0.00 0.00 0.00 0.76 +0.01 63 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.67 0.00 62 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.60 0.00 63 0 15 0
29SEP26 15.00 C 0.00 0.00 0.00 0.54 0.00 63 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.48 0.00 63 0 17 0
29SEP26 16.00 C 0.00 0.00 0.00 0.43 0.00 63 0 200 0
30DEC26 4.80 C 0.00 0.00 0.00 4.98 +0.21 51 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 4.90 +0.20 52 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.81 +0.19 52 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 4.63 +0.20 55 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.44 +0.19 56 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.25 +0.17 56 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.06 +0.15 56 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.90 +0.15 58 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.73 +0.14 58 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.57 +0.13 58 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.42 +0.12 59 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.28 +0.12 59 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 3.14 +0.11 60 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 3.01 +0.11 60 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 2.88 +0.10 60 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 2.76 +0.10 60 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 2.64 +0.09 61 0 26 0
30DEC26 8.75 C 0.00 0.00 0.00 2.53 +0.09 61 0 17 0
30DEC26 9.00 C 0.00 0.00 0.00 2.42 +0.09 61 0 22 0
30DEC26 9.25 C 0.00 0.00 0.00 2.31 +0.08 61 0 23 0
30DEC26 9.50 C 0.00 0.00 0.00 2.21 +0.07 61 0 85 0
30DEC26 9.75 C 0.00 0.00 0.00 2.12 +0.07 61 0 51 0
30DEC26 10.00 C 0.00 0.00 0.00 2.03 +0.07 61 0 50 0
30DEC26 10.50 C 0.00 0.00 0.00 1.86 +0.06 62 0 55 0
30DEC26 11.00 C 0.00 0.00 0.00 1.70 +0.05 62 0 56 0
30DEC26 11.50 C 0.00 0.00 0.00 1.56 +0.05 62 0 15 0
30DEC26 12.00 C 0.00 0.00 0.00 1.43 +0.04 62 0 57 0
30DEC26 12.50 C 1.06 1.06 1.06 1.31 +0.03 62 28 121 +28
30DEC26 13.00 C 0.00 0.00 0.00 1.20 +0.03 62 0 78 0
30DEC26 13.50 C 0.00 0.00 0.00 1.11 +0.03 62 0 48 0
30DEC26 14.00 C 0.00 0.00 0.00 1.02 +0.03 62 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.93 +0.02 62 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.86 +0.02 62 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.79 +0.02 63 0 8 0
30DEC26 16.00 C 0.00 0.00 0.00 0.73 +0.02 63 0 31 0
30MAR27 7.25 C 0.00 0.00 0.00 3.51 +0.13 59 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.38 +0.13 59 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 3.25 +0.12 59 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.13 +0.11 60 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.02 +0.12 60 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.91 +0.11 60 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.80 +0.11 60 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.70 +0.11 60 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.60 +0.10 61 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 2.50 +0.09 61 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 2.41 +0.09 61 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.33 +0.10 61 0 17 0
30MAR27 10.50 C 0.00 0.00 0.00 2.16 +0.08 61 0 0 0
30MAR27 11.00 C 1.87 1.87 1.87 2.01 +0.08 61 60 60 +60
30MAR27 11.50 C 0.00 0.00 0.00 1.87 +0.08 61 0 7 0
30MAR27 12.00 C 0.00 0.00 0.00 1.74 +0.07 62 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.61 +0.06 61 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.50 +0.06 61 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.40 +0.01 62 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.31 +0.02 62 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.22 +0.01 62 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.14 +0.05 62 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 1.06 +0.01 62 0 2 0
TOTAL CALL 1,132 18,417 -372
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 195 0 97 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 190 0 75 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 185 0 31 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 180 0 22 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 175 0 94 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 171 0 119 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 166 0 221 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 162 0 122 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 154 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 150 0 89 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 146 0 123 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 142 0 3 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 134 0 20 0
30MAR26 4.90 P 0.01 0.01 0.01 0.01 0.00 131 8 21 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 127 0 105 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 118 0 50 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 110 0 655 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 102 0 199 0
30MAR26 6.00 P 0.02 0.02 0.02 0.01 0.00 94 40 176 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 87 0 110 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 80 0 86 0
30MAR26 6.75 P 0.04 0.04 0.04 0.01 -0.01 73 35 164 -24
30MAR26 7.00 P 0.00 0.00 0.00 0.01 -0.02 67 0 821 0
30MAR26 7.25 P 0.00 0.00 0.00 0.02 -0.02 67 0 94 0
30MAR26 7.50 P 0.00 0.00 0.00 0.03 -0.03 66 0 234 0
30MAR26 7.75 P 0.08 0.08 0.08 0.05 -0.04 66 15 350 0
30MAR26 8.00 P 0.00 0.00 0.00 0.08 -0.05 66 0 461 0
30MAR26 8.25 P 0.00 0.00 0.00 0.12 -0.06 66 0 484 0
30MAR26 8.50 P 0.19 0.19 0.19 0.17 -0.08 66 2 383 -2
30MAR26 8.75 P 0.25 0.25 0.25 0.24 -0.10 66 2 299 0
30MAR26 9.00 P 0.38 0.38 0.38 0.32 -0.12 66 15 496 0
30MAR26 9.25 P 0.47 0.49 0.47 0.41 -0.15 65 22 119 -18
30MAR26 9.50 P 0.00 0.00 0.00 0.54 -0.15 66 0 181 0
30MAR26 9.75 P 0.00 0.00 0.00 0.68 -0.16 67 0 236 0
30MAR26 10.00 P 0.92 0.95 0.92 0.84 -0.17 68 21 172 -21
30MAR26 10.50 P 0.00 0.00 0.00 1.19 -0.19 69 0 153 0
30MAR26 11.00 P 0.00 0.00 0.00 1.60 -0.20 72 0 305 0
30MAR26 11.50 P 0.00 0.00 0.00 2.04 -0.21 76 0 541 0
30MAR26 12.00 P 0.00 0.00 0.00 2.52 -0.16 83 0 357 0
30MAR26 12.50 P 0.00 0.00 0.00 3.01 -0.21 91 0 166 0
30MAR26 13.00 P 3.56 3.56 3.56 3.49 -0.23 95 1 22 0
30MAR26 13.50 P 0.00 0.00 0.00 3.99 -0.22 104 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.48 -0.23 109 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.98 -0.21 116 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.47 -0.23 121 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.97 -0.23 128 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.46 -0.26 130 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 80 0 8 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 75 0 80 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 70 0 35 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 -0.01 64 0 220 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 -0.02 60 0 5 0
29APR26 6.25 P 0.00 0.00 0.00 0.03 -0.02 66 0 40 0
29APR26 6.50 P 0.00 0.00 0.00 0.04 -0.03 65 0 108 0
29APR26 6.75 P 0.00 0.00 0.00 0.06 -0.03 65 0 381 0
29APR26 7.00 P 0.13 0.13 0.13 0.08 -0.04 64 50 298 +50
29APR26 7.25 P 0.00 0.00 0.00 0.11 -0.05 64 0 94 0
29APR26 7.50 P 0.00 0.00 0.00 0.15 -0.07 64 0 98 0
29APR26 7.75 P 0.00 0.00 0.00 0.20 -0.08 64 0 170 0
29APR26 8.00 P 0.00 0.00 0.00 0.26 -0.09 64 0 230 0
29APR26 8.25 P 0.38 0.38 0.38 0.33 -0.10 64 10 158 +10
29APR26 8.50 P 0.44 0.44 0.44 0.41 -0.11 64 27 195 +27
29APR26 8.75 P 0.00 0.00 0.00 0.50 -0.13 64 0 83 0
29APR26 9.00 P 0.69 0.69 0.69 0.61 -0.14 64 15 360 0
29APR26 9.25 P 0.00 0.00 0.00 0.73 -0.15 65 0 550 0
29APR26 9.50 P 0.00 0.00 0.00 0.86 -0.15 65 0 353 0
29APR26 9.75 P 0.00 0.00 0.00 1.00 -0.16 65 0 86 0
29APR26 10.00 P 1.18 1.18 1.18 1.15 -0.17 66 10 443 +10
29APR26 10.50 P 0.00 0.00 0.00 1.48 -0.19 66 0 484 0
29APR26 11.00 P 0.00 0.00 0.00 1.85 -0.20 67 0 494 0
29APR26 11.50 P 0.00 0.00 0.00 2.26 -0.20 69 0 351 0
29APR26 12.00 P 0.00 0.00 0.00 2.68 -0.21 70 0 60 0
29APR26 12.50 P 0.00 0.00 0.00 3.13 -0.22 73 0 37 0
29APR26 13.00 P 0.00 0.00 0.00 3.59 -0.22 75 0 15 0
29APR26 13.50 P 0.00 0.00 0.00 4.08 -0.21 80 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.56 -0.22 83 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 5.05 -0.22 87 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.54 -0.21 90 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 6.03 -0.21 94 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 6.51 -0.23 95 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.23 -0.06 64 0 50 0
28MAY26 7.50 P 0.00 0.00 0.00 0.28 -0.08 64 0 6 0
28MAY26 7.75 P 0.00 0.00 0.00 0.35 -0.09 64 0 47 0
28MAY26 8.00 P 0.00 0.00 0.00 0.42 -0.11 64 0 1,500 0
28MAY26 8.25 P 0.00 0.00 0.00 0.51 -0.11 64 0 100 0
28MAY26 8.50 P 0.00 0.00 0.00 0.60 -0.13 64 0 15 0
28MAY26 8.75 P 0.00 0.00 0.00 0.71 -0.13 64 0 81 0
28MAY26 9.00 P 0.00 0.00 0.00 0.82 -0.15 64 0 200 0
28MAY26 9.25 P 0.00 0.00 0.00 0.95 -0.15 65 0 68 0
28MAY26 9.50 P 0.00 0.00 0.00 1.08 -0.16 65 0 30 0
28MAY26 9.75 P 0.00 0.00 0.00 1.23 -0.16 65 0 35 0
28MAY26 10.00 P 0.00 0.00 0.00 1.38 -0.16 66 0 38 0
28MAY26 10.50 P 1.74 1.74 1.74 1.71 -0.18 66 10 65 -10
28MAY26 11.00 P 0.00 0.00 0.00 2.02 -0.22 64 0 10 0
28MAY26 11.50 P 0.00 0.00 0.00 2.44 -0.18 67 0 44 0
28MAY26 12.00 P 0.00 0.00 0.00 2.84 -0.19 68 0 85 0
28MAY26 12.50 P 0.00 0.00 0.00 3.26 -0.20 69 0 15 0
28MAY26 13.00 P 0.00 0.00 0.00 3.70 -0.21 70 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.17 -0.20 73 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.64 -0.20 75 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.11 -0.20 76 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.58 -0.21 78 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 6.07 -0.20 80 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 6.56 -0.20 83 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 79 0 2,517 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 77 0 350 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 75 0 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 71 0 40 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 69 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 66 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 62 0 160 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 60 0 160 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 -0.01 59 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 -0.02 57 0 28 0
29JUN26 4.90 P 0.00 0.00 0.00 0.02 -0.02 62 0 53 0
29JUN26 5.00 P 0.10 0.10 0.10 0.03 -0.02 64 8 258 +8
29JUN26 5.25 P 0.00 0.00 0.00 0.05 -0.01 66 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.06 -0.03 64 0 525 0
29JUN26 5.75 P 0.00 0.00 0.00 0.08 -0.03 63 0 70 0
29JUN26 6.00 P 0.00 0.00 0.00 0.11 -0.03 64 0 215 0
29JUN26 6.25 P 0.00 0.00 0.00 0.14 -0.05 64 0 422 0
29JUN26 6.50 P 0.00 0.00 0.00 0.18 -0.05 63 0 212 0
29JUN26 6.75 P 0.00 0.00 0.00 0.23 -0.06 64 0 50 0
29JUN26 7.00 P 0.37 0.37 0.37 0.28 -0.07 63 1 505 0
29JUN26 7.25 P 0.00 0.00 0.00 0.34 -0.09 64 0 30 0
29JUN26 7.50 P 0.53 0.53 0.53 0.42 -0.08 64 40 58 +40
29JUN26 7.75 P 0.00 0.00 0.00 0.49 -0.10 64 0 110 0
29JUN26 8.00 P 0.00 0.00 0.00 0.58 -0.11 64 0 494 0
29JUN26 8.25 P 0.00 0.00 0.00 0.68 -0.11 64 0 211 0
29JUN26 8.50 P 0.00 0.00 0.00 0.78 -0.13 64 0 794 0
29JUN26 8.75 P 0.00 0.00 0.00 0.90 -0.12 65 0 45 0
29JUN26 9.00 P 0.00 0.00 0.00 1.02 -0.14 65 0 19 0
29JUN26 9.25 P 0.00 0.00 0.00 1.15 -0.14 65 0 46 0
29JUN26 9.50 P 0.00 0.00 0.00 1.28 -0.16 65 0 76 0
29JUN26 9.75 P 0.00 0.00 0.00 1.43 -0.16 65 0 47 0
29JUN26 10.00 P 0.00 0.00 0.00 1.58 -0.17 65 0 36 0
29JUN26 10.50 P 0.00 0.00 0.00 1.91 -0.17 66 0 24 0
29JUN26 11.00 P 0.00 0.00 0.00 2.25 -0.17 66 0 25 0
29JUN26 11.50 P 0.00 0.00 0.00 2.61 -0.17 66 0 200 0
29JUN26 12.00 P 0.00 0.00 0.00 3.00 -0.18 67 0 34 0
29JUN26 12.50 P 0.00 0.00 0.00 3.43 -0.17 68 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 3.87 -0.15 70 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.30 -0.18 70 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.66 -0.26 66 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.13 -0.25 67 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.60 -0.23 69 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.09 -0.21 71 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.60 -0.18 75 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.09 -0.02 64 0 52 0
29SEP26 4.80 P 0.00 0.00 0.00 0.10 -0.03 64 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.11 -0.03 64 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.12 -0.03 64 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.16 -0.03 64 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 0.20 -0.04 64 0 90 0
29SEP26 5.75 P 0.00 0.00 0.00 0.24 -0.05 64 0 73 0
29SEP26 6.00 P 0.00 0.00 0.00 0.29 -0.06 64 0 148 0
29SEP26 6.25 P 0.00 0.00 0.00 0.36 -0.05 64 0 220 0
29SEP26 6.50 P 0.00 0.00 0.00 0.42 -0.07 64 0 177 0
29SEP26 6.75 P 0.00 0.00 0.00 0.50 -0.07 65 0 99 0
29SEP26 7.00 P 0.65 0.65 0.65 0.58 -0.07 65 1 86 +1
29SEP26 7.25 P 0.00 0.00 0.00 0.66 -0.09 64 0 19 0
29SEP26 7.50 P 0.00 0.00 0.00 0.76 -0.09 65 0 32 0
29SEP26 7.75 P 0.00 0.00 0.00 0.85 -0.10 64 0 55 0
29SEP26 8.00 P 1.12 1.12 1.12 0.96 -0.11 65 2 191 0
29SEP26 8.25 P 0.00 0.00 0.00 1.08 -0.11 65 0 76 0
29SEP26 8.50 P 0.00 0.00 0.00 1.20 -0.11 65 0 122 0
29SEP26 8.75 P 0.00 0.00 0.00 1.32 -0.13 65 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 1.46 -0.13 65 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 1.60 -0.13 65 0 7 0
29SEP26 9.50 P 0.00 0.00 0.00 1.73 -0.15 65 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.89 -0.15 66 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 2.04 -0.16 65 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 2.36 -0.17 66 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 2.71 -0.17 66 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 3.07 -0.17 67 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 3.45 -0.19 67 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 3.80 -0.21 66 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 4.19 -0.22 66 0 20 0
29SEP26 13.50 P 0.00 0.00 0.00 4.59 -0.23 66 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.07 -0.19 68 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.49 -0.18 69 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.93 -0.19 69 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.33 -0.22 67 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.80 -0.22 69 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.20 -0.03 64 0 42 0
30DEC26 4.90 P 0.00 0.00 0.00 0.22 -0.03 64 0 88 0
30DEC26 5.00 P 0.00 0.00 0.00 0.24 -0.03 64 0 40 0
30DEC26 5.25 P 0.00 0.00 0.00 0.29 -0.03 64 0 16 0
30DEC26 5.50 P 0.00 0.00 0.00 0.34 -0.05 64 0 29 0
30DEC26 5.75 P 0.00 0.00 0.00 0.41 -0.04 64 0 99 0
30DEC26 6.00 P 0.00 0.00 0.00 0.47 -0.06 64 0 165 0
30DEC26 6.25 P 0.00 0.00 0.00 0.55 -0.06 64 0 84 0
30DEC26 6.50 P 0.72 0.72 0.72 0.63 -0.07 64 1 118 +1
30DEC26 6.75 P 0.00 0.00 0.00 0.72 -0.07 64 0 134 0
30DEC26 7.00 P 0.00 0.00 0.00 0.82 -0.07 64 0 79 0
30DEC26 7.25 P 0.00 0.00 0.00 0.92 -0.08 64 0 65 0
30DEC26 7.50 P 0.00 0.00 0.00 1.02 -0.09 64 0 3,039 0
30DEC26 7.75 P 0.00 0.00 0.00 1.13 -0.10 64 0 3,075 0
30DEC26 8.00 P 0.00 0.00 0.00 1.25 -0.10 64 0 20 0
30DEC26 8.25 P 0.00 0.00 0.00 1.38 -0.09 65 0 15 0
30DEC26 8.50 P 0.00 0.00 0.00 1.50 -0.11 65 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 1.64 -0.11 65 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 1.78 -0.12 65 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 1.92 -0.12 65 0 78 0
30DEC26 9.50 P 0.00 0.00 0.00 2.06 -0.13 65 0 82 0
30DEC26 9.75 P 0.00 0.00 0.00 2.22 -0.13 65 0 119 0
30DEC26 10.00 P 0.00 0.00 0.00 2.38 -0.14 65 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 2.71 -0.14 66 0 57 0
30DEC26 11.00 P 3.07 3.07 3.07 3.05 -0.15 66 15 45 +9
30DEC26 11.50 P 0.00 0.00 0.00 3.41 -0.16 66 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 3.78 -0.16 66 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 4.17 -0.17 67 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 4.55 -0.18 67 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 4.96 -0.18 67 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.34 -0.23 67 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.77 -0.20 67 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.20 -0.18 68 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.61 -0.23 68 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.04 -0.22 67 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.12 -0.06 64 0 131 0
30MAR27 7.50 P 0.00 0.00 0.00 1.23 -0.08 64 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.36 -0.07 64 0 5 0
30MAR27 8.00 P 0.00 0.00 0.00 1.48 -0.08 64 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 1.61 -0.08 64 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.74 -0.09 64 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.88 -0.10 64 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.03 -0.09 64 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.17 -0.10 64 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.32 -0.10 65 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.48 -0.11 65 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.64 -0.11 65 0 5 0
30MAR27 10.50 P 0.00 0.00 0.00 2.97 -0.12 65 0 15 0
30MAR27 11.00 P 3.39 3.39 3.39 3.31 -0.13 65 15 30 +15
30MAR27 11.50 P 0.00 0.00 0.00 3.68 -0.13 66 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.04 -0.14 66 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.42 -0.14 66 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.82 -0.14 67 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.22 -0.14 67 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.62 -0.15 67 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.04 -0.16 68 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.45 -0.18 68 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.86 -0.20 67 0 0 0
TOTAL PUT 366 34,676 +96
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$ 41.76
30MAR26 24.00 C 0.00 0.00 0.00 17.79 0.00 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 16.88 +0.07 113 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 15.80 +0.28 70 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 14.76 +0.01 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 13.76 +0.26 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 12.80 +0.20 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 11.77 -0.04 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 11.13 +0.29 94 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 9.79 +0.26 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 8.81 +0.02 37 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 7.84 +0.06 43 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 6.87 +0.09 43 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 5.84 +0.20 32 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 5.00 +0.18 41 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 4.13 +0.18 40 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 3.28 +0.07 38 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 2.55 +0.06 38 0 30 0
30MAR26 41.00 C 1.88 1.88 1.88 1.88 0.00 37 100 184 +100
30MAR26 42.00 C 1.43 1.43 1.40 1.34 -0.03 36 31 73 +31
30MAR26 43.00 C 1.03 1.03 0.87 0.90 -0.04 35 2 152 +1
30MAR26 44.00 C 0.59 0.59 0.56 0.60 -0.05 35 63 178 +58
30MAR26 45.00 C 0.00 0.00 0.00 0.39 -0.05 36 0 134 0
30MAR26 46.00 C 0.00 0.00 0.00 0.24 -0.05 36 0 246 0
30MAR26 47.00 C 0.21 0.21 0.21 0.15 -0.04 36 3 189 +3
30MAR26 48.00 C 0.00 0.00 0.00 0.09 -0.03 36 0 177 0
30MAR26 49.00 C 0.00 0.00 0.00 0.05 -0.03 36 0 67 0
30MAR26 50.00 C 0.00 0.00 0.00 0.03 -0.02 37 0 117 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 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 53 0 98 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 59 0 61 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 65 0 17 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 70 0 24 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 10.07 +0.41 48 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 9.15 +0.05 48 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 8.25 +0.06 47 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 7.47 +0.16 49 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 6.55 +0.06 45 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 5.74 +0.03 44 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 4.83 -0.15 40 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 4.36 +0.04 44 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 3.51 -0.18 40 0 68 0
29APR26 41.00 C 3.26 3.26 3.07 3.07 -0.03 42 60 173 +50
29APR26 42.00 C 2.65 2.65 2.54 2.54 -0.05 41 74 145 +32
29APR26 43.00 C 0.00 0.00 0.00 2.11 -0.05 41 0 120 0
29APR26 44.00 C 0.00 0.00 0.00 1.73 -0.06 41 0 62 0
29APR26 45.00 C 0.00 0.00 0.00 1.41 -0.07 41 0 48 0
29APR26 46.00 C 0.00 0.00 0.00 1.15 -0.05 42 0 58 0
29APR26 47.00 C 0.00 0.00 0.00 0.92 -0.08 42 0 136 0
29APR26 48.00 C 0.00 0.00 0.00 0.75 -0.06 42 0 81 0
29APR26 49.00 C 0.00 0.00 0.00 0.60 -0.05 42 0 96 0
29APR26 50.00 C 0.00 0.00 0.00 0.48 -0.05 42 0 140 0
29APR26 52.50 C 0.00 0.00 0.00 0.25 -0.05 42 0 77 0
29APR26 55.00 C 0.00 0.00 0.00 0.13 -0.03 42 0 30 0
29APR26 57.50 C 0.00 0.00 0.00 0.07 -0.02 43 0 31 0
29APR26 60.00 C 0.00 0.00 0.00 0.03 -0.02 42 0 23 0
29APR26 62.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 40 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 -0.01 44 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 50 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 10.42 +0.21 52 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 9.45 +0.14 48 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 8.61 +0.18 48 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 7.76 +0.42 46 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 6.95 +0.12 45 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 6.19 +0.08 44 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 5.48 +0.37 44 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 4.83 +0.03 43 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 4.19 +0.01 43 0 60 0
28MAY26 41.00 C 0.00 0.00 0.00 3.65 -0.02 42 0 49 0
28MAY26 42.00 C 0.00 0.00 0.00 3.14 -0.04 42 0 45 0
28MAY26 43.00 C 0.00 0.00 0.00 2.69 -0.05 42 0 16 0
28MAY26 44.00 C 0.00 0.00 0.00 2.29 -0.06 41 0 26 0
28MAY26 45.00 C 0.00 0.00 0.00 1.95 -0.07 41 0 31 0
28MAY26 46.00 C 0.00 0.00 0.00 1.65 -0.07 41 0 19 0
28MAY26 47.00 C 0.00 0.00 0.00 1.39 -0.08 41 0 81 0
28MAY26 48.00 C 0.00 0.00 0.00 1.18 -0.07 42 0 54 0
28MAY26 49.00 C 0.00 0.00 0.00 0.98 -0.08 41 0 15 0
28MAY26 50.00 C 0.00 0.00 0.00 0.84 -0.05 42 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 0.51 -0.07 41 0 14 0
28MAY26 55.00 C 0.00 0.00 0.00 0.32 -0.05 42 0 15 0
28MAY26 57.50 C 0.00 0.00 0.00 0.19 -0.04 41 0 15 0
28MAY26 60.00 C 0.00 0.00 0.00 0.11 -0.03 41 0 15 0
28MAY26 62.50 C 0.00 0.00 0.00 0.07 -0.02 42 0 46 0
28MAY26 65.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 17 0
28MAY26 67.50 C 0.00 0.00 0.00 0.03 0.00 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 43 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 17.07 +0.26 61 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 16.14 +0.35 61 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 15.19 +0.22 58 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 14.16 +0.52 53 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 13.14 +0.14 48 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 12.40 +0.39 53 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 11.49 +0.32 51 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 10.58 +0.37 49 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 9.69 +0.34 47 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 8.86 +0.43 46 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 8.06 +0.53 45 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 7.30 +0.47 44 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 6.60 +0.09 44 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 5.93 +0.17 43 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 5.32 +0.05 43 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 4.75 +0.05 43 0 60 0
29JUN26 41.00 C 0.00 0.00 0.00 4.17 0.00 42 0 45 0
29JUN26 42.00 C 0.00 0.00 0.00 3.68 -0.02 42 0 38 0
29JUN26 43.00 C 0.00 0.00 0.00 3.23 -0.04 41 0 30 0
29JUN26 44.00 C 0.00 0.00 0.00 2.83 -0.05 41 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 2.49 -0.05 41 0 45 0
29JUN26 46.00 C 0.00 0.00 0.00 2.17 -0.06 41 0 109 0
29JUN26 47.00 C 0.00 0.00 0.00 1.90 -0.06 41 0 125 0
29JUN26 48.00 C 0.00 0.00 0.00 1.66 -0.06 41 0 60 0
29JUN26 49.00 C 0.00 0.00 0.00 1.44 -0.04 41 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 1.26 -0.04 41 0 13 0
29JUN26 52.50 C 0.00 0.00 0.00 0.87 -0.05 41 0 6 0
29JUN26 55.00 C 0.00 0.00 0.00 0.59 -0.05 41 0 30 0
29JUN26 57.50 C 0.00 0.00 0.00 0.41 -0.04 41 0 30 0
29JUN26 60.00 C 0.00 0.00 0.00 0.27 -0.04 41 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.18 -0.03 41 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.12 -0.02 41 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.08 -0.02 41 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.05 -0.02 41 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.04 0.00 42 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 15.49 +0.25 51 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 14.51 +0.04 48 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 13.70 +0.21 48 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 12.83 +0.02 46 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 11.79 -0.19 42 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 11.29 +0.33 46 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.51 +0.26 45 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.94 +0.28 46 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.28 +0.57 46 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.56 +0.53 45 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.93 +0.46 44 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 7.41 +0.49 45 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 6.73 -0.09 43 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.20 +0.07 43 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 5.76 +0.02 43 0 60 0
29SEP26 42.00 C 0.00 0.00 0.00 5.30 +0.02 43 0 30 0
29SEP26 43.00 C 0.00 0.00 0.00 4.87 +0.01 43 0 57 0
29SEP26 44.00 C 0.00 0.00 0.00 4.47 0.00 43 0 30 0
29SEP26 45.00 C 0.00 0.00 0.00 4.10 -0.01 43 0 15 0
29SEP26 46.00 C 0.00 0.00 0.00 3.76 -0.01 43 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 3.45 -0.02 43 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 3.16 0.00 43 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 2.90 -0.03 43 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 2.73 +0.10 44 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 2.08 -0.03 42 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 1.71 -0.03 43 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 1.35 -0.03 43 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 1.07 -0.03 43 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.85 -0.03 43 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.66 -0.03 43 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.54 -0.03 43 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.42 -0.02 43 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.33 -0.03 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.94 +0.37 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.20 +0.02 46 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.42 +0.22 44 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.99 +0.22 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.23 +0.34 45 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.63 +0.30 45 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.91 -0.10 43 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.40 +0.12 44 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.95 +0.20 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.44 +0.15 44 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.15 +0.19 45 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.58 +0.06 44 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.16 +0.06 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 5.76 +0.05 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.39 0.00 44 0 12 0
30DEC26 46.00 C 0.00 0.00 0.00 5.04 0.00 43 0 21 0
30DEC26 47.00 C 0.00 0.00 0.00 4.71 -0.01 43 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 4.41 +0.02 43 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 4.12 -0.02 43 0 52 0
30DEC26 50.00 C 0.00 0.00 0.00 3.79 -0.15 43 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 3.34 +0.06 44 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 2.80 0.00 44 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 2.31 -0.04 43 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.95 -0.05 43 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.64 -0.05 43 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.38 -0.05 43 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.15 -0.07 43 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.97 -0.05 43 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.81 -0.04 43 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.92 +0.04 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 12.30 -0.05 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.67 +0.05 45 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.03 +0.17 44 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.50 -0.11 44 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.96 -0.09 44 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.44 +0.08 44 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.91 +0.04 44 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.47 +0.05 44 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 7.98 0.00 44 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.61 +0.02 44 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.25 +0.09 44 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 6.80 +0.03 44 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 6.48 +0.07 44 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 6.13 +0.07 44 0 8 0
30MAR27 47.00 C 0.00 0.00 0.00 5.74 0.00 43 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 5.48 +0.03 44 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 5.18 +0.02 44 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 4.89 +0.05 44 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 4.24 -0.02 43 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.71 -0.02 44 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 3.24 0.00 44 0 0 0
TOTAL CALL 333 4,822 +275
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 91 0 5 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 85 0 5 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 42 0 38 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 -0.02 37 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.03 -0.02 38 0 88 0
30MAR26 36.00 P 0.00 0.00 0.00 0.06 -0.05 37 0 14 0
30MAR26 37.00 P 0.24 0.24 0.24 0.12 -0.08 37 30 42 0
30MAR26 38.00 P 0.35 0.35 0.35 0.23 -0.13 36 15 23 -14
30MAR26 39.00 P 0.50 0.51 0.50 0.41 -0.18 36 30 34 -12
30MAR26 40.00 P 0.74 0.74 0.74 0.69 -0.23 37 15 124 0
30MAR26 41.00 P 0.88 0.88 0.88 1.06 -0.29 37 8 83 +8
30MAR26 42.00 P 1.52 1.52 1.52 1.52 -0.29 36 15 259 -15
30MAR26 43.00 P 0.00 0.00 0.00 2.12 -0.28 36 0 141 0
30MAR26 44.00 P 0.00 0.00 0.00 2.81 -0.32 36 0 164 0
30MAR26 45.00 P 0.00 0.00 0.00 3.55 -0.36 34 0 118 0
30MAR26 46.00 P 0.00 0.00 0.00 4.43 -0.19 35 0 114 0
30MAR26 47.00 P 0.00 0.00 0.00 5.38 -0.16 38 0 52 0
30MAR26 48.00 P 0.00 0.00 0.00 6.45 -0.14 47 0 82 0
30MAR26 49.00 P 0.00 0.00 0.00 7.30 -0.32 42 0 55 0
30MAR26 50.00 P 0.00 0.00 0.00 8.28 -0.25 43 0 48 0
30MAR26 52.50 P 0.00 0.00 0.00 10.78 -0.57 53 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 13.28 -0.24 61 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 15.78 -0.24 70 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 18.28 -0.24 77 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 20.78 -0.29 85 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 23.54 +0.02 120 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 25.78 -0.30 98 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 28.66 -0.06 143 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 30.78 -0.26 110 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.10 -0.06 42 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.17 -0.07 42 0 10 0
29APR26 34.00 P 0.45 0.45 0.43 0.26 -0.09 42 14 139 +14
29APR26 35.00 P 0.56 0.57 0.56 0.39 -0.12 42 10 25 +5
29APR26 36.00 P 0.00 0.00 0.00 0.55 -0.16 42 0 84 0
29APR26 37.00 P 0.00 0.00 0.00 0.77 -0.19 42 0 127 0
29APR26 38.00 P 0.00 0.00 0.00 1.04 -0.23 43 0 102 0
29APR26 39.00 P 0.00 0.00 0.00 1.38 -0.25 43 0 87 0
29APR26 40.00 P 1.72 1.72 1.72 1.78 -0.26 43 1 82 0
29APR26 41.00 P 0.00 0.00 0.00 2.21 -0.29 43 0 138 0
29APR26 42.00 P 0.00 0.00 0.00 2.70 -0.30 42 0 169 0
29APR26 43.00 P 0.00 0.00 0.00 3.25 -0.33 42 0 118 0
29APR26 44.00 P 0.00 0.00 0.00 3.90 -0.32 42 0 46 0
29APR26 45.00 P 0.00 0.00 0.00 4.56 -0.34 42 0 27 0
29APR26 46.00 P 0.00 0.00 0.00 5.12 -0.33 39 0 96 0
29APR26 47.00 P 0.00 0.00 0.00 6.23 -0.22 45 0 116 0
29APR26 48.00 P 0.00 0.00 0.00 6.79 -0.20 40 0 56 0
29APR26 49.00 P 0.00 0.00 0.00 7.78 -0.02 44 0 40 0
29APR26 50.00 P 0.00 0.00 0.00 8.39 -0.51 35 0 30 0
29APR26 52.50 P 0.00 0.00 0.00 10.88 -0.63 42 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 13.43 -0.33 51 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 15.78 -0.25 48 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 18.28 -0.24 53 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 20.78 -0.30 57 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 23.54 +0.02 78 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 25.78 -0.62 67 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 28.66 -0.19 93 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 30.78 -0.57 75 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.31 -0.08 42 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.43 -0.12 42 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.59 -0.15 42 0 30 0
28MAY26 35.00 P 0.00 0.00 0.00 0.80 -0.16 42 0 45 0
28MAY26 36.00 P 0.00 0.00 0.00 1.05 -0.18 42 0 45 0
28MAY26 37.00 P 0.00 0.00 0.00 1.34 -0.22 42 0 16 0
28MAY26 38.00 P 0.00 0.00 0.00 1.68 -0.24 42 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 2.08 -0.24 42 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 2.49 -0.26 42 0 60 0
28MAY26 41.00 P 0.00 0.00 0.00 2.94 -0.28 41 0 40 0
28MAY26 42.00 P 0.00 0.00 0.00 3.44 -0.30 41 0 62 0
28MAY26 43.00 P 0.00 0.00 0.00 4.00 -0.31 41 0 46 0
28MAY26 44.00 P 0.00 0.00 0.00 4.62 -0.53 40 0 40 0
28MAY26 45.00 P 0.00 0.00 0.00 5.20 -0.33 39 0 39 0
28MAY26 46.00 P 0.00 0.00 0.00 5.89 -0.72 39 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 6.62 -0.65 38 0 96 0
28MAY26 48.00 P 0.00 0.00 0.00 7.38 -0.33 38 0 60 0
28MAY26 49.00 P 0.00 0.00 0.00 8.17 -0.34 37 0 60 0
28MAY26 50.00 P 0.00 0.00 0.00 9.01 -0.30 36 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 11.61 +0.03 45 0 30 0
28MAY26 55.00 P 0.00 0.00 0.00 13.49 -0.95 28 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 16.47 -0.16 53 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 18.71 -0.33 50 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 20.89 -0.47 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 23.54 -0.22 51 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 25.91 -0.49 41 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 28.66 -0.19 65 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 30.87 -0.48 37 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.06 -0.02 42 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.09 -0.03 41 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.14 -0.04 42 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.20 -0.06 41 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.29 -0.07 42 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 0.40 -0.09 42 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.54 -0.11 41 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.71 -0.14 42 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.93 -0.14 42 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 1.18 -0.17 42 0 16 0
29JUN26 36.00 P 0.00 0.00 0.00 1.46 -0.20 42 0 115 0
29JUN26 37.00 P 0.00 0.00 0.00 1.80 -0.21 42 0 17 0
29JUN26 38.00 P 0.00 0.00 0.00 2.18 -0.24 42 0 32 0
29JUN26 39.00 P 0.00 0.00 0.00 2.59 -0.23 42 0 15 0
29JUN26 40.00 P 0.00 0.00 0.00 3.01 -0.25 42 0 66 0
29JUN26 41.00 P 0.00 0.00 0.00 3.48 -0.26 41 0 23 0
29JUN26 42.00 P 0.00 0.00 0.00 3.99 -0.28 41 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 4.56 -0.29 41 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 5.17 -0.30 41 0 47 0
29JUN26 45.00 P 0.00 0.00 0.00 5.72 -0.66 39 0 4 0
29JUN26 46.00 P 0.00 0.00 0.00 6.48 -0.28 40 0 80 0
29JUN26 47.00 P 0.00 0.00 0.00 7.34 -0.22 42 0 88 0
29JUN26 48.00 P 0.00 0.00 0.00 8.21 -0.32 43 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 9.00 -0.44 43 0 15 0
29JUN26 50.00 P 0.00 0.00 0.00 9.52 -0.68 39 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 12.02 -0.08 45 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 14.09 -0.35 43 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 16.47 -0.48 46 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 18.71 -0.35 43 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 21.07 -0.29 42 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 23.54 -0.40 44 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 25.98 -0.55 44 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 28.66 -0.19 56 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 30.87 -0.48 34 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.45 -0.06 43 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.55 -0.08 43 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.74 -0.05 43 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.91 -0.11 43 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 1.13 -0.11 43 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.37 -0.13 44 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.65 -0.14 44 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.94 -0.17 44 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 2.30 -0.17 44 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 2.66 -0.18 44 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 3.08 -0.20 44 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 3.52 -0.19 44 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 3.94 -0.21 44 0 15 0
29SEP26 40.00 P 0.00 0.00 0.00 4.40 -0.22 43 0 15 0
29SEP26 41.00 P 0.00 0.00 0.00 4.90 -0.23 43 0 15 0
29SEP26 42.00 P 0.00 0.00 0.00 5.42 -0.24 43 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 5.99 -0.25 43 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 6.59 -0.27 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.22 -0.26 43 0 60 0
29SEP26 46.00 P 0.00 0.00 0.00 7.90 -0.44 43 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.47 -0.59 42 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.25 -0.35 42 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 9.81 -0.51 41 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 10.50 -0.77 40 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 12.93 -0.22 44 0 19 0
29SEP26 55.00 P 0.00 0.00 0.00 14.79 -0.14 42 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 16.94 -0.36 42 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 19.19 -0.10 43 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 21.65 +0.01 45 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 23.82 -0.20 43 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 26.24 -0.29 44 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 28.66 -0.27 44 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 31.07 -0.28 44 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.80 -0.14 44 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.09 -0.15 44 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.42 -0.18 44 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.78 -0.19 44 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 3.15 -0.20 44 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 3.58 -0.22 44 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.03 -0.19 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.46 -0.20 44 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 4.93 -0.20 44 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 5.42 -0.20 44 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 5.93 -0.21 44 0 20 0
30DEC26 42.00 P 0.00 0.00 0.00 6.46 -0.23 43 0 20 0
30DEC26 43.00 P 0.00 0.00 0.00 7.03 -0.23 43 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 7.63 -0.25 43 0 30 0
30DEC26 45.00 P 0.00 0.00 0.00 8.25 -0.26 43 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 8.92 -0.27 43 0 2 0
30DEC26 47.00 P 0.00 0.00 0.00 9.59 -0.28 43 0 4 0
30DEC26 48.00 P 0.00 0.00 0.00 10.30 -0.24 44 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 10.76 -0.36 42 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.70 -0.32 43 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 13.64 -0.09 44 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 15.62 -0.30 43 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 17.66 -0.27 43 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 19.85 -0.14 44 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 22.07 -0.17 44 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 24.31 -0.25 44 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 26.63 -0.22 44 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 29.00 -0.12 45 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 31.31 -0.22 44 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 2.72 -0.13 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 3.10 -0.13 44 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 3.47 -0.13 44 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 3.89 -0.16 44 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 4.31 -0.20 44 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 4.76 -0.20 44 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 5.23 -0.18 44 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 5.69 -0.18 44 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 6.19 -0.21 44 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 6.71 -0.22 44 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 7.26 -0.21 43 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 7.82 -0.24 43 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 8.42 -0.25 43 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 9.04 -0.26 43 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 9.72 -0.30 43 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 10.50 -0.08 44 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 11.10 -0.16 44 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 11.74 -0.29 43 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 12.48 -0.28 43 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 14.34 -0.28 43 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 16.29 -0.24 44 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 18.34 -0.25 44 0 0 0
TOTAL PUT 138 4,604 -14
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$ 63.45
13MAR26 43.00 C 0.00 0.00 0.00 20.59 - 230 0 0 -
13MAR26 44.00 C 0.00 0.00 0.00 19.59 +0.93 218 0 0 0
13MAR26 45.00 C 0.00 0.00 0.00 18.59 +0.72 206 0 0 0
13MAR26 46.00 C 0.00 0.00 0.00 17.55 +0.89 183 0 0 0
13MAR26 47.00 C 0.00 0.00 0.00 16.59 +0.93 184 0 0 0
13MAR26 48.00 C 0.00 0.00 0.00 15.58 +0.92 170 0 0 0
13MAR26 49.00 C 0.00 0.00 0.00 14.49 +0.83 128 0 0 0
13MAR26 50.00 C 0.00 0.00 0.00 13.59 +0.93 151 0 0 0
13MAR26 52.50 C 0.00 0.00 0.00 11.10 +0.93 127 0 0 0
13MAR26 55.00 C 0.00 0.00 0.00 8.60 +0.91 101 0 0 0
13MAR26 57.50 C 0.00 0.00 0.00 6.28 +1.10 94 0 0 0
13MAR26 60.00 C 4.00 4.20 3.20 3.76 +0.72 62 24 78 -7
13MAR26 62.50 C 1.86 1.86 1.45 1.62 +0.21 46 61 314 +2
13MAR26 65.00 C 0.70 0.72 0.38 0.47 -0.06 45 383 602 -36
13MAR26 67.50 C 0.10 0.10 0.10 0.09 -0.06 46 7 1,533 0
13MAR26 70.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 279 0
13MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 61 0 94 0
13MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
13MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
13MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
13MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
13MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
13MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
13MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
13MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
13MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
13MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
20MAR26 43.00 C 0.00 0.00 0.00 21.11 - 175 0 0 -
20MAR26 44.00 C 0.00 0.00 0.00 19.59 +0.90 116 0 0 0
20MAR26 45.00 C 0.00 0.00 0.00 19.05 +1.18 155 0 0 0
20MAR26 46.00 C 0.00 0.00 0.00 17.75 +1.05 123 0 0 0
20MAR26 47.00 C 0.00 0.00 0.00 16.59 +0.88 97 0 0 0
20MAR26 48.00 C 0.00 0.00 0.00 15.58 +0.69 90 0 0 0
20MAR26 49.00 C 0.00 0.00 0.00 14.50 +0.77 64 0 0 0
20MAR26 50.00 C 0.00 0.00 0.00 13.96 +1.21 111 0 0 0
20MAR26 52.50 C 0.00 0.00 0.00 11.14 +0.52 71 0 0 0
20MAR26 55.00 C 0.00 0.00 0.00 8.95 +1.20 75 0 0 0
20MAR26 57.50 C 0.00 0.00 0.00 6.53 +1.00 61 0 60 0
20MAR26 60.00 C 0.00 0.00 0.00 4.09 +0.47 45 0 0 0
20MAR26 62.50 C 2.12 2.12 2.12 2.24 +0.30 40 3 32 -3
20MAR26 65.00 C 1.25 1.25 0.83 0.99 +0.02 38 120 110 -25
20MAR26 67.50 C 0.51 0.51 0.30 0.39 -0.03 39 16 30 +16
20MAR26 70.00 C 0.12 0.13 0.12 0.13 -0.03 39 84 74 +74
20MAR26 72.50 C 0.00 0.00 0.00 0.04 -0.02 40 0 0 0
20MAR26 75.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
20MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
20MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
20MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
20MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
20MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
20MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
20MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
20MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 38.87 +1.18 233 0 15 0
30MAR26 26.00 C 0.00 0.00 0.00 37.49 +0.80 123 0 15 0
30MAR26 27.00 C 0.00 0.00 0.00 36.87 +1.18 216 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 35.92 +1.23 213 0 55 0
30MAR26 29.00 C 0.00 0.00 0.00 34.77 +1.08 188 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 33.95 +1.26 199 0 40 0
30MAR26 31.00 C 0.00 0.00 0.00 32.49 +0.79 0 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 31.94 +1.24 183 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 30.88 +1.18 170 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 29.93 +1.23 168 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 28.86 +1.16 155 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 27.89 +1.19 151 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 26.92 +1.21 147 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 25.90 +1.19 139 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 24.90 +1.21 133 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 23.94 +1.23 130 0 51 0
30MAR26 41.00 C 0.00 0.00 0.00 22.98 +1.26 127 0 151 0
30MAR26 42.00 C 0.00 0.00 0.00 21.51 +0.79 52 0 1,576 0
30MAR26 43.00 C 21.00 21.00 21.00 21.11 +1.38 122 10 668 -10
30MAR26 44.00 C 0.00 0.00 0.00 19.59 +0.86 77 0 773 0
30MAR26 45.00 C 0.00 0.00 0.00 19.05 +1.18 108 0 971 0
30MAR26 46.00 C 0.00 0.00 0.00 17.75 +1.00 84 0 610 0
30MAR26 47.00 C 0.00 0.00 0.00 16.59 +0.84 64 0 1,022 0
30MAR26 48.00 C 0.00 0.00 0.00 15.74 +0.85 74 0 692 0
30MAR26 49.00 C 0.00 0.00 0.00 14.93 +1.12 80 0 1,125 0
30MAR26 50.00 C 13.91 13.91 13.91 13.96 +1.17 77 17 5,698 -17
30MAR26 52.50 C 11.22 11.22 11.22 11.14 +0.52 47 27 5,076 0
30MAR26 55.00 C 0.00 0.00 0.00 9.03 +0.61 55 0 16,128 0
30MAR26 57.50 C 6.51 6.51 6.35 6.59 +0.70 44 150 9,197 0
30MAR26 60.00 C 4.83 4.83 4.10 4.46 +0.47 39 155 13,509 +4
30MAR26 62.50 C 3.07 3.07 2.54 2.79 +0.34 38 414 8,060 -85
30MAR26 65.00 C 1.75 1.80 1.36 1.54 +0.12 36 1,935 20,667 +1
30MAR26 67.50 C 0.90 0.90 0.68 0.81 +0.06 36 714 11,119 +389
30MAR26 70.00 C 0.44 0.44 0.33 0.39 +0.02 37 700 17,977 -333
30MAR26 72.50 C 0.24 0.24 0.18 0.19 +0.02 38 79 14,590 +54
30MAR26 75.00 C 0.14 0.14 0.11 0.08 +0.01 38 143 23,497 +34
30MAR26 77.50 C 0.07 0.07 0.07 0.03 0.00 38 10 7,778 -10
30MAR26 80.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 7,314 0
30MAR26 82.50 C 0.01 0.01 0.01 0.01 0.00 42 20 3,788 +20
30MAR26 85.00 C 0.04 0.04 0.04 0.01 0.00 46 15 3,372 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 50 0 4,620 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,017 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 58 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 65 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 43.00 C 0.00 0.00 0.00 21.11 - 74 0 0 -
29APR26 44.00 C 0.00 0.00 0.00 19.99 +1.26 66 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 19.05 +1.18 65 0 10 0
29APR26 46.00 C 0.00 0.00 0.00 18.08 +1.01 63 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 17.07 +1.32 59 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 16.13 +1.22 57 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 14.98 +1.17 49 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 14.10 +1.31 50 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 11.66 +1.04 43 0 90 0
29APR26 55.00 C 0.00 0.00 0.00 9.32 +0.76 38 0 30 0
29APR26 57.50 C 0.00 0.00 0.00 7.22 +0.75 36 0 150 0
29APR26 60.00 C 5.55 5.67 5.05 5.35 +0.50 35 200 727 +110
29APR26 62.50 C 4.07 4.10 3.58 3.78 +0.37 34 185 2,766 +185
29APR26 65.00 C 2.60 2.60 2.28 2.49 +0.15 32 87 4,431 -2
29APR26 67.50 C 1.60 1.60 1.60 1.67 +0.10 33 3 5,365 +3
29APR26 70.00 C 1.24 1.24 1.04 1.02 0.00 33 114 4,882 +104
29APR26 72.50 C 0.00 0.00 0.00 0.59 -0.06 32 0 2,486 0
29APR26 75.00 C 0.43 0.44 0.43 0.32 -0.10 32 180 11,197 +170
29APR26 77.50 C 0.00 0.00 0.00 0.17 -0.08 32 0 3,671 0
29APR26 80.00 C 0.18 0.18 0.18 0.08 -0.07 31 30 1,778 0
29APR26 82.50 C 0.15 0.15 0.15 0.04 -0.05 31 2 327 0
29APR26 85.00 C 0.00 0.00 0.00 0.02 -0.03 31 0 259 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 -0.02 32 0 387 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 241 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 36 0 115 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 39 0 167 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 41 0 100 0
29APR26 100.00 C 0.03 0.03 0.03 0.01 0.00 43 20 116 +20
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 45 0 36 0
28MAY26 43.00 C 0.00 0.00 0.00 21.11 - 64 0 0 -
28MAY26 44.00 C 0.00 0.00 0.00 20.20 +1.39 63 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 19.25 +1.38 61 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 18.08 +1.01 54 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 17.07 +1.03 50 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 16.24 +1.27 52 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 15.08 +0.69 45 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 14.10 +0.98 43 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 11.66 +0.42 37 0 90 0
28MAY26 55.00 C 0.00 0.00 0.00 9.60 +0.94 37 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 7.52 +0.46 35 0 140 0
28MAY26 60.00 C 0.00 0.00 0.00 5.65 +0.39 33 0 850 0
28MAY26 62.50 C 4.38 4.38 4.38 4.06 +0.35 32 30 1,080 0
28MAY26 65.00 C 3.02 3.11 2.89 2.74 +0.12 30 83 1,806 +22
28MAY26 67.50 C 2.19 2.27 2.03 1.83 +0.03 30 86 1,025 -7
28MAY26 70.00 C 1.42 1.54 1.42 1.16 -0.04 30 31 1,703 +30
28MAY26 72.50 C 1.24 1.24 1.03 0.71 -0.07 29 110 3,062 +60
28MAY26 75.00 C 0.72 0.72 0.72 0.42 -0.08 29 30 1,977 0
28MAY26 77.50 C 0.00 0.00 0.00 0.23 -0.08 29 0 1,091 0
28MAY26 80.00 C 0.44 0.44 0.44 0.13 -0.06 29 5 828 0
28MAY26 82.50 C 0.30 0.30 0.30 0.07 -0.05 29 5 237 -5
28MAY26 85.00 C 0.00 0.00 0.00 0.04 -0.03 29 0 212 0
28MAY26 87.50 C 0.00 0.00 0.00 0.02 -0.02 29 0 432 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 223 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 107 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 33 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 36 0 299 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 38 0 265 0
29JUN26 34.00 C 0.00 0.00 0.00 29.93 +1.21 80 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 28.98 +1.17 79 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 28.01 +1.19 76 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 26.98 +1.15 72 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 25.90 +1.07 66 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 24.99 +1.20 66 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 23.97 +1.22 62 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 22.98 +1.20 60 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 22.08 +1.20 60 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 21.11 +1.38 58 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 20.20 +1.28 57 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 19.25 +0.76 56 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 18.08 +1.01 49 0 33 0
29JUN26 47.00 C 0.00 0.00 0.00 17.09 +1.00 46 0 314 0
29JUN26 48.00 C 0.00 0.00 0.00 16.24 +1.10 47 0 300 0
29JUN26 49.00 C 0.00 0.00 0.00 15.08 +0.69 41 0 80 0
29JUN26 50.00 C 14.43 14.43 14.00 14.33 +1.21 43 31 34,663 +18
29JUN26 52.50 C 0.00 0.00 0.00 12.00 +0.59 39 0 1,578 0
29JUN26 55.00 C 0.00 0.00 0.00 9.82 +0.67 37 0 8,946 0
29JUN26 57.50 C 0.00 0.00 0.00 7.60 +0.18 32 0 757 0
29JUN26 60.00 C 5.87 6.01 5.87 6.10 +0.45 34 42 9,463 0
29JUN26 62.50 C 0.00 0.00 0.00 4.62 +0.35 33 0 11,624 0
29JUN26 65.00 C 3.80 3.80 3.80 3.40 +0.16 32 2 24,379 0
29JUN26 67.50 C 2.57 2.57 2.57 2.50 +0.10 32 30 2,157 +30
29JUN26 70.00 C 2.20 2.20 1.90 1.81 +0.06 32 8 5,118 0
29JUN26 72.50 C 1.39 1.39 1.39 1.30 +0.03 32 1 2,472 0
29JUN26 75.00 C 1.08 1.13 1.05 0.92 +0.01 32 27 9,184 +27
29JUN26 77.50 C 0.00 0.00 0.00 0.65 0.00 32 0 8,172 0
29JUN26 80.00 C 0.00 0.00 0.00 0.45 -0.01 32 0 4,131 0
29JUN26 82.50 C 0.00 0.00 0.00 0.31 -0.01 32 0 4,377 0
29JUN26 85.00 C 0.00 0.00 0.00 0.21 -0.01 32 0 5,133 0
29JUN26 87.50 C 0.00 0.00 0.00 0.14 -0.01 32 0 3,034 0
29JUN26 90.00 C 0.27 0.27 0.27 0.10 -0.01 32 22 791 -22
29JUN26 92.50 C 0.00 0.00 0.00 0.07 0.00 33 0 680 0
29JUN26 95.00 C 0.00 0.00 0.00 0.05 0.00 33 0 280 0
29JUN26 97.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 198 0
29JUN26 100.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 1,794 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 90 0
29SEP26 39.00 C 0.00 0.00 0.00 24.99 +0.99 53 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 24.04 +1.29 52 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 22.98 +1.02 48 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 22.28 +1.40 51 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 21.11 +0.70 46 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 20.20 +0.88 45 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 19.25 +0.76 44 0 402 0
29SEP26 46.00 C 0.00 0.00 0.00 18.30 +1.12 42 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 17.33 +1.14 41 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.24 +0.75 37 0 16 0
29SEP26 49.00 C 0.00 0.00 0.00 15.08 +0.41 33 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 14.55 +0.73 37 0 535 0
29SEP26 52.50 C 0.00 0.00 0.00 12.12 +0.71 32 0 1,377 0
29SEP26 55.00 C 0.00 0.00 0.00 10.50 +1.07 34 0 349 0
29SEP26 57.50 C 8.80 8.80 8.80 8.38 +0.39 30 8 955 -8
29SEP26 60.00 C 0.00 0.00 0.00 7.08 +0.47 31 0 2,218 0
29SEP26 62.50 C 0.00 0.00 0.00 5.81 +0.39 31 0 1,635 0
29SEP26 65.00 C 4.80 4.93 4.48 4.70 +0.21 31 168 4,432 +168
29SEP26 67.50 C 3.76 3.85 3.76 3.86 +0.16 31 32 5,346 +30
29SEP26 70.00 C 3.04 3.04 3.04 3.22 +0.16 32 13 3,928 0
29SEP26 72.50 C 2.65 2.65 2.61 2.66 +0.13 32 3 4,336 +1
29SEP26 75.00 C 0.00 0.00 0.00 2.19 +0.12 33 0 3,714 0
29SEP26 77.50 C 0.00 0.00 0.00 1.84 +0.13 33 0 685 0
29SEP26 80.00 C 1.51 1.51 1.51 1.52 +0.11 33 2 3,053 -2
29SEP26 82.50 C 1.18 1.18 1.18 1.28 +0.12 34 5 734 0
29SEP26 85.00 C 0.00 0.00 0.00 1.06 +0.08 34 0 1,237 0
29SEP26 87.50 C 0.84 0.84 0.84 0.90 +0.08 35 4 508 0
29SEP26 90.00 C 0.00 0.00 0.00 0.76 +0.07 35 0 425 0
29SEP26 92.50 C 0.00 0.00 0.00 0.64 +0.08 35 0 1,206 0
29SEP26 95.00 C 0.00 0.00 0.00 0.56 +0.09 36 0 144 0
29SEP26 97.50 C 0.00 0.00 0.00 0.49 +0.10 37 0 312 0
29SEP26 100.00 C 0.00 0.00 0.00 0.42 +0.10 37 0 391 0
29SEP26 102.50 C 0.00 0.00 0.00 0.35 +0.08 37 0 765 0
30DEC26 41.00 C 0.00 0.00 0.00 23.34 +1.38 46 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 22.28 +1.40 43 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 21.11 +0.70 39 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 20.20 +0.88 38 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 19.41 +0.92 38 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 18.30 +0.57 35 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 17.56 +0.99 36 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.69 +0.99 35 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 15.83 +1.10 35 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 14.55 +0.55 30 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 13.11 +0.69 33 0 177 0
30DEC26 55.00 C 0.00 0.00 0.00 11.38 +1.13 33 0 86 0
30DEC26 57.50 C 0.00 0.00 0.00 9.30 +0.38 29 0 571 0
30DEC26 60.00 C 8.15 8.15 8.04 8.08 +0.43 30 28 261 +8
30DEC26 62.50 C 6.99 7.00 6.99 6.91 +0.33 30 35 1,409 +5
30DEC26 65.00 C 5.74 5.90 5.74 5.90 +0.29 30 4 3,457 +2
30DEC26 67.50 C 0.00 0.00 0.00 5.11 +0.31 31 0 2,428 0
30DEC26 70.00 C 4.34 4.34 4.34 4.40 +0.29 31 10 5,544 -10
30DEC26 72.50 C 0.00 0.00 0.00 3.79 +0.31 32 0 2,922 0
30DEC26 75.00 C 0.00 0.00 0.00 3.28 +0.29 32 0 4,069 0
30DEC26 77.50 C 0.00 0.00 0.00 2.83 +0.29 32 0 2,360 0
30DEC26 80.00 C 0.00 0.00 0.00 2.46 +0.28 33 0 2,098 0
30DEC26 82.50 C 0.00 0.00 0.00 2.13 +0.24 33 0 284 0
30DEC26 85.00 C 0.00 0.00 0.00 1.85 +0.21 33 0 615 0
30DEC26 87.50 C 1.48 1.48 1.48 1.62 +0.21 34 2 111 0
30DEC26 90.00 C 0.00 0.00 0.00 1.40 +0.18 34 0 294 0
30DEC26 92.50 C 0.00 0.00 0.00 1.25 +0.22 35 0 482 0
30DEC26 95.00 C 1.00 1.06 1.00 1.09 +0.20 35 16 411 +3
30DEC26 97.50 C 0.00 0.00 0.00 0.96 +0.20 35 0 436 0
30DEC26 100.00 C 0.00 0.00 0.00 0.88 +0.24 36 0 238 0
30DEC26 102.50 C 0.00 0.00 0.00 0.78 +0.22 36 0 103 0
30MAR27 43.00 C 0.00 0.00 0.00 21.43 - 37 0 0 -
30MAR27 44.00 C 0.00 0.00 0.00 20.20 +0.88 33 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 19.52 +1.03 34 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 18.30 +0.57 30 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 17.56 +0.99 31 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 17.03 +1.03 32 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 15.83 +0.43 29 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 15.44 +1.31 32 0 13 0
30MAR27 52.50 C 0.00 0.00 0.00 13.56 +0.91 30 0 0 0
30MAR27 55.00 C 11.90 11.90 11.90 11.71 +0.59 29 2 2 +2
30MAR27 57.50 C 0.00 0.00 0.00 10.21 +0.42 29 0 10 0
30MAR27 60.00 C 0.00 0.00 0.00 9.12 +0.49 30 0 105 0
30MAR27 62.50 C 0.00 0.00 0.00 7.97 +0.38 30 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 6.99 +0.36 30 0 38 0
30MAR27 67.50 C 0.00 0.00 0.00 6.12 +0.23 30 0 7 0
30MAR27 70.00 C 0.00 0.00 0.00 5.39 +0.20 31 0 333 0
30MAR27 72.50 C 0.00 0.00 0.00 4.80 +0.18 31 0 34 0
30MAR27 75.00 C 0.00 0.00 0.00 4.23 +0.15 32 0 30 0
30MAR27 77.50 C 0.00 0.00 0.00 3.79 +0.14 32 0 13 0
30MAR27 80.00 C 3.20 3.20 3.20 3.36 +0.13 32 13 65 +13
30MAR27 82.50 C 0.00 0.00 0.00 3.01 +0.10 33 0 66 0
30MAR27 85.00 C 2.54 2.54 2.54 2.71 +0.10 33 1 1 +1
30MAR27 87.50 C 0.00 0.00 0.00 2.41 +0.08 34 0 0 0
30MAR27 90.00 C 1.93 1.93 1.93 2.19 +0.07 34 1 134 +1
30MAR27 92.50 C 1.83 1.83 1.83 1.98 +0.06 34 1 5 +1
30MAR27 95.00 C 0.00 0.00 0.00 1.78 +0.06 35 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 1.63 +0.04 35 0 15 0
TOTAL CALL 6,799 448,939 +1,026
13MAR26 43.00 P 0.00 0.00 0.00 0.01 - 163 0 0 -
13MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
13MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
13MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
13MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
13MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
13MAR26 49.00 P 0.00 0.00 0.00 0.02 +0.01 122 0 0 0
13MAR26 50.00 P 0.00 0.00 0.00 0.03 +0.02 120 0 20 0
13MAR26 52.50 P 0.00 0.00 0.00 0.05 +0.04 106 0 305 0
13MAR26 55.00 P 0.00 0.00 0.00 0.08 +0.05 90 0 739 0
13MAR26 57.50 P 0.07 0.07 0.07 0.13 0.00 74 4 324 0
13MAR26 60.00 P 0.20 0.29 0.15 0.25 -0.23 58 219 505 +140
13MAR26 62.50 P 0.75 0.90 0.57 0.59 -0.74 43 240 506 +51
13MAR26 65.00 P 2.00 2.35 1.90 1.93 -1.03 41 97 694 +23
13MAR26 67.50 P 4.26 4.26 4.09 4.12 -0.92 45 27 419 -5
13MAR26 70.00 P 7.10 7.10 6.50 6.55 -0.86 0 50 113 -27
13MAR26 72.50 P 0.00 0.00 0.00 9.05 -0.80 0 0 0 0
13MAR26 75.00 P 0.00 0.00 0.00 11.55 -0.80 0 0 0 0
13MAR26 77.50 P 0.00 0.00 0.00 14.05 -0.80 0 0 0 0
13MAR26 80.00 P 0.00 0.00 0.00 16.55 -0.80 0 0 0 0
13MAR26 82.50 P 0.00 0.00 0.00 19.05 -1.40 0 0 0 0
13MAR26 85.00 P 0.00 0.00 0.00 21.55 -0.80 0 0 0 0
13MAR26 87.50 P 0.00 0.00 0.00 24.05 -1.36 0 0 0 0
13MAR26 90.00 P 0.00 0.00 0.00 26.55 -0.89 0 0 0 0
13MAR26 92.50 P 0.00 0.00 0.00 29.05 -0.98 0 0 0 0
13MAR26 95.00 P 0.00 0.00 0.00 31.55 -0.96 0 0 0 0
13MAR26 97.50 P 0.00 0.00 0.00 34.05 -1.04 0 0 0 0
20MAR26 43.00 P 0.00 0.00 0.00 0.01 - 89 0 0 -
20MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
20MAR26 45.00 P 0.00 0.00 0.00 0.02 +0.01 86 0 0 0
20MAR26 46.00 P 0.00 0.00 0.00 0.03 +0.02 85 0 0 0
20MAR26 47.00 P 0.00 0.00 0.00 0.04 +0.02 83 0 0 0
20MAR26 48.00 P 0.00 0.00 0.00 0.05 +0.02 81 0 0 0
20MAR26 49.00 P 0.00 0.00 0.00 0.06 +0.02 78 0 0 0
20MAR26 50.00 P 0.00 0.00 0.00 0.07 +0.02 74 0 10 0
20MAR26 52.50 P 0.00 0.00 0.00 0.11 -0.01 66 0 1 0
20MAR26 55.00 P 0.00 0.00 0.00 0.19 -0.05 59 0 2 0
20MAR26 57.50 P 0.18 0.18 0.18 0.34 -0.15 52 1 164 0
20MAR26 60.00 P 0.51 0.58 0.50 0.61 -0.34 45 195 234 +157
20MAR26 62.50 P 1.24 1.30 1.08 1.14 -0.72 38 154 185 +154
20MAR26 65.00 P 2.65 2.65 2.45 2.45 -0.87 37 4 0 0
20MAR26 67.50 P 0.00 0.00 0.00 4.28 -1.02 34 0 0 0
20MAR26 70.00 P 6.70 6.70 6.50 6.71 -0.91 43 40 40 +40
20MAR26 72.50 P 8.50 8.50 8.50 9.34 -0.54 62 5 5 +5
20MAR26 75.00 P 0.00 0.00 0.00 11.55 -1.03 0 0 0 0
20MAR26 77.50 P 0.00 0.00 0.00 14.05 -1.04 0 0 0 0
20MAR26 80.00 P 0.00 0.00 0.00 16.55 -0.96 0 0 0 0
20MAR26 82.50 P 0.00 0.00 0.00 19.46 -0.99 110 0 0 0
20MAR26 85.00 P 0.00 0.00 0.00 21.55 -1.45 0 0 0 0
20MAR26 87.50 P 0.00 0.00 0.00 24.05 -1.36 0 0 0 0
20MAR26 90.00 P 0.00 0.00 0.00 26.55 -0.96 0 0 0 0
20MAR26 92.50 P 0.00 0.00 0.00 29.05 -0.98 0 0 0 0
20MAR26 95.00 P 0.00 0.00 0.00 32.19 -0.32 167 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 143 0 550 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 137 0 30 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 131 0 98 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 126 0 46 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 121 0 285 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 116 0 94 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 111 0 17 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 106 0 105 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 102 0 532 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 98 0 459 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 93 0 2,791 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 89 0 2,417 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 85 0 945 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 81 0 1,394 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 77 0 1,153 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 74 0 10,072 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1,363 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 67 0 3,380 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 63 0 2,883 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 -0.01 60 0 3,502 0
30MAR26 45.00 P 0.01 0.01 0.01 0.02 -0.01 61 500 10,252 +449
30MAR26 46.00 P 0.01 0.01 0.01 0.03 -0.01 60 250 2,706 +203
30MAR26 47.00 P 0.00 0.00 0.00 0.04 -0.01 59 0 4,391 0
30MAR26 48.00 P 0.00 0.00 0.00 0.05 -0.02 57 0 4,434 0
30MAR26 49.00 P 0.00 0.00 0.00 0.06 -0.03 55 0 6,229 0
30MAR26 50.00 P 0.00 0.00 0.00 0.07 -0.05 52 0 47,098 0
30MAR26 52.50 P 0.13 0.14 0.13 0.11 -0.13 47 5 20,715 +1
30MAR26 55.00 P 0.25 0.28 0.21 0.23 -0.20 44 118 16,942 +73
30MAR26 57.50 P 0.44 0.53 0.42 0.48 -0.29 42 1,022 11,062 +696
30MAR26 60.00 P 0.85 1.05 0.81 0.92 -0.47 39 306 15,831 -51
30MAR26 62.50 P 1.68 2.00 1.55 1.68 -0.66 36 1,312 23,390 -1,040
30MAR26 65.00 P 2.90 3.34 2.80 2.97 -0.86 35 997 15,038 -175
30MAR26 67.50 P 4.80 4.84 4.70 4.70 -0.77 35 76 11,609 +10
30MAR26 70.00 P 7.30 7.30 6.48 6.78 -0.84 34 15 4,739 +10
30MAR26 72.50 P 8.95 8.95 8.91 9.34 -0.76 45 54 3,683 -4
30MAR26 75.00 P 0.00 0.00 0.00 11.92 -0.66 56 0 1,617 0
30MAR26 77.50 P 0.00 0.00 0.00 14.15 -1.13 50 0 973 0
30MAR26 80.00 P 16.30 16.30 16.30 16.55 -1.32 0 20 155 -20
30MAR26 82.50 P 0.00 0.00 0.00 19.46 -0.99 79 0 255 -1
30MAR26 85.00 P 0.00 0.00 0.00 21.55 -1.45 0 0 100 0
30MAR26 87.50 P 0.00 0.00 0.00 24.05 -1.38 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 26.55 -0.96 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 29.05 -0.98 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 32.19 -0.32 119 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 34.05 -1.04 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 36.66 -0.69 99 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 39.05 -0.96 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.02 - 43 0 0 -
29APR26 44.00 P 0.00 0.00 0.00 0.03 +0.01 43 0 54 0
29APR26 45.00 P 0.00 0.00 0.00 0.04 +0.01 42 0 20 0
29APR26 46.00 P 0.00 0.00 0.00 0.06 +0.01 42 0 30 0
29APR26 47.00 P 0.00 0.00 0.00 0.08 +0.01 41 0 90 0
29APR26 48.00 P 0.00 0.00 0.00 0.10 +0.01 40 0 573 0
29APR26 49.00 P 0.12 0.12 0.12 0.13 0.00 40 8 1,067 +8
29APR26 50.00 P 0.18 0.18 0.18 0.17 -0.01 39 10 1,381 +10
29APR26 52.50 P 0.00 0.00 0.00 0.33 -0.05 38 0 956 0
29APR26 55.00 P 0.00 0.00 0.00 0.59 -0.15 37 0 2,517 0
29APR26 57.50 P 0.96 0.96 0.96 1.01 -0.28 35 10 2,003 +10
29APR26 60.00 P 1.58 1.83 1.58 1.62 -0.49 34 18 4,047 +18
29APR26 62.50 P 2.46 2.52 2.46 2.52 -0.67 32 25 4,392 +23
29APR26 65.00 P 3.70 4.17 3.70 3.81 -0.79 32 212 17,950 +156
29APR26 67.50 P 5.83 5.83 5.40 5.42 -0.77 32 72 3,064 +70
29APR26 70.00 P 7.10 7.48 7.10 7.30 -1.10 31 168 7,758 -146
29APR26 72.50 P 9.51 9.51 9.51 9.46 -0.79 32 20 2,155 +20
29APR26 75.00 P 0.00 0.00 0.00 11.92 -0.93 37 0 3,715 0
29APR26 77.50 P 0.00 0.00 0.00 14.17 -1.11 35 0 725 0
29APR26 80.00 P 0.00 0.00 0.00 16.55 -1.32 0 0 8 0
29APR26 82.50 P 0.00 0.00 0.00 19.46 -0.99 52 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 21.55 -1.47 0 0 59 0
29APR26 87.50 P 0.00 0.00 0.00 24.23 -1.24 53 0 50 0
29APR26 90.00 P 0.00 0.00 0.00 26.55 -1.10 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 29.05 -0.98 0 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 32.19 -0.32 78 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 34.30 -0.85 70 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 36.66 -1.38 67 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 39.05 -1.04 0 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.07 - 38 0 0 -
28MAY26 44.00 P 0.09 0.09 0.09 0.09 -0.08 37 8 8 +8
28MAY26 45.00 P 0.00 0.00 0.00 0.12 -0.10 37 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.15 -0.12 36 0 230 0
28MAY26 47.00 P 0.00 0.00 0.00 0.19 -0.15 36 0 224 0
28MAY26 48.00 P 0.00 0.00 0.00 0.25 -0.17 35 0 250 0
28MAY26 49.00 P 0.00 0.00 0.00 0.32 -0.19 35 0 639 0
28MAY26 50.00 P 0.40 0.40 0.40 0.40 -0.23 35 20 807 +2
28MAY26 52.50 P 0.62 0.62 0.62 0.69 -0.29 34 17 1,727 +17
28MAY26 55.00 P 1.09 1.12 1.01 1.14 -0.35 33 162 1,600 +162
28MAY26 57.50 P 1.71 1.73 1.63 1.77 -0.43 32 130 1,181 +84
28MAY26 60.00 P 2.42 2.60 2.35 2.63 -0.49 31 179 2,599 +177
28MAY26 62.50 P 3.54 3.58 3.42 3.75 -0.51 29 71 1,358 +31
28MAY26 65.00 P 4.82 4.87 4.80 5.11 -0.72 28 40 1,270 +14
28MAY26 67.50 P 6.88 6.88 6.47 6.82 -0.78 27 41 1,408 +41
28MAY26 70.00 P 0.00 0.00 0.00 8.73 -1.14 26 0 630 0
28MAY26 72.50 P 10.40 10.41 10.40 10.79 -0.85 23 60 362 +5
28MAY26 75.00 P 0.00 0.00 0.00 12.99 -0.84 0 0 850 0
28MAY26 77.50 P 0.00 0.00 0.00 15.26 -0.84 0 0 390 0
28MAY26 80.00 P 0.00 0.00 0.00 17.59 -1.18 0 0 50 0
28MAY26 82.50 P 0.00 0.00 0.00 20.18 -0.59 0 0 30 0
28MAY26 85.00 P 0.00 0.00 0.00 22.35 -1.26 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 24.75 -0.79 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 27.45 -0.49 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 29.57 -0.82 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 32.19 -0.67 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 34.94 -0.40 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 37.53 -0.51 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 39.22 -1.08 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 832 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 -0.02 38 0 277 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 -0.03 36 0 1,467 0
29JUN26 37.00 P 0.00 0.00 0.00 0.02 -0.03 37 0 370 0
29JUN26 38.00 P 0.00 0.00 0.00 0.03 -0.04 37 0 304 0
29JUN26 39.00 P 0.09 0.09 0.09 0.04 -0.05 37 8 538 +8
29JUN26 40.00 P 0.00 0.00 0.00 0.05 -0.07 36 0 462 0
29JUN26 41.00 P 0.00 0.00 0.00 0.07 -0.08 36 0 192 0
29JUN26 42.00 P 0.00 0.00 0.00 0.10 -0.10 36 0 1,415 0
29JUN26 43.00 P 0.00 0.00 0.00 0.13 -0.11 36 0 1,967 0
29JUN26 44.00 P 0.00 0.00 0.00 0.17 -0.13 35 0 2,176 0
29JUN26 45.00 P 0.00 0.00 0.00 0.22 -0.14 35 0 3,473 0
29JUN26 46.00 P 0.32 0.32 0.32 0.28 -0.16 35 200 21,093 +200
29JUN26 47.00 P 0.39 0.39 0.39 0.35 -0.19 35 200 1,999 0
29JUN26 48.00 P 0.00 0.00 0.00 0.43 -0.22 34 0 3,124 0
29JUN26 49.00 P 0.59 0.59 0.59 0.52 -0.26 34 1 1,808 +1
29JUN26 50.00 P 0.00 0.00 0.00 0.66 -0.27 34 0 19,650 0
29JUN26 52.50 P 1.06 1.09 1.03 1.05 -0.35 33 24 2,662 +20
29JUN26 55.00 P 1.48 1.63 1.48 1.61 -0.41 33 195 6,830 +77
29JUN26 57.50 P 2.45 2.45 2.45 2.36 -0.46 32 20 7,473 +20
29JUN26 60.00 P 3.23 3.47 3.15 3.32 -0.49 31 744 11,459 +346
29JUN26 62.50 P 4.44 4.74 4.40 4.49 -0.58 31 768 5,831 +734
29JUN26 65.00 P 5.81 6.15 5.79 5.87 -0.76 30 103 8,019 +56
29JUN26 67.50 P 7.46 7.46 7.42 7.53 -0.87 29 90 1,863 0
29JUN26 70.00 P 9.67 9.69 9.40 9.36 -0.83 29 272 3,803 +25
29JUN26 72.50 P 0.00 0.00 0.00 11.42 -0.99 29 0 552 0
29JUN26 75.00 P 0.00 0.00 0.00 13.65 -0.83 29 0 130 0
29JUN26 77.50 P 0.00 0.00 0.00 15.83 -0.55 27 0 235 0
29JUN26 80.00 P 0.00 0.00 0.00 18.03 -0.74 0 0 181 0
29JUN26 82.50 P 0.00 0.00 0.00 20.18 -1.36 0 0 30 0
29JUN26 85.00 P 0.00 0.00 0.00 22.81 -1.38 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 26.09 -0.44 44 0 7 0
29JUN26 90.00 P 0.00 0.00 0.00 28.07 -0.84 33 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 30.15 -1.26 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 32.58 -1.75 0 0 31 0
29JUN26 97.50 P 0.00 0.00 0.00 35.02 -1.86 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 37.53 -1.42 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 39.78 -1.45 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.11 -0.06 32 0 1,147 0
29SEP26 40.00 P 0.00 0.00 0.00 0.14 -0.08 32 0 1,052 0
29SEP26 41.00 P 0.00 0.00 0.00 0.19 -0.09 32 0 290 0
29SEP26 42.00 P 0.00 0.00 0.00 0.24 -0.12 32 0 1,179 0
29SEP26 43.00 P 0.00 0.00 0.00 0.31 -0.13 32 0 1,269 0
29SEP26 44.00 P 0.00 0.00 0.00 0.39 -0.16 32 0 512 0
29SEP26 45.00 P 0.00 0.00 0.00 0.49 -0.17 32 0 4,522 0
29SEP26 46.00 P 0.85 0.86 0.85 0.60 -0.21 32 30 803 +30
29SEP26 47.00 P 0.00 0.00 0.00 0.74 -0.22 32 0 750 0
29SEP26 48.00 P 0.00 0.00 0.00 0.90 -0.25 32 0 1,240 0
29SEP26 49.00 P 0.00 0.00 0.00 1.07 -0.28 32 0 1,619 0
29SEP26 50.00 P 1.43 1.48 1.43 1.28 -0.28 32 57 21,996 +37
29SEP26 52.50 P 2.04 2.04 2.04 1.89 -0.34 32 20 2,084 0
29SEP26 55.00 P 2.78 2.78 2.69 2.67 -0.40 32 81 3,661 +20
29SEP26 57.50 P 3.59 3.73 3.59 3.60 -0.47 32 210 4,422 +45
29SEP26 60.00 P 4.66 4.94 4.66 4.68 -0.57 32 381 4,149 +134
29SEP26 62.50 P 5.95 6.15 5.95 5.98 -0.66 32 54 9,772 0
29SEP26 65.00 P 0.00 0.00 0.00 7.49 -0.69 32 0 13,504 0
29SEP26 67.50 P 0.00 0.00 0.00 9.11 -0.77 32 0 1,029 0
29SEP26 70.00 P 0.00 0.00 0.00 11.23 -0.24 34 0 5,911 0
29SEP26 72.50 P 0.00 0.00 0.00 12.48 -1.38 30 0 1,081 0
29SEP26 75.00 P 0.00 0.00 0.00 15.30 -0.72 36 0 398 0
29SEP26 77.50 P 0.00 0.00 0.00 16.66 -1.44 31 0 232 0
29SEP26 80.00 P 0.00 0.00 0.00 19.05 -1.44 32 0 52 0
29SEP26 82.50 P 0.00 0.00 0.00 21.44 -0.90 34 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 24.05 -1.14 37 0 2 0
29SEP26 87.50 P 0.00 0.00 0.00 26.22 -0.48 36 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 28.45 -0.73 35 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 30.34 -1.51 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 32.86 -1.47 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 35.19 -1.69 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 38.31 -0.75 41 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 40.99 -0.48 45 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.37 -0.07 30 0 728 0
30DEC26 42.00 P 0.00 0.00 0.00 0.46 -0.09 30 0 82 0
30DEC26 43.00 P 0.00 0.00 0.00 0.57 -0.09 31 0 53 0
30DEC26 44.00 P 0.00 0.00 0.00 0.68 -0.12 31 0 35 0
30DEC26 45.00 P 0.00 0.00 0.00 0.83 -0.13 31 0 291 0
30DEC26 46.00 P 0.00 0.00 0.00 0.99 -0.14 31 0 94 0
30DEC26 47.00 P 0.00 0.00 0.00 1.17 -0.17 31 0 414 0
30DEC26 48.00 P 0.00 0.00 0.00 1.38 -0.17 31 0 516 0
30DEC26 49.00 P 1.84 1.84 1.84 1.59 -0.21 31 1 802 0
30DEC26 50.00 P 2.07 2.07 2.07 1.85 -0.22 31 1 810 0
30DEC26 52.50 P 0.00 0.00 0.00 2.57 -0.28 31 0 658 0
30DEC26 55.00 P 3.68 3.68 3.68 3.44 -0.34 31 10 3,101 0
30DEC26 57.50 P 4.59 4.59 4.59 4.50 -0.36 31 1 1,759 0
30DEC26 60.00 P 6.00 6.00 5.76 5.65 -0.48 31 156 1,678 +155
30DEC26 62.50 P 6.95 6.95 6.95 6.97 -0.58 31 30 3,103 0
30DEC26 65.00 P 8.46 8.46 8.46 8.45 -0.63 32 30 4,082 0
30DEC26 67.50 P 10.55 10.55 10.07 10.14 -0.60 32 72 2,708 -12
30DEC26 70.00 P 12.30 12.36 12.30 12.10 -0.25 33 40 1,748 +21
30DEC26 72.50 P 0.00 0.00 0.00 13.88 -0.34 33 0 1,085 0
30DEC26 75.00 P 15.00 15.00 15.00 15.69 -0.66 33 2 1,062 +2
30DEC26 77.50 P 0.00 0.00 0.00 18.18 -0.54 36 0 1,822 0
30DEC26 80.00 P 20.00 20.00 20.00 19.55 -1.05 32 2 18 +2
30DEC26 82.50 P 0.00 0.00 0.00 21.92 -0.80 33 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.05 -1.16 33 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 26.41 -1.44 34 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 28.82 -0.81 35 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 31.71 -0.43 40 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 33.82 -0.82 38 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 35.94 -0.98 36 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 38.31 -1.01 36 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 41.16 -0.79 42 0 0 0
30MAR27 43.00 P 1.23 1.23 1.23 0.81 - 30 4 4 -
30MAR27 44.00 P 0.00 0.00 0.00 0.97 -0.11 30 0 25 0
30MAR27 45.00 P 0.00 0.00 0.00 1.13 -0.14 30 0 35 0
30MAR27 46.00 P 0.00 0.00 0.00 1.34 -0.14 30 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 1.55 -0.15 30 0 5 0
30MAR27 48.00 P 0.00 0.00 0.00 1.77 -0.19 30 0 4 0
30MAR27 49.00 P 2.30 2.30 2.30 2.04 -0.20 30 2 10 +2
30MAR27 50.00 P 2.50 2.59 2.50 2.32 -0.21 30 12 325 +12
30MAR27 52.50 P 3.40 3.40 3.40 3.12 -0.27 30 2 282 +2
30MAR27 55.00 P 4.12 4.20 4.12 4.06 -0.34 31 11 378 +11
30MAR27 57.50 P 0.00 0.00 0.00 5.14 -0.39 31 0 254 0
30MAR27 60.00 P 6.52 6.52 6.33 6.40 -0.43 31 162 193 +157
30MAR27 62.50 P 7.75 7.75 7.75 7.70 -0.58 31 1 71 0
30MAR27 65.00 P 0.00 0.00 0.00 9.16 -0.62 31 0 85 0
30MAR27 67.50 P 0.00 0.00 0.00 10.84 -0.71 32 0 51 0
30MAR27 70.00 P 0.00 0.00 0.00 12.54 -0.84 32 0 24 0
30MAR27 72.50 P 0.00 0.00 0.00 14.58 -0.78 33 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 16.61 -0.57 34 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 18.41 -1.09 33 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 20.21 -0.72 32 0 6 0
30MAR27 82.50 P 0.00 0.00 0.00 22.27 -1.21 32 0 0 0
30MAR27 85.00 P 25.00 25.00 25.00 24.41 -0.80 32 2 4 +2
30MAR27 87.50 P 0.00 0.00 0.00 26.93 -1.16 34 0 14 0
30MAR27 90.00 P 0.00 0.00 0.00 29.63 -0.49 37 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 31.71 -0.78 36 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 33.93 -0.89 36 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 36.31 -0.84 37 0 0 0
TOTAL PUT 10,981 527,237 +3,506
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PEC - PETROCHINA CO LTD CLOSING PRICE HK$ 10.26
30MAR26 3.90 C 0.00 0.00 0.00 6.36 -0.39 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 6.27 -0.39 159 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 6.17 -0.37 154 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 6.07 -0.37 150 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 5.97 -0.38 146 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 5.89 -0.41 181 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 5.77 -0.37 137 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 5.67 -0.40 133 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 5.61 -0.33 186 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 5.47 -0.39 126 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 5.37 -0.38 122 0 10 0
30MAR26 5.00 C 0.00 0.00 0.00 5.27 -0.38 118 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.02 -0.38 109 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.77 -0.39 100 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.52 -0.37 92 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.31 -0.36 133 0 305 0
30MAR26 6.25 C 0.00 0.00 0.00 4.02 -0.45 76 0 275 0
30MAR26 6.50 C 0.00 0.00 0.00 3.87 -0.36 141 0 496 0
30MAR26 6.75 C 0.00 0.00 0.00 3.57 -0.36 112 0 2,235 0
30MAR26 7.00 C 3.18 3.32 3.18 3.36 -0.32 118 28 4,020 -20
30MAR26 7.25 C 0.00 0.00 0.00 3.08 -0.32 99 0 11,884 0
30MAR26 7.50 C 0.00 0.00 0.00 2.81 -0.42 83 0 16,030 0
30MAR26 7.75 C 0.00 0.00 0.00 2.60 -0.32 90 0 8,977 0
30MAR26 8.00 C 0.00 0.00 0.00 2.27 -0.38 0 0 17,345 0
30MAR26 8.25 C 0.00 0.00 0.00 2.09 -0.32 71 0 16,030 0
30MAR26 8.50 C 0.00 0.00 0.00 1.79 -0.44 47 0 6,288 0
30MAR26 8.75 C 1.53 1.53 1.53 1.60 -0.35 58 5 4,582 0
30MAR26 9.00 C 1.30 1.30 1.30 1.35 -0.34 51 3 8,859 0
30MAR26 9.25 C 0.00 0.00 0.00 1.13 -0.38 48 1 2,109 +1
30MAR26 9.50 C 0.99 0.99 0.96 0.93 -0.34 47 30 10,486 -15
30MAR26 9.75 C 0.76 0.76 0.75 0.75 -0.32 47 13 3,922 0
30MAR26 10.00 C 0.54 0.64 0.51 0.58 -0.30 45 245 3,851 +21
30MAR26 10.50 C 0.33 0.41 0.31 0.34 -0.25 45 238 3,893 +98
30MAR26 11.00 C 0.21 0.25 0.18 0.18 -0.19 45 582 1,795 +11
30MAR26 11.50 C 0.11 0.15 0.11 0.09 -0.12 46 768 1,045 -455
30MAR26 12.00 C 0.14 0.14 0.07 0.04 -0.08 46 24 918 0
30MAR26 12.50 C 0.06 0.06 0.05 0.02 -0.04 47 254 631 +210
30MAR26 13.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 214 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 -0.01 55 0 368 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 61 0 302 0
30MAR26 14.50 C 0.01 0.01 0.01 0.01 0.00 67 30 531 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 73 0 53 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 88 0 50 0
29APR26 5.00 C 0.00 0.00 0.00 5.36 -0.29 124 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 5.03 -0.43 65 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 4.77 -0.42 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 4.58 -0.36 93 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 4.33 -0.34 87 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 4.09 -0.38 84 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.87 -0.36 86 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.57 -0.41 66 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.36 -0.32 72 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 3.08 -0.36 59 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.85 -0.38 59 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.62 -0.34 58 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.31 -0.40 39 0 60 0
29APR26 8.25 C 0.00 0.00 0.00 2.12 -0.30 47 0 152 0
29APR26 8.50 C 0.00 0.00 0.00 1.90 -0.33 46 0 60 0
29APR26 8.75 C 0.00 0.00 0.00 1.67 -0.32 44 0 126 0
29APR26 9.00 C 1.50 1.50 1.44 1.44 -0.29 40 3 1,081 -2
29APR26 9.25 C 0.00 0.00 0.00 1.26 -0.33 41 0 1,424 0
29APR26 9.50 C 0.00 0.00 0.00 1.06 -0.33 39 0 1,935 0
29APR26 9.75 C 0.94 0.94 0.85 0.88 -0.32 38 36 1,112 +30
29APR26 10.00 C 0.70 0.76 0.70 0.72 -0.32 37 65 802 -28
29APR26 10.50 C 0.50 0.50 0.50 0.51 -0.25 39 2,265 3,413 +2,192
29APR26 11.00 C 0.34 0.37 0.34 0.32 -0.22 38 153 3,968 -1
29APR26 11.50 C 0.25 0.26 0.25 0.20 -0.17 39 32 387 -30
29APR26 12.00 C 0.17 0.17 0.16 0.12 -0.12 39 353 720 0
29APR26 12.50 C 0.11 0.11 0.11 0.07 -0.08 39 279 659 +279
29APR26 13.00 C 0.09 0.09 0.09 0.04 -0.06 39 30 1,081 0
29APR26 13.50 C 0.06 0.07 0.06 0.02 -0.04 39 65 490 +30
29APR26 14.00 C 0.00 0.00 0.00 0.01 -0.03 38 0 197 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 12 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 46 0 12 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 52 0 32 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
28MAY26 6.00 C 0.00 0.00 0.00 4.33 -0.34 65 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 4.09 -0.38 64 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 3.87 -0.36 66 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 3.63 -0.35 63 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 3.36 -0.32 55 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 3.09 -0.35 46 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.85 -0.38 44 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.62 -0.35 44 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.32 -0.39 29 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.12 -0.32 35 0 0 0
28MAY26 8.50 C 1.92 1.92 1.92 1.92 -0.33 37 77 77 +77
28MAY26 8.75 C 0.00 0.00 0.00 1.67 -0.37 33 0 103 0
28MAY26 9.00 C 0.00 0.00 0.00 1.44 -0.37 31 0 4,512 0
28MAY26 9.25 C 0.00 0.00 0.00 1.30 -0.32 35 0 1,647 0
28MAY26 9.50 C 0.00 0.00 0.00 1.09 -0.42 32 1 1,071 0
28MAY26 9.75 C 0.00 0.00 0.00 0.99 -0.28 36 0 564 0
28MAY26 10.00 C 0.90 0.90 0.80 0.85 -0.28 36 82 1,530 +65
28MAY26 10.50 C 0.00 0.00 0.00 0.60 -0.25 35 0 748 0
28MAY26 11.00 C 0.00 0.00 0.00 0.41 -0.23 35 0 1,337 0
28MAY26 11.50 C 0.00 0.00 0.00 0.28 -0.19 35 0 296 0
28MAY26 12.00 C 0.25 0.25 0.23 0.18 -0.15 35 45 881 +10
28MAY26 12.50 C 0.17 0.17 0.17 0.11 -0.12 35 30 630 +30
28MAY26 13.00 C 0.11 0.11 0.11 0.07 -0.08 35 1 90 0
28MAY26 13.50 C 0.10 0.10 0.09 0.04 -0.06 35 100 80 +18
28MAY26 14.00 C 0.00 0.00 0.00 0.03 -0.04 36 0 62 0
28MAY26 14.50 C 0.00 0.00 0.00 0.02 -0.03 37 0 10 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 5.89 -0.41 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 5.79 -0.37 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 5.70 -0.43 68 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 5.61 -0.35 74 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 5.49 -0.45 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 5.37 -0.42 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.36 -0.29 85 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.07 -0.39 67 0 0 0
29JUN26 5.50 C 4.90 4.90 4.90 4.80 -0.41 45 2 0 -2
29JUN26 5.75 C 0.00 0.00 0.00 4.58 -0.36 61 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.33 -0.37 57 0 1,446 0
29JUN26 6.25 C 0.00 0.00 0.00 4.09 -0.38 55 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 3.87 -0.42 58 0 571 0
29JUN26 6.75 C 0.00 0.00 0.00 3.63 -0.39 55 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 3.36 -0.36 48 0 647 0
29JUN26 7.25 C 0.00 0.00 0.00 3.09 -0.39 39 0 1,765 0
29JUN26 7.50 C 0.00 0.00 0.00 2.85 -0.40 38 0 6,746 0
29JUN26 7.75 C 0.00 0.00 0.00 2.67 -0.32 44 0 6,036 0
29JUN26 8.00 C 0.00 0.00 0.00 2.33 -0.43 26 0 1,584 0
29JUN26 8.25 C 2.06 2.06 2.06 2.14 -0.39 33 1 543 0
29JUN26 8.50 C 0.00 0.00 0.00 1.92 -0.33 33 0 1,716 0
29JUN26 8.75 C 0.00 0.00 0.00 1.67 -0.41 29 0 3,292 0
29JUN26 9.00 C 1.51 1.51 1.50 1.49 -0.34 31 34 5,836 +2
29JUN26 9.25 C 0.00 0.00 0.00 1.31 -0.37 31 0 5,718 0
29JUN26 9.50 C 0.00 0.00 0.00 1.18 -0.33 33 0 2,681 0
29JUN26 9.75 C 0.00 0.00 0.00 1.04 -0.35 34 0 3,631 0
29JUN26 10.00 C 0.86 0.86 0.85 0.89 -0.28 34 650 6,367 -76
29JUN26 10.50 C 0.00 0.00 0.00 0.66 -0.25 34 0 3,369 0
29JUN26 11.00 C 0.44 0.44 0.44 0.48 -0.22 34 5 696 +5
29JUN26 11.50 C 0.00 0.00 0.00 0.34 -0.19 34 0 1,008 0
29JUN26 12.00 C 0.29 0.29 0.29 0.23 -0.16 34 10 475 -10
29JUN26 12.50 C 0.00 0.00 0.00 0.15 -0.13 34 0 210 0
29JUN26 13.00 C 0.00 0.00 0.00 0.10 -0.10 34 0 400 0
29JUN26 13.50 C 0.00 0.00 0.00 0.07 -0.07 34 0 220 0
29JUN26 14.00 C 0.00 0.00 0.00 0.05 -0.05 35 0 544 0
29JUN26 14.50 C 0.00 0.00 0.00 0.03 -0.04 35 0 91 0
29JUN26 15.00 C 0.00 0.00 0.00 0.02 -0.03 35 0 46 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 -0.02 34 0 1 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 40 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 5.70 -0.43 58 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 5.63 -0.34 69 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 5.49 -0.45 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 5.39 -0.40 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.36 -0.35 70 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.07 -0.39 56 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.80 -0.45 40 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.58 -0.42 51 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.33 -0.41 47 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 4.16 -0.31 56 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 3.87 -0.42 48 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 3.63 -0.39 45 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 3.36 -0.36 39 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 3.09 -0.39 33 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 2.85 -0.41 32 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 2.67 -0.40 36 0 433 0
29SEP26 8.00 C 0.00 0.00 0.00 2.44 -0.32 34 0 2,905 0
29SEP26 8.25 C 0.00 0.00 0.00 2.15 -0.43 28 0 708 0
29SEP26 8.50 C 0.00 0.00 0.00 1.96 -0.38 29 0 3,538 0
29SEP26 8.75 C 0.00 0.00 0.00 1.79 -0.34 31 0 4,564 0
29SEP26 9.00 C 0.00 0.00 0.00 1.62 -0.33 31 0 6,887 0
29SEP26 9.25 C 0.00 0.00 0.00 1.46 -0.33 31 0 5,140 0
29SEP26 9.50 C 0.00 0.00 0.00 1.32 -0.32 32 0 1,602 0
29SEP26 9.75 C 1.16 1.16 1.09 1.19 -0.30 32 38 705 -22
29SEP26 10.00 C 0.00 0.00 0.00 1.06 -0.29 32 0 2,578 0
29SEP26 10.50 C 0.00 0.00 0.00 0.84 -0.27 32 0 3,245 0
29SEP26 11.00 C 0.00 0.00 0.00 0.67 -0.23 33 0 710 0
29SEP26 11.50 C 0.00 0.00 0.00 0.52 -0.21 33 0 625 0
29SEP26 12.00 C 0.00 0.00 0.00 0.41 -0.18 33 0 515 0
29SEP26 12.50 C 0.00 0.00 0.00 0.31 -0.16 33 0 130 0
29SEP26 13.00 C 0.00 0.00 0.00 0.25 -0.12 33 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.19 -0.10 33 0 30 0
29SEP26 14.00 C 0.00 0.00 0.00 0.15 -0.09 34 0 225 0
29SEP26 14.50 C 0.00 0.00 0.00 0.11 -0.08 33 0 30 0
29SEP26 15.00 C 0.00 0.00 0.00 0.08 -0.07 33 0 60 0
29SEP26 15.50 C 0.00 0.00 0.00 0.07 -0.05 34 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.05 -0.04 34 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.04 -0.03 34 0 75 0
30DEC26 5.00 C 0.00 0.00 0.00 5.36 -0.35 59 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 5.11 -0.35 55 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.84 -0.41 49 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.58 -0.42 44 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.37 -0.37 46 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.16 -0.31 47 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.87 -0.42 40 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.63 -0.39 38 0 2,550 0
30DEC26 7.00 C 0.00 0.00 0.00 3.36 -0.36 33 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 3.13 -0.35 32 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 2.88 -0.38 30 0 2,510 0
30DEC26 7.75 C 0.00 0.00 0.00 2.68 -0.39 31 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 2.44 -0.34 29 0 76 0
30DEC26 8.25 C 0.00 0.00 0.00 2.23 -0.35 28 0 56 0
30DEC26 8.50 C 0.00 0.00 0.00 2.05 -0.34 29 0 135 0
30DEC26 8.75 C 0.00 0.00 0.00 1.89 -0.35 29 0 328 0
30DEC26 9.00 C 0.00 0.00 0.00 1.73 -0.33 29 0 554 0
30DEC26 9.25 C 0.00 0.00 0.00 1.59 -0.31 30 0 467 0
30DEC26 9.50 C 0.00 0.00 0.00 1.45 -0.31 30 0 796 0
30DEC26 9.75 C 0.00 0.00 0.00 1.33 -0.29 30 0 491 0
30DEC26 10.00 C 1.08 1.15 1.08 1.20 -0.29 30 28 4,265 +28
30DEC26 10.50 C 0.00 0.00 0.00 1.00 -0.26 31 0 2,130 0
30DEC26 11.00 C 0.00 0.00 0.00 0.82 -0.23 31 0 44 0
30DEC26 11.50 C 0.00 0.00 0.00 0.67 -0.21 31 0 615 0
30DEC26 12.00 C 0.00 0.00 0.00 0.54 -0.19 31 0 75 0
30DEC26 12.50 C 0.00 0.00 0.00 0.43 -0.17 31 0 225 0
30DEC26 13.00 C 0.34 0.34 0.34 0.35 -0.15 31 2 30 -2
30DEC26 13.50 C 0.00 0.00 0.00 0.29 -0.12 31 0 50 0
30DEC26 14.00 C 0.00 0.00 0.00 0.23 -0.11 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.19 -0.10 32 0 15 0
30DEC26 15.00 C 0.17 0.17 0.17 0.15 -0.08 32 10 226 -10
30DEC26 15.50 C 0.00 0.00 0.00 0.12 -0.07 32 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.09 -0.07 31 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.07 -0.06 31 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.87 -0.42 35 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 3.63 -0.39 33 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.36 -0.36 29 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 3.13 -0.35 28 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.88 -0.38 26 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 2.68 -0.39 26 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.50 -0.34 27 0 2,520 0
30MAR27 8.25 C 0.00 0.00 0.00 2.31 -0.35 27 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.15 -0.33 28 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.99 -0.33 28 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.84 -0.33 28 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.70 -0.32 28 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.57 -0.31 29 0 0 0
30MAR27 9.75 C 1.39 1.39 1.39 1.45 -0.29 29 30 33 +30
30MAR27 10.00 C 1.28 1.28 1.28 1.33 -0.29 29 30 1,060 +30
30MAR27 10.50 C 0.00 0.00 0.00 1.12 -0.27 29 0 1,068 0
30MAR27 11.00 C 0.00 0.00 0.00 0.94 -0.25 29 0 30 0
30MAR27 11.50 C 0.00 0.00 0.00 0.78 -0.24 29 0 71 0
30MAR27 12.00 C 0.00 0.00 0.00 0.65 -0.21 29 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.54 -0.19 29 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.44 -0.17 29 0 1 0
30MAR27 13.50 C 0.41 0.41 0.41 0.38 -0.13 30 30 30 +30
30MAR27 14.00 C 0.00 0.00 0.00 0.32 -0.12 30 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.26 -0.12 30 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.21 -0.11 30 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.17 -0.10 30 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.14 -0.08 30 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.11 -0.07 30 0 0 0
TOTAL CALL 6,708 277,279 +2,524
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 181 0 17 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 176 0 4 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 172 0 30 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 168 0 224 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 164 0 187 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 160 0 29 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 156 0 131 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 152 0 1 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 148 0 172 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 145 0 42 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 141 0 235 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 138 0 532 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 129 0 382 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 121 0 2,754 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 113 0 897 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 105 0 1,176 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 98 0 1,876 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 91 0 1,399 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 84 0 22,213 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 78 0 12,460 0
30MAR26 7.25 P 0.01 0.01 0.01 0.01 0.00 71 50 24,298 +50
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 65 0 11,519 0
30MAR26 7.75 P 0.01 0.01 0.01 0.01 0.00 59 50 8,097 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 53 0 9,215 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 48 0 12,425 0
30MAR26 8.50 P 0.02 0.02 0.02 0.02 0.00 48 30 14,058 -6
30MAR26 8.75 P 0.04 0.04 0.04 0.03 0.00 45 500 6,099 -165
30MAR26 9.00 P 0.05 0.06 0.05 0.05 0.00 44 378 3,428 -104
30MAR26 9.25 P 0.08 0.08 0.07 0.08 +0.01 44 11 1,553 +1
30MAR26 9.50 P 0.17 0.17 0.10 0.13 +0.03 43 99 1,625 +71
30MAR26 9.75 P 0.22 0.22 0.17 0.20 +0.05 43 259 4,351 +2
30MAR26 10.00 P 0.33 0.34 0.24 0.29 +0.06 43 794 1,752 +149
30MAR26 10.50 P 0.51 0.60 0.47 0.54 +0.12 43 242 370 +98
30MAR26 11.00 P 0.00 0.00 0.00 0.90 +0.17 44 0 515 0
30MAR26 11.50 P 0.00 0.00 0.00 1.32 +0.24 46 0 80 0
30MAR26 12.00 P 0.00 0.00 0.00 1.75 +0.26 39 0 1 0
30MAR26 12.50 P 0.00 0.00 0.00 2.31 +0.36 65 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.77 +0.33 63 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.30 +0.38 80 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.75 +0.39 68 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.30 +0.40 95 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.79 +0.40 99 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.32 +0.46 115 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.74 +0.37 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 6.30 +0.44 121 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 67 0 31 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 62 0 132 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 58 0 223 0
29APR26 6.75 P 0.01 0.01 0.01 0.01 0.00 53 10 2,715 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2,568 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 45 0 103 0
29APR26 7.50 P 0.02 0.02 0.02 0.01 0.00 41 50 585 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 38 0 1,134 0
29APR26 8.00 P 0.03 0.03 0.03 0.02 0.00 38 5 2,977 0
29APR26 8.25 P 0.03 0.04 0.03 0.04 0.00 39 7 1,467 +5
29APR26 8.50 P 0.06 0.06 0.05 0.06 +0.01 39 110 1,164 0
29APR26 8.75 P 0.00 0.00 0.00 0.09 +0.01 39 0 797 0
29APR26 9.00 P 0.10 0.10 0.10 0.12 +0.01 37 12 524 +10
29APR26 9.25 P 0.17 0.17 0.17 0.18 +0.03 38 5 583 +5
29APR26 9.50 P 0.23 0.24 0.23 0.24 +0.04 37 31 270 -1
29APR26 9.75 P 0.33 0.33 0.27 0.33 +0.06 37 443 421 +86
29APR26 10.00 P 0.39 0.43 0.39 0.43 +0.06 37 29 2,155 +4
29APR26 10.50 P 0.70 0.70 0.70 0.68 +0.11 37 4 364 0
29APR26 11.00 P 0.00 0.00 0.00 1.02 +0.16 38 0 1,464 0
29APR26 11.50 P 0.00 0.00 0.00 1.41 +0.20 39 0 117 0
29APR26 12.00 P 0.00 0.00 0.00 1.82 +0.21 38 0 50 0
29APR26 12.50 P 0.00 0.00 0.00 2.31 +0.28 43 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.77 +0.29 42 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.30 +0.34 53 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.78 +0.39 54 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.30 +0.40 63 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.79 +0.36 66 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 5.32 +0.40 75 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 5.74 +0.37 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 6.30 +0.44 80 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 46 0 100 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 42 0 4 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 39 0 572 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.02 0.00 37 0 247 0
28MAY26 7.75 P 0.00 0.00 0.00 0.03 0.00 36 0 213 0
28MAY26 8.00 P 0.00 0.00 0.00 0.04 0.00 35 0 116 0
28MAY26 8.25 P 0.00 0.00 0.00 0.06 0.00 35 0 514 0
28MAY26 8.50 P 0.09 0.09 0.09 0.09 0.00 35 1 1,015 0
28MAY26 8.75 P 0.00 0.00 0.00 0.13 +0.01 35 0 1,265 0
28MAY26 9.00 P 0.22 0.22 0.17 0.18 +0.02 35 39 4,812 0
28MAY26 9.25 P 0.28 0.28 0.24 0.23 +0.02 34 50 398 0
28MAY26 9.50 P 0.00 0.00 0.00 0.31 +0.03 34 0 1,081 0
28MAY26 9.75 P 0.38 0.41 0.37 0.40 +0.05 34 67 1,140 -19
28MAY26 10.00 P 0.51 0.53 0.51 0.51 +0.07 34 425 1,945 0
28MAY26 10.50 P 0.84 0.84 0.84 0.76 +0.09 34 20 1,080 -20
28MAY26 11.00 P 0.00 0.00 0.00 1.09 +0.13 35 0 187 0
28MAY26 11.50 P 0.00 0.00 0.00 1.49 +0.22 37 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 1.83 +0.16 32 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.37 +0.28 41 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 2.85 +0.37 44 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.30 +0.34 43 0 0 0
28MAY26 14.00 P 3.76 3.76 3.76 3.78 +0.36 45 29 29 +29
28MAY26 14.50 P 0.00 0.00 0.00 4.30 +0.39 52 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.79 +0.36 54 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.32 +0.40 62 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.76 +0.37 55 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 6.30 +0.43 66 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 67 0 151 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 65 0 286 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 63 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 62 0 52 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 59 0 45 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 106 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 234 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 50 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 46 0 698 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 43 0 552 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 40 0 847 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 37 0 3,275 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 34 0 11,951 0
29JUN26 7.00 P 0.00 0.00 0.00 0.02 0.00 35 0 7,273 0
29JUN26 7.25 P 0.00 0.00 0.00 0.03 0.00 35 0 6,343 0
29JUN26 7.50 P 0.00 0.00 0.00 0.04 0.00 34 0 7,549 0
29JUN26 7.75 P 0.00 0.00 0.00 0.07 +0.01 35 0 6,051 0
29JUN26 8.00 P 0.00 0.00 0.00 0.09 0.00 34 0 6,717 0
29JUN26 8.25 P 0.00 0.00 0.00 0.13 +0.01 34 0 3,075 0
29JUN26 8.50 P 0.18 0.18 0.18 0.17 +0.01 34 100 5,627 0
29JUN26 8.75 P 0.00 0.00 0.00 0.22 +0.01 33 0 1,058 0
29JUN26 9.00 P 0.00 0.00 0.00 0.29 +0.03 33 0 817 0
29JUN26 9.25 P 0.34 0.34 0.34 0.37 +0.04 33 2 630 +1
29JUN26 9.50 P 0.00 0.00 0.00 0.46 +0.05 33 0 1,673 0
29JUN26 9.75 P 0.56 0.56 0.56 0.57 +0.06 33 30 713 0
29JUN26 10.00 P 0.72 0.73 0.67 0.69 +0.08 33 61 2,142 +60
29JUN26 10.50 P 0.97 0.97 0.92 0.98 +0.11 33 210 748 +182
29JUN26 11.00 P 1.27 1.27 1.25 1.32 +0.14 34 120 941 +30
29JUN26 11.50 P 0.00 0.00 0.00 1.64 +0.13 31 0 45 0
29JUN26 12.00 P 0.00 0.00 0.00 2.16 +0.28 38 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.60 +0.28 39 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.06 +0.37 41 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.49 +0.29 39 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.96 +0.31 40 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.52 +0.39 49 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.96 +0.31 47 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.43 +0.34 46 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.98 +0.45 55 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.40 +0.32 47 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 45 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.02 0.00 33 0 506 0
29SEP26 6.50 P 0.00 0.00 0.00 0.04 0.00 35 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.05 0.00 34 0 78 0
29SEP26 7.00 P 0.00 0.00 0.00 0.07 0.00 34 0 2,520 0
29SEP26 7.25 P 0.00 0.00 0.00 0.09 0.00 33 0 896 0
29SEP26 7.50 P 0.15 0.15 0.15 0.13 +0.01 34 500 5,438 +500
29SEP26 7.75 P 0.00 0.00 0.00 0.16 +0.01 33 0 568 0
29SEP26 8.00 P 0.00 0.00 0.00 0.21 +0.02 33 0 1,404 0
29SEP26 8.25 P 0.28 0.28 0.28 0.27 +0.02 34 75 1,723 -75
29SEP26 8.50 P 0.00 0.00 0.00 0.34 +0.03 34 0 7,416 0
29SEP26 8.75 P 0.00 0.00 0.00 0.41 +0.03 34 0 4,819 0
29SEP26 9.00 P 0.00 0.00 0.00 0.50 +0.05 34 0 707 0
29SEP26 9.25 P 0.00 0.00 0.00 0.60 +0.06 34 0 579 0
29SEP26 9.50 P 0.00 0.00 0.00 0.70 +0.06 34 0 912 0
29SEP26 9.75 P 0.00 0.00 0.00 0.83 +0.08 34 0 451 0
29SEP26 10.00 P 1.00 1.00 0.95 0.95 +0.09 34 31 430 +17
29SEP26 10.50 P 0.00 0.00 0.00 1.24 +0.11 34 0 1,576 0
29SEP26 11.00 P 0.00 0.00 0.00 1.57 +0.15 35 0 365 0
29SEP26 11.50 P 0.00 0.00 0.00 1.94 +0.18 35 0 30 0
29SEP26 12.00 P 0.00 0.00 0.00 2.33 +0.21 36 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.75 +0.24 37 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.18 +0.26 37 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.64 +0.29 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.11 +0.30 41 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.59 +0.32 42 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.08 +0.34 45 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 5.57 +0.35 47 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.07 +0.36 49 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.57 +0.36 52 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 34 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 0.00 32 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.03 0.00 32 0 90 0
30DEC26 6.25 P 0.00 0.00 0.00 0.04 0.00 32 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.06 0.00 32 0 39 0
30DEC26 6.75 P 0.00 0.00 0.00 0.08 0.00 32 0 290 0
30DEC26 7.00 P 0.00 0.00 0.00 0.11 +0.01 32 0 380 0
30DEC26 7.25 P 0.00 0.00 0.00 0.14 +0.01 32 0 668 0
30DEC26 7.50 P 0.00 0.00 0.00 0.18 +0.01 32 0 41 0
30DEC26 7.75 P 0.00 0.00 0.00 0.23 +0.02 32 0 52 0
30DEC26 8.00 P 0.00 0.00 0.00 0.28 +0.02 32 0 854 0
30DEC26 8.25 P 0.00 0.00 0.00 0.35 +0.03 32 0 281 0
30DEC26 8.50 P 0.44 0.44 0.44 0.42 +0.03 32 101 307 +101
30DEC26 8.75 P 0.00 0.00 0.00 0.51 +0.05 32 0 1,152 0
30DEC26 9.00 P 0.00 0.00 0.00 0.60 +0.05 32 0 3,407 0
30DEC26 9.25 P 0.00 0.00 0.00 0.70 +0.06 32 0 722 0
30DEC26 9.50 P 0.00 0.00 0.00 0.81 +0.07 32 0 688 0
30DEC26 9.75 P 0.00 0.00 0.00 0.93 +0.08 32 0 430 0
30DEC26 10.00 P 0.00 0.00 0.00 1.06 +0.09 32 0 4 0
30DEC26 10.50 P 0.00 0.00 0.00 1.35 +0.12 32 0 90 0
30DEC26 11.00 P 0.00 0.00 0.00 1.68 +0.15 33 0 166 0
30DEC26 11.50 P 0.00 0.00 0.00 2.03 +0.17 33 0 28 0
30DEC26 12.00 P 0.00 0.00 0.00 2.41 +0.19 33 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.82 +0.23 34 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.25 +0.25 35 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.69 +0.27 36 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.15 +0.29 37 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.62 +0.31 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.10 +0.32 40 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.59 +0.34 41 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.08 +0.34 43 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.58 +0.35 45 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.08 0.00 30 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.11 +0.01 30 0 0 0
30MAR27 7.00 P 0.16 0.16 0.16 0.14 +0.01 30 50 50 +50
30MAR27 7.25 P 0.00 0.00 0.00 0.18 +0.01 30 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.22 +0.01 30 0 5 0
30MAR27 7.75 P 0.00 0.00 0.00 0.27 +0.01 30 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.34 +0.03 30 0 70 0
30MAR27 8.25 P 0.00 0.00 0.00 0.40 +0.02 30 0 20 0
30MAR27 8.50 P 0.00 0.00 0.00 0.49 +0.04 30 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.57 +0.04 30 0 30 0
30MAR27 9.00 P 0.00 0.00 0.00 0.67 +0.05 30 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.77 +0.05 30 0 60 0
30MAR27 9.50 P 0.00 0.00 0.00 0.88 +0.06 30 0 2 0
30MAR27 9.75 P 0.00 0.00 0.00 1.01 +0.08 31 0 4 0
30MAR27 10.00 P 0.00 0.00 0.00 1.14 +0.09 31 0 1,030 0
30MAR27 10.50 P 0.00 0.00 0.00 1.43 +0.11 31 0 1,000 0
30MAR27 11.00 P 0.00 0.00 0.00 1.75 +0.14 31 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.09 +0.15 31 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.47 +0.18 32 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.87 +0.21 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.29 +0.23 33 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.72 +0.25 33 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.18 +0.27 34 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.64 +0.29 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.12 +0.31 37 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.60 +0.32 38 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.09 +0.33 40 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.59 +0.35 41 0 0 0
TOTAL PUT 5,030 293,555 +1,061
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$ 72.30
30MAR26 40.00 C 0.00 0.00 0.00 32.52 +2.36 130 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 31.36 +2.20 76 0 51 0
30MAR26 42.00 C 0.00 0.00 0.00 30.49 +2.33 116 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 29.56 +2.39 120 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 28.36 +2.19 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 27.52 +2.35 106 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 26.37 +2.19 66 0 28 0
30MAR26 47.00 C 0.00 0.00 0.00 25.55 +2.37 101 0 4 0
30MAR26 48.00 C 0.00 0.00 0.00 24.57 +2.02 98 0 163 0
30MAR26 49.00 C 0.00 0.00 0.00 23.38 +1.70 62 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 22.62 +2.42 93 0 1,816 0
30MAR26 52.50 C 0.00 0.00 0.00 20.23 +2.45 89 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 17.48 +2.07 61 0 30 0
30MAR26 57.50 C 0.00 0.00 0.00 15.42 +2.58 76 0 16 0
30MAR26 60.00 C 11.00 11.10 11.00 13.13 +2.17 72 7 84 -3
30MAR26 62.50 C 10.00 10.91 10.00 10.96 +2.22 69 2 648 -2
30MAR26 65.00 C 7.85 7.85 7.85 8.70 +1.56 61 36 2,080 -36
30MAR26 67.50 C 5.83 5.83 5.83 7.16 +1.57 65 1 1,681 -1
30MAR26 70.00 C 5.00 5.50 4.32 5.58 +1.21 64 261 1,810 -44
30MAR26 72.50 C 3.42 4.26 3.20 4.25 +1.04 63 386 2,432 -75
30MAR26 75.00 C 3.19 3.22 2.54 3.29 +0.77 65 427 4,538 +183
30MAR26 77.50 C 1.98 2.45 1.80 2.42 +0.59 64 644 1,488 +443
30MAR26 80.00 C 1.36 1.85 1.36 1.77 +0.47 64 209 1,778 +41
30MAR26 82.50 C 1.07 1.39 0.98 1.26 +0.35 64 400 1,607 -24
30MAR26 85.00 C 0.85 1.08 0.81 0.88 +0.26 64 767 2,518 +641
30MAR26 87.50 C 0.61 0.80 0.61 0.60 +0.18 64 852 1,587 +763
30MAR26 90.00 C 0.55 0.61 0.47 0.40 +0.12 64 420 1,835 +119
30MAR26 92.50 C 0.00 0.00 0.00 0.27 +0.09 64 0 1,189 0
30MAR26 95.00 C 0.36 0.36 0.36 0.18 +0.06 64 100 1,366 +100
30MAR26 97.50 C 0.30 0.30 0.30 0.12 +0.04 64 5 637 0
30MAR26 100.00 C 0.00 0.00 0.00 0.08 +0.03 65 0 13,439 0
30MAR26 102.50 C 0.00 0.00 0.00 0.05 +0.02 65 0 380 0
30MAR26 105.00 C 0.00 0.00 0.00 0.03 +0.01 64 0 6,578 0
30MAR26 107.50 C 0.08 0.08 0.08 0.02 +0.01 65 1 650 0
30MAR26 110.00 C 0.10 0.10 0.10 0.01 0.00 63 80 384 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 66 0 169 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 69 0 350 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 72 0 381 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1,685 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 78 0 55 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 80 0 126 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 83 0 166 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 85 0 202 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 88 0 2 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 90 0 46 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 93 0 418 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 95 0 974 0
29APR26 46.00 C 0.00 0.00 0.00 26.61 +2.18 64 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 25.95 +2.47 78 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 24.60 +2.05 58 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 23.99 +2.31 72 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 22.62 +1.94 53 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 20.23 +2.17 52 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 18.15 +2.46 58 0 1 0
29APR26 57.50 C 0.00 0.00 0.00 16.25 +1.87 62 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 13.67 +1.30 53 0 80 0
29APR26 62.50 C 11.55 11.55 11.55 12.35 +1.70 61 32 267 -32
29APR26 65.00 C 0.00 0.00 0.00 10.46 +1.62 59 0 584 0
29APR26 67.50 C 0.00 0.00 0.00 8.93 +1.51 59 0 831 0
29APR26 70.00 C 6.87 7.45 6.73 7.37 +1.16 57 332 4,694 +165
29APR26 72.50 C 5.60 6.21 5.56 6.30 +1.13 58 92 624 -15
29APR26 75.00 C 4.51 5.15 4.51 5.26 +0.96 59 79 910 -24
29APR26 77.50 C 3.68 4.29 3.68 4.36 +0.83 59 116 778 0
29APR26 80.00 C 3.30 3.61 3.16 3.56 +0.68 59 113 4,943 +8
29APR26 82.50 C 2.52 3.00 2.37 2.89 +0.58 59 69 662 -9
29APR26 85.00 C 2.15 2.46 2.15 2.32 +0.48 58 24 708 0
29APR26 87.50 C 1.60 2.09 1.60 1.86 +0.40 58 65 372 -45
29APR26 90.00 C 1.37 1.71 1.32 1.48 +0.33 58 93 436 +49
29APR26 92.50 C 1.44 1.44 1.44 1.17 +0.27 58 5 142 0
29APR26 95.00 C 1.25 1.25 1.25 0.92 +0.22 58 32 220 +27
29APR26 97.50 C 0.88 1.00 0.80 0.72 +0.17 58 71 494 0
29APR26 100.00 C 0.00 0.00 0.00 0.56 +0.14 58 0 602 0
29APR26 102.50 C 0.00 0.00 0.00 0.43 +0.10 58 0 121 0
29APR26 105.00 C 0.00 0.00 0.00 0.34 +0.09 58 0 111 0
29APR26 107.50 C 0.00 0.00 0.00 0.26 +0.07 58 0 1 0
29APR26 110.00 C 0.00 0.00 0.00 0.20 +0.05 58 0 88 0
29APR26 112.50 C 0.00 0.00 0.00 0.15 +0.04 58 0 50 0
29APR26 115.00 C 0.00 0.00 0.00 0.12 +0.03 58 0 206 0
29APR26 117.50 C 0.00 0.00 0.00 0.09 +0.02 58 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 0.07 +0.02 58 0 21 0
29APR26 122.50 C 0.00 0.00 0.00 0.05 +0.01 58 0 50 0
29APR26 125.00 C 0.00 0.00 0.00 0.04 +0.01 58 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 0.03 +0.01 58 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 0.02 +0.01 57 0 51 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 57 0 110 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 58 0 130 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 60 0 50 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 62 0 31 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
29APR26 152.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1 0
29APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 73 0 30 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 75 0 30 0
28MAY26 46.00 C 0.00 0.00 0.00 27.02 +2.59 64 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 26.04 +2.03 62 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 25.43 +2.32 68 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 23.99 +1.77 55 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 23.85 +2.89 71 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 21.41 +2.77 64 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 19.12 +1.73 60 0 0 0
28MAY26 57.50 C 15.90 15.90 15.90 16.99 +1.21 58 6 12 +6
28MAY26 60.00 C 0.00 0.00 0.00 15.59 +2.14 63 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 13.68 +1.85 60 0 128 0
28MAY26 65.00 C 0.00 0.00 0.00 12.29 +1.88 62 0 637 0
28MAY26 67.50 C 0.00 0.00 0.00 10.59 +1.46 59 0 595 0
28MAY26 70.00 C 8.67 8.67 8.67 9.29 +1.33 59 48 395 0
28MAY26 72.50 C 7.56 8.07 7.56 8.07 +1.19 59 109 626 -66
28MAY26 75.00 C 6.35 6.35 6.35 7.08 +1.10 60 2 284 0
28MAY26 77.50 C 0.00 0.00 0.00 6.17 +0.99 60 0 105 0
28MAY26 80.00 C 0.00 0.00 0.00 5.33 +0.92 60 0 183 0
28MAY26 82.50 C 4.65 4.65 4.65 4.57 +0.67 60 2 574 0
28MAY26 85.00 C 0.00 0.00 0.00 3.92 +0.60 60 0 205 0
28MAY26 87.50 C 3.45 3.45 3.45 3.34 +0.52 59 15 15 +15
28MAY26 90.00 C 0.00 0.00 0.00 2.84 +0.45 59 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 2.41 +0.39 59 0 19 0
28MAY26 95.00 C 2.28 2.28 2.28 2.04 +0.33 59 22 124 0
29JUN26 46.00 C 0.00 0.00 0.00 27.33 +2.21 59 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 26.87 +2.69 66 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 26.27 +2.10 70 0 10 0
29JUN26 49.00 C 0.00 0.00 0.00 24.34 +0.98 52 0 0 0
29JUN26 50.00 C 22.85 22.85 22.85 23.97 +2.29 60 60 280 0
29JUN26 52.50 C 0.00 0.00 0.00 21.44 +1.69 53 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 19.88 +2.04 58 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 17.64 +1.81 54 0 20 0
29JUN26 60.00 C 0.00 0.00 0.00 15.89 +0.80 55 0 418 0
29JUN26 62.50 C 0.00 0.00 0.00 15.05 +2.00 61 0 541 0
29JUN26 65.00 C 0.00 0.00 0.00 12.73 +1.12 55 0 387 0
29JUN26 67.50 C 11.27 11.30 11.16 11.82 +1.47 58 67 3,713 +66
29JUN26 70.00 C 0.00 0.00 0.00 10.57 +1.35 58 0 468 0
29JUN26 72.50 C 0.00 0.00 0.00 9.43 +1.21 58 0 667 0
29JUN26 75.00 C 0.00 0.00 0.00 8.41 +1.11 58 0 1,044 0
29JUN26 77.50 C 0.00 0.00 0.00 7.50 +1.03 58 0 534 0
29JUN26 80.00 C 0.00 0.00 0.00 6.67 +0.93 59 0 2,372 0
29JUN26 82.50 C 5.44 5.44 5.44 5.89 +0.80 58 30 422 0
29JUN26 85.00 C 4.90 4.90 4.60 5.18 +0.66 58 24 696 +1
29JUN26 87.50 C 0.00 0.00 0.00 4.55 +0.56 58 0 405 0
29JUN26 90.00 C 0.00 0.00 0.00 3.99 +0.50 58 0 2,272 0
29JUN26 92.50 C 0.00 0.00 0.00 3.50 +0.45 58 0 415 0
29JUN26 95.00 C 0.00 0.00 0.00 3.06 +0.39 58 0 229 0
29JUN26 97.50 C 0.00 0.00 0.00 2.68 +0.35 58 0 3,380 0
29JUN26 100.00 C 0.00 0.00 0.00 2.34 +0.31 58 0 521 0
29JUN26 102.50 C 0.00 0.00 0.00 2.04 +0.27 58 0 241 0
29JUN26 105.00 C 2.10 2.10 2.10 1.77 +0.23 58 1 498 +1
29JUN26 107.50 C 0.00 0.00 0.00 1.50 +0.16 57 0 520 0
29JUN26 110.00 C 0.00 0.00 0.00 1.30 +0.14 57 0 145 0
29JUN26 112.50 C 0.00 0.00 0.00 1.13 +0.12 57 0 80 0
29JUN26 115.00 C 0.00 0.00 0.00 0.99 +0.11 57 0 216 0
29JUN26 117.50 C 0.00 0.00 0.00 0.86 +0.12 57 0 24 0
29JUN26 120.00 C 0.00 0.00 0.00 0.74 +0.10 57 0 228 0
29JUN26 122.50 C 0.00 0.00 0.00 0.64 +0.08 57 0 102 0
29JUN26 125.00 C 0.00 0.00 0.00 0.56 +0.06 57 0 81 0
29JUN26 127.50 C 0.00 0.00 0.00 0.48 +0.05 57 0 35 0
29JUN26 130.00 C 0.86 0.86 0.86 0.42 +0.05 57 10 366 0
29JUN26 132.50 C 0.00 0.00 0.00 0.36 +0.04 57 0 53 0
29JUN26 135.00 C 0.00 0.00 0.00 0.32 +0.04 57 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 0.27 +0.03 57 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 0.24 +0.03 57 0 254 0
29JUN26 142.50 C 0.00 0.00 0.00 0.21 +0.03 58 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.18 +0.02 57 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 0.16 +0.02 58 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.14 +0.02 58 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 0.12 +0.01 58 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.11 +0.02 58 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.09 +0.01 58 0 30 0
29JUN26 160.00 C 0.00 0.00 0.00 0.08 +0.01 58 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.07 +0.01 58 0 30 0
29JUN26 165.00 C 0.00 0.00 0.00 0.06 +0.01 58 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.05 +0.01 57 0 60 0
29JUN26 170.00 C 0.00 0.00 0.00 0.04 +0.01 57 0 80 0
29SEP26 46.00 C 0.00 0.00 0.00 29.60 +2.64 66 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 28.09 +1.97 59 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 27.18 +1.77 58 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 26.87 +2.13 62 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 26.48 +2.69 64 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 23.88 +1.57 58 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 22.32 +1.94 59 0 29 0
29SEP26 57.50 C 0.00 0.00 0.00 21.07 +2.23 61 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 19.67 +2.37 61 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 17.92 +1.96 59 0 256 0
29SEP26 65.00 C 0.00 0.00 0.00 16.51 +1.93 59 0 256 0
29SEP26 67.50 C 0.00 0.00 0.00 14.80 +1.00 57 0 828 0
29SEP26 70.00 C 0.00 0.00 0.00 14.19 +1.59 59 0 439 0
29SEP26 72.50 C 0.00 0.00 0.00 13.02 +1.35 59 0 184 0
29SEP26 75.00 C 0.00 0.00 0.00 12.04 +1.30 59 0 3,984 0
29SEP26 77.50 C 0.00 0.00 0.00 11.13 +1.20 59 0 1,367 0
29SEP26 80.00 C 0.00 0.00 0.00 10.30 +1.17 59 0 4,599 0
29SEP26 82.50 C 0.00 0.00 0.00 9.52 +1.06 59 0 958 0
29SEP26 85.00 C 0.00 0.00 0.00 8.76 +0.96 59 0 906 0
29SEP26 87.50 C 0.00 0.00 0.00 8.05 +0.90 59 0 52 0
29SEP26 90.00 C 0.00 0.00 0.00 7.40 +0.85 59 0 371 0
29SEP26 92.50 C 0.00 0.00 0.00 6.80 +0.79 59 0 140 0
29SEP26 95.00 C 0.00 0.00 0.00 6.25 +0.74 59 0 142 0
29SEP26 97.50 C 0.00 0.00 0.00 5.74 +0.70 59 0 2,018 0
29SEP26 100.00 C 5.35 5.35 5.35 5.27 +0.65 59 2 3,492 +2
29SEP26 102.50 C 0.00 0.00 0.00 4.84 +0.61 59 0 32 0
29SEP26 105.00 C 0.00 0.00 0.00 4.45 +0.57 59 0 8 0
29SEP26 107.50 C 0.00 0.00 0.00 4.08 +0.53 59 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 3.75 +0.49 59 0 152 0
29SEP26 112.50 C 0.00 0.00 0.00 3.44 +0.46 59 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 3.16 +0.43 59 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 2.90 +0.39 59 0 55 0
29SEP26 120.00 C 0.00 0.00 0.00 2.67 +0.37 59 0 1,603 0
29SEP26 122.50 C 0.00 0.00 0.00 2.45 +0.35 59 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 2.25 +0.32 59 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 2.07 +0.30 59 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 1.84 +0.22 58 0 243 0
30DEC26 46.00 C 0.00 0.00 0.00 30.66 +1.99 61 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 30.39 +2.59 64 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 29.16 +2.12 61 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 28.98 +2.82 64 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 27.95 +2.02 61 0 52 0
30DEC26 52.50 C 0.00 0.00 0.00 26.61 +2.40 63 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 24.79 +2.19 61 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 23.24 +2.08 60 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 22.07 +2.28 61 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 20.31 +2.09 59 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 18.78 +1.23 58 0 702 0
30DEC26 67.50 C 0.00 0.00 0.00 18.11 +1.74 60 0 2,700 0
30DEC26 70.00 C 16.55 16.55 16.26 16.46 +1.04 58 2 2,028 -2
30DEC26 72.50 C 0.00 0.00 0.00 15.93 +1.58 60 0 416 0
30DEC26 75.00 C 0.00 0.00 0.00 14.86 +1.41 59 0 403 0
30DEC26 77.50 C 0.00 0.00 0.00 13.96 +1.34 59 0 2 0
30DEC26 80.00 C 0.00 0.00 0.00 13.12 +1.33 59 0 80 0
30DEC26 82.50 C 0.00 0.00 0.00 12.34 +1.16 59 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 11.61 +1.16 60 0 32 0
30DEC26 87.50 C 0.00 0.00 0.00 10.90 +1.03 59 0 12 0
30DEC26 90.00 C 9.76 9.76 9.76 10.22 +0.98 59 1 49 +1
30DEC26 92.50 C 0.00 0.00 0.00 9.58 +0.93 59 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 8.98 +0.88 59 0 35 0
30DEC26 97.50 C 0.00 0.00 0.00 8.42 +0.84 59 0 30 0
30DEC26 100.00 C 7.36 7.36 7.36 7.90 +0.80 59 2 19 0
30DEC26 102.50 C 7.24 7.24 7.24 7.41 +0.76 59 1 34 0
30DEC26 105.00 C 0.00 0.00 0.00 6.95 +0.73 59 0 14 0
30DEC26 107.50 C 6.55 6.55 6.55 6.52 +0.69 59 3 50 0
30MAR27 46.00 C 0.00 0.00 0.00 32.07 +1.79 61 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 31.44 +1.85 61 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 30.72 +1.93 61 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 29.90 +1.76 60 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 29.22 +1.66 59 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 27.80 +1.83 60 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 26.32 +1.72 60 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 24.86 +1.65 59 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 23.55 +1.68 59 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 22.23 +1.52 59 0 0 0
30MAR27 65.00 C 20.50 20.50 20.50 21.05 +1.49 59 2 2 0
30MAR27 67.50 C 0.00 0.00 0.00 19.93 +1.74 58 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 18.85 +1.19 58 0 15 0
30MAR27 72.50 C 0.00 0.00 0.00 17.87 +1.22 58 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 17.23 +1.49 59 0 0 0
30MAR27 77.50 C 15.60 15.60 15.60 16.19 +1.27 59 2 2 0
30MAR27 80.00 C 0.00 0.00 0.00 14.98 +0.72 58 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 14.60 +1.15 59 0 9 0
30MAR27 85.00 C 0.00 0.00 0.00 13.65 +0.77 58 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 12.96 +0.78 58 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 12.55 +1.01 59 0 19 0
30MAR27 92.50 C 0.00 0.00 0.00 11.98 - 60 0 0 -
TOTAL CALL 6,132 129,156 +2,253
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 92 0 319 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 88 0 33 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 85 0 5 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 81 0 152 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 78 0 32 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 75 0 200 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 71 0 223 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 68 0 140 0
30MAR26 48.00 P 0.10 0.10 0.10 0.01 -0.01 65 1 298 -1
30MAR26 49.00 P 0.00 0.00 0.00 0.01 -0.02 62 0 322 0
30MAR26 50.00 P 0.14 0.14 0.14 0.02 -0.03 64 5 2,983 -5
30MAR26 52.50 P 0.20 0.20 0.20 0.06 -0.05 65 5 1,830 -5
30MAR26 55.00 P 0.32 0.33 0.28 0.13 -0.10 64 43 1,476 -33
30MAR26 57.50 P 0.48 0.50 0.44 0.27 -0.19 64 75 1,908 -55
30MAR26 60.00 P 0.66 0.80 0.62 0.51 -0.30 64 305 2,360 -189
30MAR26 62.50 P 1.08 1.24 0.95 0.89 -0.47 64 182 2,354 -62
30MAR26 65.00 P 1.50 1.94 1.43 1.43 -0.68 64 220 3,499 -20
30MAR26 67.50 P 2.30 2.64 2.12 2.12 -0.87 62 120 1,606 -78
30MAR26 70.00 P 3.55 4.08 3.05 3.06 -1.14 62 183 15,922 -10
30MAR26 72.50 P 4.57 5.20 4.35 4.39 -1.27 64 362 1,384 -64
30MAR26 75.00 P 7.20 7.20 5.77 5.74 -1.73 62 99 7,924 +40
30MAR26 77.50 P 0.00 0.00 0.00 7.42 -1.85 62 0 1,970 0
30MAR26 80.00 P 0.00 0.00 0.00 9.33 -1.95 64 0 3,427 0
30MAR26 82.50 P 0.00 0.00 0.00 11.59 -1.95 69 0 1,190 0
30MAR26 85.00 P 0.00 0.00 0.00 13.87 -2.01 73 0 774 0
30MAR26 87.50 P 0.00 0.00 0.00 16.17 -1.97 76 0 845 0
30MAR26 90.00 P 18.71 18.71 18.71 18.31 -2.16 74 1 1,207 0
30MAR26 92.50 P 0.00 0.00 0.00 20.75 -2.11 78 0 3 0
30MAR26 95.00 P 0.00 0.00 0.00 23.14 -2.56 80 0 145 0
30MAR26 97.50 P 0.00 0.00 0.00 25.83 -2.18 93 0 15 0
30MAR26 100.00 P 0.00 0.00 0.00 27.72 -3.08 64 0 23 0
30MAR26 102.50 P 0.00 0.00 0.00 30.85 -1.81 105 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 32.92 -2.23 91 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 35.40 -2.55 94 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 38.27 -2.16 117 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 40.38 -2.61 101 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 42.70 -2.78 0 0 30 0
30MAR26 117.50 P 0.00 0.00 0.00 45.38 -2.46 109 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 47.70 -2.72 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 50.20 -3.10 0 0 30 0
30MAR26 125.00 P 0.00 0.00 0.00 52.70 -2.29 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 55.20 -2.47 0 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 57.70 -2.68 0 0 30 0
30MAR26 132.50 P 0.00 0.00 0.00 60.77 -2.28 154 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 62.70 -2.73 0 0 30 0
30MAR26 137.50 P 0.00 0.00 0.00 65.61 -2.05 153 0 30 0
30MAR26 140.00 P 0.00 0.00 0.00 67.70 -2.73 0 0 30 0
29APR26 46.00 P 0.26 0.26 0.26 0.08 -0.05 58 4 4 +4
29APR26 47.00 P 0.00 0.00 0.00 0.10 -0.06 58 0 1 0
29APR26 48.00 P 0.00 0.00 0.00 0.14 -0.07 58 0 335 0
29APR26 49.00 P 0.00 0.00 0.00 0.17 -0.09 58 0 765 0
29APR26 50.00 P 0.00 0.00 0.00 0.22 -0.11 58 0 525 0
29APR26 52.50 P 0.57 0.57 0.57 0.40 -0.17 58 3 376 +3
29APR26 55.00 P 0.82 0.82 0.82 0.65 -0.26 58 15 477 0
29APR26 57.50 P 1.25 1.33 1.15 1.02 -0.35 58 73 957 +73
29APR26 60.00 P 1.73 1.73 1.60 1.51 -0.47 58 25 1,010 +10
29APR26 62.50 P 2.25 2.25 2.12 2.10 -0.57 58 77 1,079 -28
29APR26 65.00 P 3.15 3.15 3.10 2.83 -0.72 57 442 2,475 +258
29APR26 67.50 P 3.87 3.87 3.81 3.73 -0.91 57 16 1,175 0
29APR26 70.00 P 5.03 5.66 4.89 4.83 -1.12 57 74 7,993 0
29APR26 72.50 P 6.35 7.07 6.20 6.09 -1.32 57 77 224 +18
29APR26 75.00 P 7.69 7.72 7.69 7.54 -1.52 57 55 45 -29
29APR26 77.50 P 9.32 9.38 9.31 9.17 -1.28 57 54 130 -51
29APR26 80.00 P 0.00 0.00 0.00 11.10 -1.52 59 0 533 0
29APR26 82.50 P 0.00 0.00 0.00 13.13 -1.71 62 0 197 0
29APR26 85.00 P 0.00 0.00 0.00 14.78 -2.11 58 0 193 0
29APR26 87.50 P 0.00 0.00 0.00 16.85 -1.89 59 0 92 0
29APR26 90.00 P 19.04 19.04 19.04 19.33 -1.20 63 1 49 +1
29APR26 92.50 P 0.00 0.00 0.00 21.61 -1.86 65 0 137 0
29APR26 95.00 P 0.00 0.00 0.00 23.85 -2.27 66 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 26.21 -2.22 68 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 28.49 -2.47 68 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 30.85 -2.66 69 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 32.97 -2.33 62 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 35.40 -2.55 63 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 38.27 -2.16 76 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 40.49 -2.50 72 0 12 0
29APR26 115.00 P 0.00 0.00 0.00 42.93 -2.55 72 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 45.38 -2.68 73 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 47.70 -2.90 0 0 30 0
29APR26 122.50 P 0.00 0.00 0.00 50.39 -2.95 79 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 52.91 -2.42 82 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 55.38 -2.63 83 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 57.86 -2.52 84 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 60.77 -2.28 101 0 30 0
29APR26 135.00 P 0.00 0.00 0.00 62.86 -2.57 89 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 65.61 -2.20 101 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 67.70 -2.73 0 0 30 0
29APR26 142.50 P 0.00 0.00 0.00 70.20 -2.90 0 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 72.89 -3.04 98 0 30 0
29APR26 147.50 P 0.00 0.00 0.00 75.40 -2.63 101 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 77.70 -2.70 0 0 30 0
29APR26 152.50 P 0.00 0.00 0.00 80.86 -1.85 121 0 30 0
29APR26 155.00 P 0.00 0.00 0.00 83.05 -2.16 114 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 85.20 -2.84 0 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 87.70 -2.81 0 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 90.64 -1.99 122 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 92.70 -3.13 0 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 95.39 -2.99 115 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 97.70 -2.48 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.32 -0.13 59 0 30 0
28MAY26 47.00 P 0.00 0.00 0.00 0.39 -0.14 59 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.48 -0.16 59 0 113 0
28MAY26 49.00 P 0.00 0.00 0.00 0.56 -0.21 59 0 95 0
28MAY26 50.00 P 0.00 0.00 0.00 0.68 -0.21 59 0 822 0
28MAY26 52.50 P 0.00 0.00 0.00 1.01 -0.29 59 0 71 0
28MAY26 55.00 P 1.85 1.85 1.85 1.43 -0.40 59 15 24 +15
28MAY26 57.50 P 2.11 2.11 2.11 1.99 -0.48 59 15 248 +15
28MAY26 60.00 P 2.76 2.76 2.76 2.61 -0.57 59 15 466 +15
28MAY26 62.50 P 3.52 3.52 3.52 3.35 -0.58 58 15 736 +15
28MAY26 65.00 P 4.45 4.45 4.45 4.23 -0.87 58 15 472 +15
28MAY26 67.50 P 5.49 5.49 5.49 5.26 -0.98 58 15 273 +15
28MAY26 70.00 P 6.69 6.80 6.69 6.44 -1.14 58 39 480 -39
28MAY26 72.50 P 0.00 0.00 0.00 7.76 -1.28 58 0 265 0
28MAY26 75.00 P 9.30 9.30 9.29 9.22 -1.40 58 30 40 +30
28MAY26 77.50 P 10.95 10.95 10.95 10.77 -1.56 58 10 55 +10
28MAY26 80.00 P 0.00 0.00 0.00 12.48 -1.89 59 0 0 0
28MAY26 82.50 P 14.31 14.31 14.31 14.55 -1.30 61 15 15 +15
28MAY26 85.00 P 0.00 0.00 0.00 16.46 -1.82 62 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 18.33 -1.24 61 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 20.46 -2.04 62 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 22.50 -2.01 62 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 24.78 -2.07 64 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.62 -0.21 58 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.74 -0.21 58 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.86 -0.25 58 0 352 0
29JUN26 49.00 P 0.00 0.00 0.00 0.99 -0.29 58 0 22 0
29JUN26 50.00 P 0.00 0.00 0.00 1.14 -0.31 58 0 276 0
29JUN26 52.50 P 0.00 0.00 0.00 1.57 -0.42 58 0 302 0
29JUN26 55.00 P 0.00 0.00 0.00 2.14 -0.46 58 0 527 0
29JUN26 57.50 P 0.00 0.00 0.00 2.75 -0.55 58 0 1,077 0
29JUN26 60.00 P 0.00 0.00 0.00 3.45 -0.80 57 0 2,104 0
29JUN26 62.50 P 0.00 0.00 0.00 4.28 -0.68 57 0 5,313 0
29JUN26 65.00 P 5.90 5.90 5.74 5.24 -0.90 57 79 5,809 -79
29JUN26 67.50 P 0.00 0.00 0.00 6.33 -1.04 57 0 2,547 0
29JUN26 70.00 P 7.70 7.70 7.70 7.55 -1.28 56 5 2,496 -5
29JUN26 72.50 P 0.00 0.00 0.00 8.90 -0.99 57 0 3,138 0
29JUN26 75.00 P 0.00 0.00 0.00 10.36 -1.42 57 0 6,136 0
29JUN26 77.50 P 0.00 0.00 0.00 11.96 -1.51 57 0 1,310 0
29JUN26 80.00 P 0.00 0.00 0.00 13.66 -1.59 57 0 13,711 0
29JUN26 82.50 P 0.00 0.00 0.00 15.58 -1.03 59 0 741 0
29JUN26 85.00 P 0.00 0.00 0.00 17.34 -1.40 58 0 246 0
29JUN26 87.50 P 0.00 0.00 0.00 19.13 -2.21 58 0 139 0
29JUN26 90.00 P 0.00 0.00 0.00 21.20 -1.93 59 0 2,966 0
29JUN26 92.50 P 0.00 0.00 0.00 22.93 -2.63 57 0 175 0
29JUN26 95.00 P 0.00 0.00 0.00 25.25 -2.42 58 0 63 0
29JUN26 97.50 P 0.00 0.00 0.00 27.70 -2.27 61 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 29.97 -1.47 62 0 18 0
29JUN26 102.50 P 0.00 0.00 0.00 31.90 -2.11 60 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 34.78 -1.51 66 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 36.35 -2.64 60 0 101 0
29JUN26 110.00 P 0.00 0.00 0.00 38.95 -2.19 63 0 101 0
29JUN26 112.50 P 0.00 0.00 0.00 41.24 -2.25 63 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 43.61 -2.65 63 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 45.76 -2.30 61 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 48.15 -2.59 61 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 51.02 -2.32 68 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 53.51 -2.37 70 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 55.43 -2.58 61 0 15 0
29JUN26 130.00 P 0.00 0.00 0.00 58.51 -1.87 74 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 60.81 -2.54 72 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 62.87 -2.56 65 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 65.61 -2.20 72 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 67.70 -2.86 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 70.20 -2.90 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 73.01 -2.92 74 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 75.40 -2.63 73 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 77.79 -2.61 71 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 80.86 -2.01 86 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 83.05 -2.16 81 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 85.20 -2.84 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 88.00 -2.51 83 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 90.64 -2.29 87 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 92.86 -2.97 81 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 95.39 -2.99 84 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 98.00 -2.20 88 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 1.86 -0.26 59 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 2.07 -0.30 59 0 2 0
29SEP26 48.00 P 0.00 0.00 0.00 2.31 -0.30 59 0 60 0
29SEP26 49.00 P 0.00 0.00 0.00 2.55 -0.30 59 0 423 0
29SEP26 50.00 P 0.00 0.00 0.00 2.79 -0.35 59 0 398 0
29SEP26 52.50 P 0.00 0.00 0.00 3.47 -0.43 59 0 283 0
29SEP26 55.00 P 0.00 0.00 0.00 4.18 -0.49 58 0 934 0
29SEP26 57.50 P 0.00 0.00 0.00 5.00 -0.53 58 0 661 0
29SEP26 60.00 P 0.00 0.00 0.00 5.91 -0.58 58 0 10,264 0
29SEP26 62.50 P 0.00 0.00 0.00 6.91 -0.73 57 0 980 0
29SEP26 65.00 P 0.00 0.00 0.00 8.02 -0.84 57 0 8,015 0
29SEP26 67.50 P 0.00 0.00 0.00 9.23 -0.91 57 0 624 0
29SEP26 70.00 P 0.00 0.00 0.00 10.54 -1.04 57 0 1,777 0
29SEP26 72.50 P 0.00 0.00 0.00 11.95 -1.13 57 0 2,777 0
29SEP26 75.00 P 13.50 13.50 13.50 13.45 -1.21 57 1 1,191 -1
29SEP26 77.50 P 0.00 0.00 0.00 14.97 -1.42 57 0 1,124 0
29SEP26 80.00 P 17.43 17.43 17.43 16.64 -1.13 58 1 1,574 0
29SEP26 82.50 P 0.00 0.00 0.00 18.59 -1.64 59 0 864 0
29SEP26 85.00 P 0.00 0.00 0.00 20.31 -1.46 59 0 1,341 0
29SEP26 87.50 P 22.72 22.72 22.72 22.25 -1.70 59 1 275 -1
29SEP26 90.00 P 0.00 0.00 0.00 24.42 -1.25 61 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 25.88 -1.82 59 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 28.01 -1.10 60 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 30.22 -1.51 61 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 31.80 -2.00 58 0 5,264 0
29SEP26 102.50 P 0.00 0.00 0.00 33.93 -2.33 59 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 36.13 -2.55 59 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 37.94 -2.35 57 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 40.77 -1.63 61 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 42.98 -2.40 61 0 3 0
29SEP26 115.00 P 0.00 0.00 0.00 45.35 -2.05 63 0 30 0
29SEP26 117.50 P 0.00 0.00 0.00 47.29 -1.81 60 0 34 0
29SEP26 120.00 P 0.00 0.00 0.00 49.86 -2.07 63 0 62 0
29SEP26 122.50 P 0.00 0.00 0.00 52.01 -2.14 62 0 60 0
29SEP26 125.00 P 0.00 0.00 0.00 54.28 -2.42 62 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 56.71 -2.23 63 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 59.06 -2.51 63 0 16 0
30DEC26 46.00 P 0.00 0.00 0.00 3.11 -0.29 59 0 3 0
30DEC26 47.00 P 0.00 0.00 0.00 3.36 -0.36 59 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 3.66 -0.38 59 0 10 0
30DEC26 49.00 P 3.98 3.98 3.98 3.99 -0.37 59 10 33 0
30DEC26 50.00 P 0.00 0.00 0.00 4.31 -0.38 59 0 73 0
30DEC26 52.50 P 0.00 0.00 0.00 5.09 -0.46 59 0 173 0
30DEC26 55.00 P 0.00 0.00 0.00 5.94 -0.51 58 0 985 0
30DEC26 57.50 P 0.00 0.00 0.00 6.87 -0.57 58 0 90 0
30DEC26 60.00 P 0.00 0.00 0.00 7.89 -0.65 58 0 714 0
30DEC26 62.50 P 0.00 0.00 0.00 8.98 -0.73 58 0 552 0
30DEC26 65.00 P 0.00 0.00 0.00 10.17 -0.80 58 0 1,272 0
30DEC26 67.50 P 0.00 0.00 0.00 11.43 -0.89 57 0 2,810 0
30DEC26 70.00 P 0.00 0.00 0.00 12.78 -0.96 57 0 2,480 0
30DEC26 72.50 P 0.00 0.00 0.00 14.22 -1.06 57 0 402 0
30DEC26 75.00 P 0.00 0.00 0.00 15.74 -1.12 57 0 509 0
30DEC26 77.50 P 17.86 17.86 17.86 17.25 -1.26 57 1 91 +1
30DEC26 80.00 P 0.00 0.00 0.00 18.89 -1.40 58 0 36 0
30DEC26 82.50 P 0.00 0.00 0.00 20.82 -1.31 58 0 13 0
30DEC26 85.00 P 0.00 0.00 0.00 22.28 -1.60 57 0 23 0
30DEC26 87.50 P 0.00 0.00 0.00 24.11 -1.91 58 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 25.72 -1.98 57 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 27.95 -1.74 58 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 29.52 -2.08 57 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 31.63 -1.94 58 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 33.96 -1.77 59 0 65 0
30DEC26 102.50 P 0.00 0.00 0.00 35.51 -2.31 57 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 37.65 -2.58 57 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 39.95 -2.14 58 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 4.25 -0.34 59 0 50 0
30MAR27 47.00 P 0.00 0.00 0.00 4.59 -0.33 59 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 4.90 -0.36 59 0 58 0
30MAR27 49.00 P 0.00 0.00 0.00 5.21 -0.38 59 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 5.52 -0.41 59 0 15 0
30MAR27 52.50 P 0.00 0.00 0.00 6.38 -0.33 58 0 62 0
30MAR27 55.00 P 0.00 0.00 0.00 7.28 -0.48 58 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 8.35 -0.54 58 0 5 0
30MAR27 60.00 P 0.00 0.00 0.00 9.44 -0.60 58 0 10 0
30MAR27 62.50 P 0.00 0.00 0.00 10.57 -0.69 57 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 11.84 -0.72 57 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 13.11 -0.86 57 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 14.50 -0.88 57 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 15.95 -0.99 57 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 17.53 -1.02 57 0 5 0
30MAR27 77.50 P 0.00 0.00 0.00 19.13 -1.01 57 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 20.78 -1.04 58 0 3 0
30MAR27 82.50 P 22.94 22.94 22.94 22.37 -1.40 57 1 6 +1
30MAR27 85.00 P 0.00 0.00 0.00 24.12 -1.52 57 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 26.00 -1.45 58 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 27.84 -1.49 58 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 29.67 - 58 0 0 -
TOTAL PUT 2,800 179,042 -201
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PHT - PA GOODDOCTOR CLOSING PRICE HK$ 12.17
30MAR26 4.60 C 0.00 0.00 0.00 7.58 +0.27 157 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 7.48 +0.28 153 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 7.38 +0.28 149 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 7.28 +0.27 145 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 7.18 +0.25 142 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 6.93 +0.28 133 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 6.68 +0.27 124 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 6.43 +0.28 115 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 6.18 +0.27 107 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 5.93 +0.28 99 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.68 +0.27 90 0 30 0
30MAR26 6.75 C 0.00 0.00 0.00 5.43 +0.27 81 0 15 0
30MAR26 7.00 C 0.00 0.00 0.00 5.18 +0.27 68 0 30 0
30MAR26 7.25 C 0.00 0.00 0.00 4.93 +0.27 0 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 4.68 +0.27 0 0 45 0
30MAR26 7.75 C 0.00 0.00 0.00 4.43 +0.27 0 0 15 0
30MAR26 8.00 C 0.00 0.00 0.00 4.18 +0.25 0 0 127 0
30MAR26 8.25 C 0.00 0.00 0.00 3.93 +0.26 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.68 +0.27 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.43 +0.26 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.18 +0.24 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.94 +0.24 54 0 13 0
30MAR26 9.50 C 0.00 0.00 0.00 2.69 +0.26 49 0 38 0
30MAR26 9.75 C 0.00 0.00 0.00 2.45 +0.25 51 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.21 +0.24 50 0 8 0
30MAR26 10.50 C 0.00 0.00 0.00 1.75 +0.22 50 0 46 0
30MAR26 11.00 C 0.00 0.00 0.00 1.32 +0.18 48 0 32 0
30MAR26 11.50 C 0.92 0.92 0.90 0.93 +0.12 46 30 362 0
30MAR26 12.00 C 0.64 0.64 0.64 0.64 +0.08 48 25 139 0
30MAR26 12.50 C 0.45 0.45 0.45 0.42 +0.06 48 4 358 0
30MAR26 13.00 C 0.00 0.00 0.00 0.26 +0.03 49 0 194 0
30MAR26 13.50 C 0.00 0.00 0.00 0.16 +0.02 50 0 418 0
30MAR26 14.00 C 0.00 0.00 0.00 0.09 +0.01 50 0 473 0
30MAR26 14.50 C 0.00 0.00 0.00 0.05 0.00 50 0 319 0
30MAR26 15.00 C 0.07 0.07 0.07 0.03 0.00 52 8 273 0
30MAR26 15.50 C 0.00 0.00 0.00 0.02 0.00 54 0 748 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,231 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 59 0 279 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 64 0 481 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 68 0 428 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 73 0 349 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 77 0 219 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 81 0 78 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 85 0 42 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 89 0 362 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 97 0 102 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 104 0 150 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 110 0 22 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 122 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 0.00 133 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 0.00 153 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 3.43 +0.21 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.19 +0.19 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.97 +0.20 39 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.77 +0.21 47 0 2 0
29APR26 9.75 C 0.00 0.00 0.00 2.56 +0.23 49 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.35 +0.23 49 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.94 +0.20 49 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.57 +0.17 48 0 0 0
29APR26 11.50 C 1.20 1.20 1.19 1.22 +0.11 46 30 30 +30
29APR26 12.00 C 1.01 1.01 0.92 0.95 +0.10 47 30 85 +29
29APR26 12.50 C 0.00 0.00 0.00 0.73 +0.09 47 0 15 0
29APR26 13.00 C 0.61 0.61 0.61 0.55 +0.06 47 15 15 0
29APR26 13.50 C 0.00 0.00 0.00 0.41 +0.05 48 0 30 0
29APR26 14.00 C 0.00 0.00 0.00 0.30 +0.03 48 0 78 0
29APR26 14.50 C 0.00 0.00 0.00 0.22 +0.03 48 0 74 0
29APR26 15.00 C 0.00 0.00 0.00 0.16 +0.02 49 0 87 0
29APR26 15.50 C 0.00 0.00 0.00 0.11 +0.01 49 0 171 0
29APR26 16.00 C 0.00 0.00 0.00 0.08 +0.01 49 0 20 0
29APR26 16.50 C 0.00 0.00 0.00 0.06 +0.01 50 0 109 0
29APR26 17.00 C 0.00 0.00 0.00 0.04 +0.01 50 0 127 0
29APR26 17.50 C 0.00 0.00 0.00 0.03 +0.01 51 0 25 0
29APR26 18.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 62 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 48 0 52 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 51 0 17 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 54 0 139 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 56 0 133 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 61 0 45 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 69 0 4 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 73 0 5 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.56 +0.27 51 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.33 +0.23 50 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.11 +0.23 50 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.90 +0.21 50 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.69 +0.24 49 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.49 +0.22 49 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.11 +0.19 48 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.76 +0.17 48 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.42 +0.11 46 0 15 0
28MAY26 12.00 C 1.22 1.22 1.22 1.16 +0.09 46 2 3 0
28MAY26 12.50 C 0.00 0.00 0.00 0.95 +0.08 47 0 45 0
28MAY26 13.00 C 0.00 0.00 0.00 0.76 +0.06 47 0 180 0
28MAY26 13.50 C 0.00 0.00 0.00 0.62 +0.06 48 0 45 0
28MAY26 14.00 C 0.00 0.00 0.00 0.50 +0.05 48 0 520 0
28MAY26 14.50 C 0.00 0.00 0.00 0.38 +0.03 47 0 87 0
28MAY26 15.00 C 0.00 0.00 0.00 0.30 +0.03 48 0 80 0
28MAY26 15.50 C 0.00 0.00 0.00 0.23 +0.02 48 0 45 0
28MAY26 16.00 C 0.00 0.00 0.00 0.18 +0.02 48 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.14 +0.01 48 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.10 0.00 48 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.08 +0.01 48 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.06 0.00 48 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.05 +0.01 49 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.04 +0.01 50 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.03 +0.01 50 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 7.41 +0.27 62 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 7.31 +0.28 58 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 7.21 +0.28 54 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 6.96 +0.27 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 6.71 +0.27 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 6.47 +0.30 55 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 6.18 +0.23 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 5.98 +0.27 54 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 5.74 +0.28 55 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 5.50 +0.29 55 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 5.25 +0.27 52 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 4.99 +0.25 44 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 4.78 +0.24 52 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.54 +0.27 51 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.31 +0.23 51 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 4.09 +0.32 51 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 3.86 +0.29 50 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.64 +0.30 50 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.42 +0.25 49 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.20 +0.25 48 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.00 +0.22 48 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 2.81 +0.24 48 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.62 +0.23 48 0 562 0
29JUN26 10.50 C 0.00 0.00 0.00 2.27 +0.22 48 0 160 0
29JUN26 11.00 C 0.00 0.00 0.00 1.95 +0.19 48 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 1.66 +0.14 48 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.38 +0.10 47 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.16 +0.07 47 0 30 0
29JUN26 13.00 C 0.00 0.00 0.00 0.98 +0.06 47 0 13 0
29JUN26 13.50 C 0.00 0.00 0.00 0.82 +0.05 47 0 16 0
29JUN26 14.00 C 0.00 0.00 0.00 0.70 +0.06 48 0 15 0
29JUN26 14.50 C 0.00 0.00 0.00 0.59 +0.06 49 0 327 0
29JUN26 15.00 C 0.00 0.00 0.00 0.49 +0.06 49 0 194 0
29JUN26 15.50 C 0.00 0.00 0.00 0.40 +0.05 49 0 47 0
29JUN26 16.00 C 0.00 0.00 0.00 0.32 +0.03 48 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 0.26 +0.03 48 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.21 +0.02 48 0 109 0
29JUN26 17.50 C 0.00 0.00 0.00 0.17 +0.02 48 0 161 0
29JUN26 18.00 C 0.00 0.00 0.00 0.14 +0.02 49 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.11 +0.01 48 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 0.09 +0.01 48 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.07 0.00 48 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.06 +0.01 49 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 0.04 0.00 49 0 31 0
29JUN26 22.00 C 0.00 0.00 0.00 0.03 +0.01 50 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 54 0 21 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 58 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 62 0 21 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 66 0 18 0
29SEP26 8.75 C 0.00 0.00 0.00 3.94 +0.25 51 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.75 +0.25 51 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.55 +0.22 50 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 3.39 +0.25 50 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.22 +0.24 50 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.05 +0.21 50 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.74 +0.19 50 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.45 +0.18 50 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.20 +0.17 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.92 +0.10 49 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 1.71 +0.09 49 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.53 +0.09 49 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 1.37 +0.08 50 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 1.22 +0.07 50 0 15 0
29SEP26 14.50 C 0.00 0.00 0.00 1.09 +0.07 50 0 333 0
29SEP26 15.00 C 0.00 0.00 0.00 0.98 +0.07 50 0 861 0
29SEP26 15.50 C 0.00 0.00 0.00 0.86 +0.06 50 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.76 +0.05 50 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.67 +0.05 50 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.59 +0.04 50 0 45 0
29SEP26 17.50 C 0.00 0.00 0.00 0.52 +0.04 50 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.46 +0.04 50 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.40 +0.03 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.35 +0.02 50 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.31 +0.02 50 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.27 +0.02 50 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.21 +0.01 50 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.16 +0.01 50 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.13 +0.01 50 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.10 +0.01 50 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.08 +0.01 50 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.06 0.00 50 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.05 0.00 51 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.04 0.00 51 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.03 0.00 50 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.02 0.00 49 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 47 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 48 0 80 0
30DEC26 8.75 C 0.00 0.00 0.00 4.20 +0.24 51 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.02 +0.24 50 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.87 +0.25 51 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.71 +0.23 51 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.55 +0.23 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.40 +0.23 51 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 3.09 +0.20 50 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 2.83 +0.16 50 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 2.59 +0.18 50 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.36 +0.14 50 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 2.13 +0.10 49 0 30 0
30DEC26 13.00 C 0.00 0.00 0.00 1.94 +0.09 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.78 +0.09 50 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.63 +0.08 50 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 1.49 +0.07 50 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 1.36 +0.07 50 0 19 0
30DEC26 15.50 C 0.00 0.00 0.00 1.25 +0.08 50 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 1.14 +0.08 51 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.04 +0.07 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.94 +0.06 50 0 13 0
30DEC26 17.50 C 0.00 0.00 0.00 0.86 +0.06 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.78 +0.06 50 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.71 +0.05 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.64 +0.04 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.58 +0.04 50 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.53 +0.04 50 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.44 +0.03 50 0 4 0
30DEC26 22.00 C 0.00 0.00 0.00 0.36 +0.02 50 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.30 +0.02 50 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.25 +0.02 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.21 +0.02 50 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.17 +0.01 50 0 25 0
30MAR27 8.75 C 0.00 0.00 0.00 4.40 +0.19 50 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.24 +0.20 50 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.08 +0.19 50 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.93 +0.19 50 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.79 +0.18 50 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.64 +0.17 50 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.37 +0.17 49 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.16 +0.20 50 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.93 +0.19 50 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.67 +0.11 50 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.48 +0.11 50 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.30 +0.09 50 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.13 +0.08 50 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.98 +0.08 50 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.85 +0.09 51 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.73 +0.10 51 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.59 +0.09 51 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.48 +0.09 51 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.37 +0.09 51 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.27 +0.08 51 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.17 +0.07 51 0 0 0
TOTAL CALL 144 15,076 +59
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 178 0 38 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 132 0 55 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 119 0 60 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 106 0 20 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 100 0 22 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 94 0 25 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 88 0 10 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 82 0 36 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 77 0 30 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 72 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 66 0 200 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 61 0 25 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 -0.01 52 0 12 0
30MAR26 9.75 P 0.00 0.00 0.00 0.02 -0.02 53 0 279 0
30MAR26 10.00 P 0.00 0.00 0.00 0.03 -0.03 52 0 45 0
30MAR26 10.50 P 0.00 0.00 0.00 0.07 -0.05 51 0 120 0
30MAR26 11.00 P 0.00 0.00 0.00 0.14 -0.09 49 0 122 0
30MAR26 11.50 P 0.00 0.00 0.00 0.28 -0.12 50 0 350 0
30MAR26 12.00 P 0.48 0.48 0.48 0.49 -0.15 51 2 423 0
30MAR26 12.50 P 0.00 0.00 0.00 0.76 -0.19 51 0 764 0
30MAR26 13.00 P 0.00 0.00 0.00 1.11 -0.19 52 0 409 0
30MAR26 13.50 P 0.00 0.00 0.00 1.47 -0.25 49 0 636 0
30MAR26 14.00 P 0.00 0.00 0.00 1.90 -0.26 49 0 572 0
30MAR26 14.50 P 0.00 0.00 0.00 2.43 -0.22 63 0 420 0
30MAR26 15.00 P 0.00 0.00 0.00 2.90 -0.25 65 0 209 0
30MAR26 15.50 P 0.00 0.00 0.00 3.38 -0.26 68 0 210 0
30MAR26 16.00 P 0.00 0.00 0.00 3.88 -0.26 75 0 110 0
30MAR26 16.50 P 0.00 0.00 0.00 4.37 -0.24 78 0 59 0
30MAR26 17.00 P 0.00 0.00 0.00 4.87 -0.26 84 0 48 0
30MAR26 17.50 P 0.00 0.00 0.00 5.36 -0.26 86 0 1 0
30MAR26 18.00 P 0.00 0.00 0.00 5.85 -0.27 87 0 32 0
30MAR26 18.50 P 0.00 0.00 0.00 6.35 -0.25 92 0 80 0
30MAR26 19.00 P 0.00 0.00 0.00 6.87 -0.25 106 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.37 -0.25 111 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.85 -0.27 106 0 120 0
30MAR26 21.00 P 0.00 0.00 0.00 8.84 -0.28 108 0 98 0
30MAR26 22.00 P 0.00 0.00 0.00 9.86 -0.26 128 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 10.86 -0.26 136 0 40 0
30MAR26 24.00 P 0.00 0.00 0.00 11.86 -0.26 144 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 12.86 -0.26 151 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 13.88 -0.24 167 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 14.86 -0.26 164 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 15.86 -0.26 170 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 16.86 -0.26 176 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 17.86 -0.26 181 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 18.86 -0.26 187 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 19.88 -0.24 203 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.02 -0.02 47 0 8 0
29APR26 9.00 P 0.00 0.00 0.00 0.04 -0.02 50 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.06 -0.02 50 0 0 0
29APR26 9.50 P 0.08 0.08 0.08 0.08 -0.03 49 8 8 +8
29APR26 9.75 P 0.00 0.00 0.00 0.10 -0.04 48 0 82 0
29APR26 10.00 P 0.00 0.00 0.00 0.14 -0.05 49 0 112 0
29APR26 10.50 P 0.00 0.00 0.00 0.24 -0.07 49 0 3 0
29APR26 11.00 P 0.00 0.00 0.00 0.38 -0.09 49 0 26 0
29APR26 11.50 P 0.56 0.56 0.56 0.56 -0.12 49 2 45 +2
29APR26 12.00 P 0.00 0.00 0.00 0.79 -0.13 49 0 268 0
29APR26 12.50 P 0.00 0.00 0.00 1.07 -0.15 50 0 94 0
29APR26 13.00 P 0.00 0.00 0.00 1.39 -0.17 50 0 127 0
29APR26 13.50 P 0.00 0.00 0.00 1.71 -0.21 48 0 28 0
29APR26 14.00 P 0.00 0.00 0.00 2.12 -0.20 50 0 68 0
29APR26 14.50 P 0.00 0.00 0.00 2.53 -0.24 50 0 2 0
29APR26 15.00 P 0.00 0.00 0.00 2.98 -0.26 51 0 16 0
29APR26 15.50 P 0.00 0.00 0.00 3.47 -0.24 56 0 33 0
29APR26 16.00 P 0.00 0.00 0.00 3.90 -0.26 53 0 15 0
29APR26 16.50 P 0.00 0.00 0.00 4.38 -0.27 54 0 29 0
29APR26 17.00 P 0.00 0.00 0.00 4.87 -0.27 56 0 15 0
29APR26 17.50 P 0.00 0.00 0.00 5.36 -0.27 58 0 39 0
29APR26 18.00 P 0.00 0.00 0.00 5.85 -0.27 59 0 6 0
29APR26 18.50 P 0.00 0.00 0.00 6.35 -0.28 62 0 10 0
29APR26 19.00 P 0.00 0.00 0.00 6.88 -0.24 72 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 7.38 -0.24 76 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 7.88 -0.24 79 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 8.88 -0.24 85 0 10 0
29APR26 22.00 P 0.00 0.00 0.00 9.88 -0.24 91 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 10.88 -0.24 96 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 11.88 -0.24 102 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 12.88 -0.24 106 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 13.88 -0.24 111 0 0 0
28MAY26 8.75 P 0.08 0.08 0.08 0.07 -0.03 48 18 42 +18
28MAY26 9.00 P 0.00 0.00 0.00 0.09 -0.04 48 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.12 -0.05 48 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.16 -0.05 48 0 10 0
28MAY26 9.75 P 0.00 0.00 0.00 0.20 -0.06 48 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.25 -0.07 48 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.38 -0.09 48 0 3 0
28MAY26 11.00 P 0.00 0.00 0.00 0.54 -0.11 48 0 18 0
28MAY26 11.50 P 0.00 0.00 0.00 0.75 -0.11 49 0 75 0
28MAY26 12.00 P 0.00 0.00 0.00 0.99 -0.14 49 0 75 0
28MAY26 12.50 P 0.00 0.00 0.00 1.27 -0.15 49 0 75 0
28MAY26 13.00 P 0.00 0.00 0.00 1.59 -0.20 50 0 60 0
28MAY26 13.50 P 0.00 0.00 0.00 1.91 -0.18 49 0 86 0
28MAY26 14.00 P 0.00 0.00 0.00 2.29 -0.24 50 0 60 0
28MAY26 14.50 P 0.00 0.00 0.00 2.70 -0.24 50 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.12 -0.24 51 0 20 0
28MAY26 15.50 P 0.00 0.00 0.00 3.55 -0.28 51 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.00 -0.25 52 0 10 0
28MAY26 16.50 P 0.00 0.00 0.00 4.44 -0.29 51 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.93 -0.29 53 0 1 0
28MAY26 17.50 P 0.00 0.00 0.00 5.38 -0.26 51 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.88 -0.25 54 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.35 -0.28 52 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 6.88 -0.24 60 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 7.38 -0.24 63 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 73 0 40 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 71 0 20 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 70 0 20 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 66 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 63 0 70 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 59 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 56 0 75 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 51 0 162 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.02 -0.02 47 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.03 -0.02 47 0 20 0
29JUN26 7.75 P 0.00 0.00 0.00 0.05 -0.01 49 0 20 0
29JUN26 8.00 P 0.00 0.00 0.00 0.07 -0.01 49 0 41 0
29JUN26 8.25 P 0.00 0.00 0.00 0.09 -0.02 49 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.11 -0.03 48 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.14 -0.04 49 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.18 -0.04 49 0 46 0
29JUN26 9.25 P 0.00 0.00 0.00 0.22 -0.05 49 0 4 0
29JUN26 9.50 P 0.00 0.00 0.00 0.27 -0.05 49 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.33 -0.06 49 0 0 0
29JUN26 10.00 P 0.39 0.39 0.39 0.39 -0.07 49 2 14 +2
29JUN26 10.50 P 0.00 0.00 0.00 0.54 -0.09 49 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.73 -0.09 49 0 9 0
29JUN26 11.50 P 0.00 0.00 0.00 0.94 -0.11 49 0 15 0
29JUN26 12.00 P 0.00 0.00 0.00 1.19 -0.12 49 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 1.48 -0.12 50 0 69 0
29JUN26 13.00 P 0.00 0.00 0.00 1.79 -0.15 50 0 2 0
29JUN26 13.50 P 0.00 0.00 0.00 2.10 -0.23 49 0 31 0
29JUN26 14.00 P 0.00 0.00 0.00 2.47 -0.23 50 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 2.87 -0.24 51 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.26 -0.27 50 0 23 0
29JUN26 15.50 P 0.00 0.00 0.00 3.67 -0.29 50 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.11 -0.23 51 0 20 0
29JUN26 16.50 P 0.00 0.00 0.00 4.55 -0.23 51 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.01 -0.24 52 0 2 0
29JUN26 17.50 P 0.00 0.00 0.00 5.47 -0.30 52 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.93 -0.24 52 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.40 -0.27 52 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.89 -0.24 53 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.38 -0.27 54 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.88 -0.24 57 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 8.88 -0.24 61 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.88 -0.24 65 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 10.88 -0.24 69 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.88 -0.24 73 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 12.88 -0.24 76 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 13.88 -0.24 80 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 14.88 -0.24 83 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 15.88 -0.24 86 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 16.88 -0.24 89 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 17.88 -0.24 92 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 18.88 -0.24 95 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 19.88 -0.24 97 0 0 0
29SEP26 8.75 P 0.38 0.38 0.38 0.38 -0.05 50 3 3 +3
29SEP26 9.00 P 0.00 0.00 0.00 0.44 -0.07 50 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.51 -0.05 50 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 0.59 -0.06 50 0 4 0
29SEP26 9.75 P 0.00 0.00 0.00 0.66 -0.06 50 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.75 -0.06 50 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.93 -0.09 50 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.15 -0.09 50 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 1.38 -0.11 50 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 1.65 -0.12 50 0 45 0
29SEP26 12.50 P 0.00 0.00 0.00 1.94 -0.13 50 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 2.25 -0.14 51 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 2.59 -0.14 51 0 29 0
29SEP26 14.00 P 0.00 0.00 0.00 2.94 -0.18 51 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 3.28 -0.20 51 0 12 0
29SEP26 15.00 P 0.00 0.00 0.00 3.66 -0.23 51 0 65 0
29SEP26 15.50 P 0.00 0.00 0.00 4.06 -0.21 52 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 4.46 -0.22 52 0 7 0
29SEP26 16.50 P 0.00 0.00 0.00 4.88 -0.23 52 0 18 0
29SEP26 17.00 P 0.00 0.00 0.00 5.30 -0.26 52 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.73 -0.28 52 0 14 0
29SEP26 18.00 P 0.00 0.00 0.00 6.17 -0.26 52 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 6.62 -0.27 52 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 7.07 -0.28 52 0 6 0
29SEP26 19.50 P 0.00 0.00 0.00 7.53 -0.28 53 0 6 0
29SEP26 20.00 P 0.00 0.00 0.00 8.00 -0.28 53 0 20 0
29SEP26 21.00 P 0.00 0.00 0.00 8.92 -0.30 52 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.88 -0.31 52 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.88 -0.29 55 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.88 -0.28 58 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 12.88 -0.28 61 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 13.88 -0.28 63 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 14.88 -0.28 66 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 15.88 -0.28 68 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 16.88 -0.28 71 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 17.88 -0.28 73 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 18.88 -0.28 75 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 19.88 -0.28 77 0 0 0
30DEC26 8.75 P 0.57 0.57 0.57 0.58 -0.08 50 2 2 +2
30DEC26 9.00 P 0.00 0.00 0.00 0.66 -0.06 50 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.75 -0.06 51 0 4 0
30DEC26 9.50 P 0.00 0.00 0.00 0.83 -0.06 50 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.92 -0.06 50 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.01 -0.08 50 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 1.22 -0.09 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.45 -0.09 50 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.70 -0.10 50 0 4 0
30DEC26 12.00 P 1.94 1.96 1.94 1.95 -0.13 50 7 75 +7
30DEC26 12.50 P 0.00 0.00 0.00 2.26 -0.12 50 0 19 0
30DEC26 13.00 P 0.00 0.00 0.00 2.57 -0.13 50 0 19 0
30DEC26 13.50 P 0.00 0.00 0.00 2.91 -0.13 51 0 220 0
30DEC26 14.00 P 0.00 0.00 0.00 3.25 -0.17 51 0 112 0
30DEC26 14.50 P 0.00 0.00 0.00 3.59 -0.20 51 0 20 0
30DEC26 15.00 P 0.00 0.00 0.00 3.96 -0.21 51 0 113 0
30DEC26 15.50 P 0.00 0.00 0.00 4.33 -0.24 51 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.74 -0.21 51 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 5.13 -0.22 51 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.53 -0.25 51 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.96 -0.24 51 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.38 -0.24 51 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.81 -0.25 51 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.26 -0.26 52 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 7.69 -0.28 51 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.15 -0.29 52 0 8 0
30DEC26 21.00 P 0.00 0.00 0.00 9.06 -0.27 52 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.04 -0.25 54 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.97 -0.25 54 0 3 0
30DEC26 24.00 P 0.00 0.00 0.00 11.94 -0.25 55 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 12.92 -0.25 56 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 13.88 -0.28 55 0 10 0
30MAR27 8.75 P 0.74 0.74 0.74 0.76 -0.08 50 2 2 +2
30MAR27 9.00 P 0.00 0.00 0.00 0.86 -0.06 50 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.94 -0.08 50 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.04 -0.06 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.13 -0.07 50 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.24 -0.07 50 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.46 -0.08 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.65 -0.12 49 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.95 -0.09 50 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 2.23 -0.09 50 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.53 -0.11 50 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 2.84 -0.10 50 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 3.18 -0.12 51 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.53 -0.12 51 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.84 -0.20 50 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.21 -0.20 51 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.58 -0.23 50 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.96 -0.22 50 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.37 -0.21 51 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.77 -0.22 51 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.18 -0.21 51 0 0 0
TOTAL PUT 46 9,282 +44
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$ 15.68
30MAR26 9.00 C 0.00 0.00 0.00 6.69 +0.40 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.44 +0.40 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.19 +0.29 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.94 +0.35 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.79 +0.50 124 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.23 +0.41 93 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.70 +0.36 62 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.20 +0.38 53 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.70 +0.31 46 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.20 +0.35 38 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.70 +0.33 31 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 2.24 +0.37 42 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.75 +0.34 36 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.29 +0.32 32 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.88 +0.25 31 0 28 0
30MAR26 15.50 C 0.00 0.00 0.00 0.55 +0.17 30 0 61 0
30MAR26 16.00 C 0.29 0.32 0.29 0.32 +0.11 30 47 472 +47
30MAR26 16.50 C 0.00 0.00 0.00 0.17 +0.06 30 0 599 0
30MAR26 17.00 C 0.00 0.00 0.00 0.08 +0.03 30 0 456 0
30MAR26 17.50 C 0.06 0.06 0.06 0.04 +0.02 31 40 388 +40
30MAR26 18.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 240 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 34 0 57 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 49 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 43 0 135 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 47 0 37 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 69 0 5 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 99 0 1 0
29APR26 11.00 C 0.00 0.00 0.00 4.70 +0.32 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.20 +0.31 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.72 +0.31 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.25 +0.40 34 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.83 +0.45 40 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.35 +0.36 36 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.89 +0.32 32 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.45 +0.28 29 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.09 +0.23 29 0 30 0
29APR26 15.50 C 0.00 0.00 0.00 0.80 +0.19 29 0 195 0
29APR26 16.00 C 0.00 0.00 0.00 0.56 +0.14 29 0 280 0
29APR26 16.50 C 0.00 0.00 0.00 0.38 +0.10 29 0 221 0
29APR26 17.00 C 0.00 0.00 0.00 0.24 +0.06 28 0 117 0
29APR26 17.50 C 0.00 0.00 0.00 0.15 +0.04 28 0 59 0
29APR26 18.00 C 0.00 0.00 0.00 0.09 +0.02 28 0 17 0
29APR26 18.50 C 0.00 0.00 0.00 0.06 +0.02 29 0 75 0
29APR26 19.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 56 0
29APR26 19.50 C 0.00 0.00 0.00 0.02 +0.01 30 0 32 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 29 0 45 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.88 +0.40 56 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.38 +0.41 51 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.87 +0.46 44 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.37 +0.46 39 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.89 +0.38 35 0 1 0
28MAY26 13.50 C 0.00 0.00 0.00 2.43 +0.40 32 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.00 +0.36 30 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.61 +0.30 29 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.25 +0.25 28 0 16 0
28MAY26 15.50 C 0.95 0.95 0.95 0.96 +0.20 28 6 6 +6
28MAY26 16.00 C 0.00 0.00 0.00 0.72 +0.15 28 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 0.53 +0.12 28 0 90 0
28MAY26 17.00 C 0.00 0.00 0.00 0.38 +0.09 28 0 75 0
28MAY26 17.50 C 0.00 0.00 0.00 0.26 +0.06 28 0 30 0
28MAY26 18.00 C 0.00 0.00 0.00 0.18 +0.04 28 0 30 0
28MAY26 18.50 C 0.00 0.00 0.00 0.12 +0.03 28 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.08 +0.02 28 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.79 +0.43 43 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.27 +0.45 32 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.88 +0.37 46 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 4.41 +0.42 43 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.92 +0.45 39 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 3.42 +0.39 34 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.98 +0.36 33 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.49 +0.33 29 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.13 +0.33 30 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 1.76 +0.32 29 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.38 +0.24 27 0 6 0
29JUN26 15.50 C 0.00 0.00 0.00 1.10 +0.20 27 0 485 0
29JUN26 16.00 C 0.00 0.00 0.00 0.86 +0.16 27 0 343 0
29JUN26 16.50 C 0.00 0.00 0.00 0.69 +0.13 28 0 51 0
29JUN26 17.00 C 0.54 0.54 0.54 0.53 +0.10 28 15 69 +15
29JUN26 17.50 C 0.00 0.00 0.00 0.40 +0.08 28 0 36 0
29JUN26 18.00 C 0.00 0.00 0.00 0.30 +0.07 28 0 35 0
29JUN26 18.50 C 0.00 0.00 0.00 0.22 +0.05 28 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.16 +0.04 28 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.11 +0.02 28 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 0.08 +0.02 28 0 12 0
29JUN26 21.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.88 +0.37 40 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.43 +0.44 39 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.92 +0.36 34 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.42 +0.31 30 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.98 +0.30 29 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.57 +0.27 28 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.21 +0.27 28 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.90 +0.27 29 0 15 0
29SEP26 15.00 C 0.00 0.00 0.00 1.60 +0.25 28 0 15 0
29SEP26 15.50 C 0.00 0.00 0.00 1.33 +0.22 28 0 215 0
29SEP26 16.00 C 0.00 0.00 0.00 1.09 +0.18 28 0 310 0
29SEP26 16.50 C 0.00 0.00 0.00 0.90 +0.16 28 0 34 0
29SEP26 17.00 C 0.00 0.00 0.00 0.73 +0.13 28 0 48 0
29SEP26 17.50 C 0.00 0.00 0.00 0.59 +0.11 28 0 93 0
29SEP26 18.00 C 0.00 0.00 0.00 0.47 +0.09 28 0 54 0
29SEP26 18.50 C 0.00 0.00 0.00 0.38 +0.08 28 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.30 +0.06 27 0 401 0
29SEP26 19.50 C 0.00 0.00 0.00 0.24 +0.05 28 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.19 +0.04 28 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.12 +0.03 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 30 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.88 +0.37 34 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.43 +0.44 33 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.92 +0.36 29 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.45 +0.34 27 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.05 +0.31 27 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.69 +0.30 27 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.35 +0.27 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.04 +0.24 27 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.78 +0.23 27 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.53 +0.20 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.31 +0.17 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.13 +0.16 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.96 +0.14 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.82 +0.13 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.69 +0.11 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.58 +0.09 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.49 +0.08 27 0 2 0
30DEC26 19.50 C 0.00 0.00 0.00 0.41 +0.07 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.34 +0.06 27 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.24 +0.05 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.16 +0.03 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.11 +0.02 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.88 +0.37 30 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.43 +0.38 29 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.98 +0.28 28 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.57 +0.33 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.21 +0.29 27 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.86 +0.27 27 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.54 +0.25 27 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.25 +0.23 27 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.99 +0.19 27 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.79 +0.21 27 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.59 +0.21 27 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 1.37 +0.15 27 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.22 +0.16 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.06 +0.14 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.92 +0.12 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.81 +0.12 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.69 +0.09 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.60 +0.09 27 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.52 +0.08 27 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.38 +0.06 27 0 0 0
TOTAL CALL 108 6,286 +108
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 85 0 5 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 77 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 53 0 9 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 46 0 140 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 39 0 83 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 -0.02 32 0 120 0
30MAR26 14.00 P 0.00 0.00 0.00 0.03 -0.04 31 0 106 0
30MAR26 14.50 P 0.00 0.00 0.00 0.07 -0.10 30 0 342 0
30MAR26 15.00 P 0.15 0.17 0.15 0.17 -0.16 30 51 574 +51
30MAR26 15.50 P 0.00 0.00 0.00 0.34 -0.23 29 0 271 0
30MAR26 16.00 P 0.00 0.00 0.00 0.62 -0.29 30 0 623 0
30MAR26 16.50 P 0.00 0.00 0.00 0.96 -0.35 29 0 1,550 0
30MAR26 17.00 P 0.00 0.00 0.00 1.42 -0.31 35 0 478 0
30MAR26 17.50 P 0.00 0.00 0.00 1.85 -0.38 32 0 203 0
30MAR26 18.00 P 0.00 0.00 0.00 2.33 -0.39 33 0 41 0
30MAR26 18.50 P 0.00 0.00 0.00 2.85 -0.37 44 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.32 -0.40 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.86 -0.40 58 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.36 -0.36 63 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.36 -0.36 73 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.32 -0.40 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.32 -0.45 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.36 -0.36 99 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.35 -0.37 102 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.35 -0.37 109 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 11.35 -0.37 116 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 12.34 -0.38 118 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 17 0
29APR26 13.00 P 0.00 0.00 0.00 0.03 -0.02 30 0 45 0
29APR26 13.50 P 0.00 0.00 0.00 0.06 -0.05 29 0 59 0
29APR26 14.00 P 0.12 0.12 0.12 0.11 -0.09 28 44 59 +33
29APR26 14.50 P 0.00 0.00 0.00 0.20 -0.13 28 0 111 0
29APR26 15.00 P 0.34 0.34 0.34 0.34 -0.18 28 11 163 -9
29APR26 15.50 P 0.00 0.00 0.00 0.54 -0.23 28 0 237 0
29APR26 16.00 P 0.00 0.00 0.00 0.80 -0.28 28 0 426 0
29APR26 16.50 P 0.00 0.00 0.00 1.13 -0.35 28 0 408 0
29APR26 17.00 P 0.00 0.00 0.00 1.46 -0.33 25 0 31 0
29APR26 17.50 P 0.00 0.00 0.00 1.91 -0.43 27 0 80 0
29APR26 18.00 P 0.00 0.00 0.00 2.37 -0.38 28 0 7 0
29APR26 18.50 P 0.00 0.00 0.00 2.85 -0.47 30 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.32 -0.40 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.86 -0.40 39 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.36 -0.41 42 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.36 -0.36 49 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.37 -0.35 57 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.36 -0.41 60 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 8.36 -0.49 66 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 0.02 -0.01 30 0 15 0
28MAY26 12.50 P 0.00 0.00 0.00 0.03 -0.03 28 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.06 -0.04 28 0 10 0
28MAY26 13.50 P 0.00 0.00 0.00 0.11 -0.07 28 0 30 0
28MAY26 14.00 P 0.00 0.00 0.00 0.19 -0.10 27 0 65 0
28MAY26 14.50 P 0.00 0.00 0.00 0.30 -0.14 27 0 106 0
28MAY26 15.00 P 0.00 0.00 0.00 0.46 -0.19 27 0 115 0
28MAY26 15.50 P 0.00 0.00 0.00 0.66 -0.24 27 0 7 0
28MAY26 16.00 P 0.00 0.00 0.00 0.93 -0.27 27 0 128 0
28MAY26 16.50 P 0.00 0.00 0.00 1.23 -0.29 26 0 180 0
28MAY26 17.00 P 0.00 0.00 0.00 1.56 -0.37 25 0 25 0
28MAY26 17.50 P 0.00 0.00 0.00 1.94 -0.40 24 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.38 -0.38 25 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.88 -0.44 28 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.36 -0.48 29 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.86 -0.40 32 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.36 -0.41 35 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.36 -0.36 41 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.37 -0.35 47 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.36 -0.41 50 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.04 -0.02 29 0 2 0
29JUN26 12.50 P 0.00 0.00 0.00 0.07 -0.03 29 0 121 0
29JUN26 13.00 P 0.00 0.00 0.00 0.11 -0.06 28 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 0.18 -0.09 27 0 33 0
29JUN26 14.00 P 0.00 0.00 0.00 0.29 -0.12 28 0 28 0
29JUN26 14.50 P 0.00 0.00 0.00 0.43 -0.15 28 0 164 0
29JUN26 15.00 P 0.00 0.00 0.00 0.60 -0.20 27 0 81 0
29JUN26 15.50 P 0.86 0.86 0.86 0.83 -0.24 28 1 258 +1
29JUN26 16.00 P 1.19 1.19 1.19 1.10 -0.27 28 1 391 +1
29JUN26 16.50 P 0.00 0.00 0.00 1.43 -0.28 29 0 145 0
29JUN26 17.00 P 0.00 0.00 0.00 1.70 -0.33 27 0 44 0
29JUN26 17.50 P 0.00 0.00 0.00 2.12 -0.38 28 0 82 0
29JUN26 18.00 P 0.00 0.00 0.00 2.48 -0.46 26 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.02 -0.36 31 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.44 -0.42 31 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.95 -0.39 34 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.38 -0.39 33 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.36 -0.40 36 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.37 -0.47 41 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.36 -0.41 44 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.36 -0.49 48 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.35 -0.37 50 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.35 -0.38 54 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.35 -0.37 57 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.35 -0.37 60 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.06 -0.02 28 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.10 -0.03 28 0 7 0
29SEP26 12.00 P 0.00 0.00 0.00 0.15 -0.05 27 0 12 0
29SEP26 12.50 P 0.00 0.00 0.00 0.22 -0.07 27 0 7 0
29SEP26 13.00 P 0.00 0.00 0.00 0.32 -0.08 27 0 29 0
29SEP26 13.50 P 0.00 0.00 0.00 0.45 -0.10 27 0 11 0
29SEP26 14.00 P 0.00 0.00 0.00 0.60 -0.13 27 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.79 -0.16 27 0 37 0
29SEP26 15.00 P 0.00 0.00 0.00 1.01 -0.18 26 0 51 0
29SEP26 15.50 P 0.00 0.00 0.00 1.26 -0.20 26 0 379 0
29SEP26 16.00 P 0.00 0.00 0.00 1.54 -0.23 26 0 804 0
29SEP26 16.50 P 0.00 0.00 0.00 1.85 -0.26 26 0 6 0
29SEP26 17.00 P 0.00 0.00 0.00 2.20 -0.26 26 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 2.55 -0.39 25 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 2.92 -0.32 24 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 3.33 -0.32 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.78 -0.30 24 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.17 -0.37 21 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.61 -0.42 16 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.52 -0.56 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.46 -0.47 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.61 -0.35 28 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.53 -0.43 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.47 -0.28 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.45 -0.48 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.44 -0.29 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.41 -0.42 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.12 -0.03 27 0 4 0
30DEC26 11.50 P 0.00 0.00 0.00 0.18 -0.04 27 0 3 0
30DEC26 12.00 P 0.00 0.00 0.00 0.25 -0.06 27 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.35 -0.08 27 0 8 0
30DEC26 13.00 P 0.00 0.00 0.00 0.48 -0.10 27 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 0.63 -0.11 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.80 -0.14 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.00 -0.17 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.24 -0.19 27 0 10 0
30DEC26 15.50 P 0.00 0.00 0.00 1.50 -0.21 27 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.78 -0.24 27 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.10 -0.25 27 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.44 -0.26 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.79 -0.29 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.17 -0.30 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.56 -0.32 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.98 -0.32 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.40 -0.34 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.84 -0.34 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.74 -0.36 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.68 -0.37 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.63 -0.38 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.60 -0.39 27 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.58 -0.39 27 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.18 -0.04 27 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.26 -0.06 27 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.35 -0.07 27 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.45 -0.10 26 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.59 -0.11 27 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.75 -0.13 27 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.94 -0.12 27 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.15 -0.16 27 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.38 -0.18 26 0 5 0
30MAR27 15.50 P 0.00 0.00 0.00 1.64 -0.20 26 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.90 -0.24 26 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.20 -0.26 26 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.54 -0.29 26 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.92 -0.27 27 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.29 -0.27 27 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.69 -0.25 27 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.07 -0.28 27 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.50 -0.28 27 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.95 -0.32 28 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.80 -0.34 27 0 0 0
TOTAL PUT 108 9,687 +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$ 6.28
30MAR26 2.80 C 0.00 0.00 0.00 3.49 +0.03 152 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.38 +0.02 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.29 0.00 139 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.19 +0.01 133 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.09 0.00 127 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.99 +0.03 122 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.88 +0.01 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.79 0.00 111 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.69 +0.02 105 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.59 0.00 100 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.49 0.00 95 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.39 0.00 90 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.29 0.00 86 0 21 0
30MAR26 4.10 C 0.00 0.00 0.00 2.19 +0.02 81 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.09 +0.01 77 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.99 0.00 72 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.89 +0.01 68 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.79 -0.02 64 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.69 +0.02 60 0 4 0
30MAR26 4.70 C 0.00 0.00 0.00 1.59 -0.01 56 0 8 0
30MAR26 4.80 C 0.00 0.00 0.00 1.49 -0.01 52 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.39 +0.02 48 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.29 -0.01 44 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.04 -0.01 35 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.80 0.00 36 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.59 +0.01 40 0 139 0
30MAR26 6.00 C 0.00 0.00 0.00 0.36 0.00 31 0 15 0
30MAR26 6.25 C 0.00 0.00 0.00 0.22 0.00 34 0 20 0
30MAR26 6.50 C 0.00 0.00 0.00 0.11 -0.01 33 0 319 0
30MAR26 6.75 C 0.00 0.00 0.00 0.05 -0.01 33 0 450 0
30MAR26 7.00 C 0.00 0.00 0.00 0.03 0.00 37 0 245 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 -0.01 35 0 34 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 12 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 48 0 19 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 54 0 22 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 59 0 12 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 65 0 12 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 79 0 5 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.73 +0.04 57 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.62 +0.01 49 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.51 +0.01 41 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.43 +0.02 47 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.31 +0.01 35 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.10 +0.03 41 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.86 +0.04 35 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.62 -0.04 28 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.47 +0.01 32 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.33 0.00 32 0 101 0
29APR26 6.50 C 0.22 0.22 0.22 0.22 0.00 32 1 97 0
29APR26 6.75 C 0.00 0.00 0.00 0.14 0.00 32 0 78 0
29APR26 7.00 C 0.00 0.00 0.00 0.09 0.00 33 0 40 0
29APR26 7.25 C 0.00 0.00 0.00 0.05 -0.01 32 0 105 0
29APR26 7.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 127 0
29APR26 7.75 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 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 53 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.73 +0.01 42 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.63 +0.02 39 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.53 +0.02 37 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.46 +0.04 42 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.35 +0.04 37 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.11 -0.02 33 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.91 -0.01 34 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.73 +0.03 34 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.55 +0.01 32 0 15 0
28MAY26 6.25 C 0.00 0.00 0.00 0.41 0.00 32 0 3 0
28MAY26 6.50 C 0.00 0.00 0.00 0.30 -0.01 32 0 40 0
28MAY26 6.75 C 0.00 0.00 0.00 0.22 -0.01 33 0 25 0
28MAY26 7.00 C 0.00 0.00 0.00 0.16 -0.01 33 0 27 0
28MAY26 7.25 C 0.00 0.00 0.00 0.11 -0.01 33 0 56 0
28MAY26 7.50 C 0.00 0.00 0.00 0.07 -0.01 33 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 9.00 C 0.00 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 0.00 41 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.03 -0.01 39 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.94 +0.03 40 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.83 -0.01 34 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.77 +0.03 43 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.67 0.00 40 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.57 +0.04 38 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.47 0.00 36 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 1.38 +0.02 35 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.16 +0.02 33 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.97 +0.03 34 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.78 +0.01 32 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.61 -0.01 31 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 0.48 -0.01 32 0 15 0
29JUN26 6.50 C 0.00 0.00 0.00 0.37 -0.02 32 0 364 0
29JUN26 6.75 C 0.00 0.00 0.00 0.28 -0.02 32 0 429 0
29JUN26 7.00 C 0.00 0.00 0.00 0.22 -0.01 33 0 93 0
29JUN26 7.25 C 0.00 0.00 0.00 0.17 -0.01 33 0 70 0
29JUN26 7.50 C 0.00 0.00 0.00 0.12 -0.02 33 0 2 0
29JUN26 7.75 C 0.00 0.00 0.00 0.09 -0.01 33 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.06 -0.02 33 0 10 0
29JUN26 8.25 C 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 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 1.77 +0.03 37 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.67 0.00 35 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.59 +0.04 36 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.50 +0.02 35 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.42 +0.03 35 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.22 +0.01 35 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.03 +0.01 34 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.87 -0.01 34 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.72 -0.02 33 0 200 0
29SEP26 6.25 C 0.00 0.00 0.00 0.59 -0.02 33 0 200 0
29SEP26 6.50 C 0.00 0.00 0.00 0.48 -0.03 32 0 5 0
29SEP26 6.75 C 0.00 0.00 0.00 0.39 -0.02 32 0 77 0
29SEP26 7.00 C 0.00 0.00 0.00 0.31 -0.03 32 0 44 0
29SEP26 7.25 C 0.00 0.00 0.00 0.25 -0.03 32 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.20 -0.02 32 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.16 -0.02 32 0 11 0
29SEP26 8.00 C 0.00 0.00 0.00 0.13 -0.01 32 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 0.10 -0.01 32 0 10 0
29SEP26 8.50 C 0.00 0.00 0.00 0.08 -0.01 32 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.04 -0.01 33 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.78 +0.02 33 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.70 +0.02 34 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.62 +0.02 34 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.54 +0.02 34 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.47 +0.03 34 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.29 +0.02 34 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.13 +0.02 34 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.98 +0.02 34 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.85 +0.02 33 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.74 +0.02 34 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.64 +0.02 34 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.55 +0.02 34 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.47 +0.02 34 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.40 +0.01 34 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.34 +0.01 33 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.29 +0.01 34 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.25 +0.01 34 0 4 0
30DEC26 8.25 C 0.00 0.00 0.00 0.21 +0.01 34 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.18 +0.01 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.15 +0.01 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.13 +0.01 34 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.11 +0.01 34 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.09 +0.01 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.07 0.00 33 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.84 +0.02 34 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.76 +0.02 34 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.68 +0.02 34 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.61 +0.02 34 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.53 +0.01 33 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.35 0.00 32 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.20 +0.02 32 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.04 -0.01 31 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.92 0.00 32 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.81 -0.01 32 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.70 -0.02 31 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.62 -0.01 32 0 9 0
30MAR27 7.00 C 0.00 0.00 0.00 0.54 -0.01 32 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 0.47 -0.02 32 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.41 -0.01 32 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.35 -0.02 32 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.30 -0.02 32 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.26 -0.02 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.22 -0.02 31 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.19 -0.02 31 0 0 0
TOTAL CALL 1 3,715 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 164 0 1 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 151 0 10 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 139 0 1 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 54 0 32 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 44 0 45 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 19 0
30MAR26 5.75 P 0.00 0.00 0.00 0.04 -0.01 36 0 40 0
30MAR26 6.00 P 0.07 0.07 0.07 0.09 -0.02 35 6 154 0
30MAR26 6.25 P 0.00 0.00 0.00 0.18 -0.03 33 0 194 0
30MAR26 6.50 P 0.00 0.00 0.00 0.34 -0.02 36 0 329 0
30MAR26 6.75 P 0.00 0.00 0.00 0.52 -0.03 35 0 507 0
30MAR26 7.00 P 0.00 0.00 0.00 0.75 -0.02 39 0 180 0
30MAR26 7.25 P 0.00 0.00 0.00 0.97 -0.05 0 0 82 0
30MAR26 7.50 P 0.00 0.00 0.00 1.22 -0.04 0 0 20 0
30MAR26 7.75 P 0.00 0.00 0.00 1.47 -0.02 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.72 -0.02 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.97 -0.02 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.22 -0.07 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.47 -0.02 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.72 -0.02 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.97 -0.02 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 3.22 -0.02 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.47 -0.02 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 42 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 37 0 25 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 15 0
29APR26 5.25 P 0.00 0.00 0.00 0.02 -0.01 32 0 24 0
29APR26 5.50 P 0.00 0.00 0.00 0.05 -0.01 33 0 6 0
29APR26 5.75 P 0.00 0.00 0.00 0.10 -0.02 33 0 19 0
29APR26 6.00 P 0.00 0.00 0.00 0.17 -0.03 32 0 36 0
29APR26 6.25 P 0.00 0.00 0.00 0.27 -0.04 31 0 41 0
29APR26 6.50 P 0.00 0.00 0.00 0.42 -0.04 32 0 293 0
29APR26 6.75 P 0.00 0.00 0.00 0.60 -0.04 33 0 80 0
29APR26 7.00 P 0.00 0.00 0.00 0.79 -0.04 33 0 97 0
29APR26 7.25 P 0.00 0.00 0.00 1.01 -0.05 34 0 100 0
29APR26 7.50 P 0.00 0.00 0.00 1.23 -0.06 31 0 145 0
29APR26 7.75 P 0.00 0.00 0.00 1.47 -0.03 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.72 -0.04 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.97 -0.02 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.22 -0.07 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.47 -0.05 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.72 -0.02 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.97 -0.05 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 3.22 -0.02 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 3.48 -0.01 65 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.05 -0.02 33 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.10 -0.01 34 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.16 -0.02 33 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.25 -0.03 33 0 3 0
28MAY26 6.25 P 0.00 0.00 0.00 0.36 -0.04 33 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.50 -0.04 33 0 39 0
28MAY26 6.75 P 0.00 0.00 0.00 0.67 -0.03 34 0 2 0
28MAY26 7.00 P 0.00 0.00 0.00 0.84 -0.04 32 0 83 0
28MAY26 7.25 P 0.00 0.00 0.00 1.04 -0.04 32 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.26 -0.06 32 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.50 -0.05 34 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.74 -0.05 36 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.99 -0.05 39 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.22 -0.07 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.47 -0.05 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.72 -0.02 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.97 -0.05 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 -0.01 30 0 2 0
29JUN26 4.70 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.03 -0.01 33 0 14 0
29JUN26 4.90 P 0.00 0.00 0.00 0.04 -0.01 33 0 3 0
29JUN26 5.00 P 0.00 0.00 0.00 0.05 -0.01 33 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.09 -0.02 33 0 5 0
29JUN26 5.50 P 0.00 0.00 0.00 0.14 -0.02 33 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.21 -0.03 33 0 17 0
29JUN26 6.00 P 0.00 0.00 0.00 0.31 -0.03 33 0 10 0
29JUN26 6.25 P 0.42 0.42 0.42 0.43 -0.04 33 96 104 +95
29JUN26 6.50 P 0.00 0.00 0.00 0.57 -0.04 34 0 357 0
29JUN26 6.75 P 0.00 0.00 0.00 0.72 -0.06 33 0 307 0
29JUN26 7.00 P 0.00 0.00 0.00 0.92 -0.04 35 0 100 0
29JUN26 7.25 P 0.00 0.00 0.00 1.12 -0.04 35 0 82 0
29JUN26 7.50 P 0.00 0.00 0.00 1.33 -0.04 36 0 32 0
29JUN26 7.75 P 0.00 0.00 0.00 1.56 -0.03 38 0 37 0
29JUN26 8.00 P 0.00 0.00 0.00 1.80 -0.03 40 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.03 -0.04 41 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.27 -0.04 43 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.51 -0.06 44 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.76 -0.05 47 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.00 -0.04 48 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.25 -0.04 50 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.49 -0.04 50 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.07 -0.02 32 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.09 -0.01 33 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.10 -0.02 32 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.12 -0.02 32 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.14 -0.02 32 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.20 -0.03 32 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.28 -0.03 32 0 10 0
29SEP26 5.75 P 0.00 0.00 0.00 0.37 -0.03 31 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.48 -0.04 31 0 305 0
29SEP26 6.25 P 0.00 0.00 0.00 0.61 -0.04 31 0 231 0
29SEP26 6.50 P 0.00 0.00 0.00 0.75 -0.04 30 0 16 0
29SEP26 6.75 P 0.00 0.00 0.00 0.92 -0.05 31 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 1.10 -0.05 31 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 1.30 -0.05 31 0 37 0
29SEP26 7.50 P 0.00 0.00 0.00 1.49 -0.05 30 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 1.71 -0.05 31 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 1.93 -0.05 31 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 2.16 -0.04 32 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.39 -0.03 32 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.61 -0.02 30 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.83 -0.01 24 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.08 -0.04 26 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.32 -0.05 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.57 -0.04 23 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.14 0.00 34 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.16 0.00 34 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.18 0.00 34 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.21 0.00 34 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.23 0.00 33 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.31 0.00 33 0 3 0
30DEC26 5.50 P 0.00 0.00 0.00 0.41 +0.01 34 0 5 0
30DEC26 5.75 P 0.00 0.00 0.00 0.51 0.00 34 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.63 0.00 33 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.77 0.00 34 0 4 0
30DEC26 6.50 P 0.00 0.00 0.00 0.92 0.00 34 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.08 0.00 34 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.25 0.00 34 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.43 0.00 34 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.62 -0.01 34 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.82 -0.01 34 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.03 -0.01 34 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.24 -0.01 34 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.46 -0.01 34 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.68 -0.01 34 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.91 -0.01 34 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.14 -0.01 34 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.38 -0.01 34 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.61 -0.02 33 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.16 -0.02 31 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.18 -0.02 31 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.21 -0.02 32 0 2 0
30MAR27 4.90 P 0.00 0.00 0.00 0.24 -0.02 32 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.27 -0.02 32 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.35 -0.02 32 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.44 -0.03 31 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.54 -0.03 31 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.66 -0.03 31 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.79 -0.03 31 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.94 -0.03 31 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.10 -0.03 31 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.27 -0.05 31 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.47 -0.03 32 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.66 -0.04 32 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.86 -0.03 32 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.06 -0.04 32 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.28 -0.03 33 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.48 -0.03 32 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.71 -0.01 33 0 0 0
TOTAL PUT 102 4,585 +95
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$ 206.00
30MAR26 100.00 C 0.00 0.00 0.00 106.04 -1.12 0 0 1,500 0
30MAR26 102.50 C 0.00 0.00 0.00 103.83 -0.02 132 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 103.01 +0.87 191 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 98.83 -0.03 123 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 97.68 -0.21 172 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 93.84 -1.03 115 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 91.34 -1.48 111 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 90.73 +1.85 168 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 86.46 -1.42 112 0 250 0
30MAR26 122.50 C 0.00 0.00 0.00 85.46 +0.33 152 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 83.07 +1.68 149 0 596 0
30MAR26 127.50 C 0.00 0.00 0.00 80.56 +0.64 144 0 150 0
30MAR26 130.00 C 0.00 0.00 0.00 78.16 +1.75 141 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 73.90 -0.02 89 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 71.49 -1.50 90 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 69.02 -1.56 88 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 67.90 +1.41 118 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 63.78 -1.84 66 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 63.15 -0.10 113 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 59.25 -0.50 81 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 56.42 -1.98 66 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 55.61 -0.31 99 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 52.66 +0.81 88 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 50.19 +1.44 85 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 46.31 -2.31 48 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 44.96 -1.28 74 0 1 0
30MAR26 165.00 C 0.00 0.00 0.00 41.62 -1.95 54 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 39.43 -1.01 58 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 37.40 -1.96 62 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 35.95 -0.79 70 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 34.05 -0.45 72 0 76 0
30MAR26 177.50 C 0.00 0.00 0.00 32.34 -0.20 74 0 59 0
30MAR26 180.00 C 0.00 0.00 0.00 29.42 -1.49 66 0 281 0
30MAR26 182.50 C 0.00 0.00 0.00 26.96 -1.99 62 0 139 0
30MAR26 185.00 C 0.00 0.00 0.00 26.37 -0.68 71 0 210 0
30MAR26 187.50 C 28.05 28.05 28.05 23.09 -2.14 61 30 370 +30
30MAR26 190.00 C 0.00 0.00 0.00 21.43 -2.06 62 0 674 0
30MAR26 192.50 C 0.00 0.00 0.00 19.83 -1.98 62 0 1,295 0
30MAR26 195.00 C 0.00 0.00 0.00 19.26 -0.96 68 0 1,981 0
30MAR26 197.50 C 21.14 21.14 21.14 16.87 -1.13 63 1 837 -1
30MAR26 200.00 C 14.89 17.00 14.89 16.19 -0.61 67 35 1,125 +1
30MAR26 205.00 C 14.35 14.51 13.95 13.61 -0.76 67 23 759 +21
30MAR26 210.00 C 13.80 14.27 10.38 11.39 -0.54 67 80 2,931 +7
30MAR26 215.00 C 12.97 13.05 9.36 9.36 -0.63 67 29 1,376 -2
30MAR26 220.00 C 10.00 10.50 7.90 7.70 -0.70 67 24 1,487 +13
30MAR26 225.00 C 8.41 8.41 6.10 6.23 -0.69 67 94 2,835 +37
30MAR26 230.00 C 7.20 7.72 5.05 4.99 -0.64 67 37 3,279 0
30MAR26 235.00 C 6.00 6.20 4.09 3.97 -0.58 67 188 1,480 -9
30MAR26 240.00 C 4.80 5.40 3.50 3.13 -0.52 67 347 3,471 -60
30MAR26 245.00 C 4.05 4.20 3.28 2.45 -0.45 67 96 1,080 +32
30MAR26 250.00 C 3.55 3.55 2.24 1.90 -0.40 67 348 3,521 +50
30MAR26 255.00 C 2.67 2.90 2.05 1.47 -0.34 67 64 8,117 -5
30MAR26 260.00 C 2.35 2.35 1.98 1.12 -0.29 66 61 1,531 +1
30MAR26 265.00 C 2.05 2.07 1.70 0.85 -0.25 66 65 704 +44
30MAR26 270.00 C 1.80 1.80 1.45 0.65 -0.20 67 36 760 +36
30MAR26 275.00 C 1.47 1.47 1.24 0.48 -0.17 66 38 927 +36
30MAR26 280.00 C 1.27 1.27 0.95 0.36 -0.14 66 162 11,823 +29
30MAR26 285.00 C 1.08 1.08 1.00 0.27 -0.11 66 45 543 +42
30MAR26 290.00 C 0.85 0.85 0.85 0.20 -0.09 66 1 842 +1
30MAR26 295.00 C 0.00 0.00 0.00 0.15 -0.07 67 0 279 0
30MAR26 300.00 C 0.71 0.71 0.63 0.11 -0.05 67 36 3,504 -4
30MAR26 310.00 C 0.55 0.60 0.53 0.06 -0.03 67 6 765 -2
30MAR26 320.00 C 0.00 0.00 0.00 0.03 -0.02 66 0 493 0
30MAR26 330.00 C 0.00 0.00 0.00 0.02 -0.01 68 0 1,090 0
30MAR26 340.00 C 0.00 0.00 0.00 0.01 0.00 68 0 870 0
30MAR26 350.00 C 0.00 0.00 0.00 0.01 0.00 71 0 778 0
30MAR26 360.00 C 0.20 0.20 0.20 0.01 0.00 75 35 354 +4
30MAR26 370.00 C 0.00 0.00 0.00 0.01 0.00 78 0 39 0
30MAR26 380.00 C 0.00 0.00 0.00 0.01 0.00 81 0 257 0
30MAR26 390.00 C 0.00 0.00 0.00 0.01 0.00 84 0 183 0
30MAR26 400.00 C 0.00 0.00 0.00 0.01 0.00 87 5 997 -5
30MAR26 410.00 C 0.00 0.00 0.00 0.01 0.00 90 0 37 0
30MAR26 420.00 C 0.00 0.00 0.00 0.01 0.00 93 0 107 0
30MAR26 430.00 C 0.00 0.00 0.00 0.01 0.00 96 0 205 0
30MAR26 440.00 C 0.00 0.00 0.00 0.01 0.00 99 0 306 0
30MAR26 450.00 C 0.08 0.08 0.08 0.01 0.00 101 2 1,159 -2
29APR26 120.00 C 0.00 0.00 0.00 88.50 +0.62 103 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 85.46 -0.83 93 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 83.54 -0.35 97 0 70 0
29APR26 127.50 C 0.00 0.00 0.00 80.73 +0.81 90 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 78.85 +0.17 94 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 76.38 +0.33 91 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 73.44 -0.79 83 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 71.34 -0.38 84 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 69.01 +0.14 83 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 66.57 +0.08 80 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 63.26 -0.72 70 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 61.58 -0.52 74 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 59.15 +0.75 72 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 56.38 -0.96 67 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 54.75 +1.03 70 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 52.15 -0.76 67 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 50.25 +0.04 68 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 47.88 -0.65 66 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 45.92 -0.49 66 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 43.83 -0.50 65 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 41.78 -0.16 64 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 39.78 -0.55 63 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 36.87 -1.53 58 0 20 0
29APR26 177.50 C 0.00 0.00 0.00 35.95 -0.42 62 0 232 0
29APR26 180.00 C 31.00 31.00 31.00 33.66 -1.05 60 1 130 0
29APR26 182.50 C 0.00 0.00 0.00 30.45 -2.04 54 0 120 0
29APR26 185.00 C 0.00 0.00 0.00 28.83 -1.38 54 0 222 0
29APR26 187.50 C 0.00 0.00 0.00 27.49 -1.69 55 0 354 0
29APR26 190.00 C 27.00 27.00 27.00 26.91 -0.37 59 25 596 -25
29APR26 192.50 C 0.00 0.00 0.00 25.36 -0.11 59 0 348 0
29APR26 195.00 C 0.00 0.00 0.00 23.51 -1.50 57 0 645 0
29APR26 197.50 C 0.00 0.00 0.00 22.32 -0.57 58 0 432 0
29APR26 200.00 C 25.01 25.01 25.01 21.56 -0.25 60 10 522 0
29APR26 205.00 C 20.10 20.10 20.10 18.60 -0.65 58 1 122 0
29APR26 210.00 C 18.26 18.26 16.42 16.56 -0.49 59 24 243 +1
29APR26 215.00 C 18.00 18.00 13.20 14.33 -0.54 58 166 764 +156
29APR26 220.00 C 0.00 0.00 0.00 12.61 -0.48 58 1 370 0
29APR26 225.00 C 11.88 12.31 11.35 11.06 -0.45 59 28 327 -5
29APR26 230.00 C 11.75 12.00 9.10 9.57 -0.61 59 56 2,773 +6
29APR26 235.00 C 8.70 8.70 8.70 8.25 -0.58 59 1 371 0
29APR26 240.00 C 9.18 9.50 7.00 7.09 -0.55 58 40 1,137 -24
29APR26 245.00 C 7.33 7.33 7.33 6.08 -0.51 58 15 489 +15
29APR26 250.00 C 6.60 6.60 5.30 5.19 -0.48 58 32 497 +24
29APR26 255.00 C 5.15 5.15 5.15 4.42 -0.44 58 2 261 -2
29APR26 260.00 C 5.50 5.50 5.50 3.75 -0.41 58 15 1,668 0
29APR26 265.00 C 0.00 0.00 0.00 3.18 -0.37 58 0 291 0
29APR26 270.00 C 4.40 4.40 4.40 2.69 -0.33 58 1 342 0
29APR26 275.00 C 3.29 3.29 3.29 2.26 -0.31 58 30 519 0
29APR26 280.00 C 0.00 0.00 0.00 1.90 -0.28 58 0 195 0
29APR26 285.00 C 0.00 0.00 0.00 1.60 -0.24 58 0 219 0
29APR26 290.00 C 2.60 2.75 2.36 1.34 -0.22 58 32 879 +27
29APR26 295.00 C 0.00 0.00 0.00 1.12 -0.19 58 0 137 0
29APR26 300.00 C 2.20 2.20 1.64 0.93 -0.18 58 34 293 0
29APR26 310.00 C 0.00 0.00 0.00 0.65 -0.13 58 0 117 0
29APR26 320.00 C 0.00 0.00 0.00 0.43 -0.10 58 0 91 0
29APR26 330.00 C 0.00 0.00 0.00 0.30 -0.07 58 0 348 0
29APR26 340.00 C 0.00 0.00 0.00 0.20 -0.06 58 0 312 0
29APR26 350.00 C 0.73 0.73 0.73 0.14 -0.04 58 5 305 +5
29APR26 360.00 C 0.67 0.68 0.67 0.09 -0.03 58 50 88 +50
29APR26 370.00 C 0.00 0.00 0.00 0.06 -0.02 57 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 0.04 -0.02 57 0 62 0
29APR26 390.00 C 0.00 0.00 0.00 0.03 -0.01 58 0 4 0
29APR26 400.00 C 0.00 0.00 0.00 0.02 -0.01 58 0 263 0
28MAY26 175.00 C 0.00 0.00 0.00 39.21 -1.86 54 0 0 0
28MAY26 177.50 C 0.00 0.00 0.00 39.04 +0.11 59 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 37.35 +0.64 59 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 33.61 -2.03 52 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 32.87 -1.25 55 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 32.52 +0.59 58 0 2 0
28MAY26 190.00 C 0.00 0.00 0.00 30.16 -0.26 56 0 0 0
28MAY26 192.50 C 0.00 0.00 0.00 28.28 -0.32 54 0 0 0
28MAY26 195.00 C 27.30 27.30 27.30 26.95 -0.35 54 1 1 +1
28MAY26 197.50 C 0.00 0.00 0.00 25.43 -1.86 54 0 98 0
28MAY26 200.00 C 28.38 28.38 28.38 24.02 -0.93 54 3 53 +3
28MAY26 205.00 C 24.00 24.00 22.10 21.95 -0.75 54 26 57 +12
28MAY26 210.00 C 19.98 19.98 19.98 19.78 -0.69 55 2 2 +2
28MAY26 215.00 C 20.86 20.86 20.86 17.81 -0.64 55 15 19 0
28MAY26 220.00 C 18.61 18.61 18.61 16.03 -0.61 55 15 155 0
28MAY26 225.00 C 16.87 16.87 16.87 14.41 -0.59 55 15 181 -15
28MAY26 230.00 C 13.38 13.38 13.38 12.95 -0.28 56 15 511 -15
28MAY26 235.00 C 0.00 0.00 0.00 11.64 -0.50 56 0 577 0
28MAY26 240.00 C 10.46 10.46 10.46 10.46 -0.48 56 1 544 -1
28MAY26 245.00 C 11.14 11.14 9.88 9.18 -0.45 56 60 534 -45
28MAY26 250.00 C 0.00 0.00 0.00 8.32 -0.35 56 0 575 0
28MAY26 255.00 C 0.00 0.00 0.00 7.36 -0.55 56 0 322 0
28MAY26 260.00 C 0.00 0.00 0.00 6.51 -0.55 56 0 267 0
28MAY26 265.00 C 0.00 0.00 0.00 5.74 -0.52 56 0 352 0
28MAY26 270.00 C 6.10 6.10 6.10 5.06 -0.49 56 5 232 0
28MAY26 275.00 C 0.00 0.00 0.00 4.45 -0.46 56 0 395 0
28MAY26 280.00 C 0.00 0.00 0.00 3.80 -0.54 55 0 169 0
28MAY26 285.00 C 0.00 0.00 0.00 3.34 -0.50 56 0 231 0
28MAY26 290.00 C 0.00 0.00 0.00 2.93 -0.45 56 0 291 0
28MAY26 295.00 C 3.92 3.92 3.92 2.56 -0.34 55 3 317 0
28MAY26 300.00 C 0.00 0.00 0.00 2.24 -0.31 55 0 230 0
28MAY26 310.00 C 0.00 0.00 0.00 1.71 -0.26 55 0 47 0
28MAY26 320.00 C 0.00 0.00 0.00 1.31 -0.21 56 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 0.99 -0.18 55 0 12 0
29JUN26 100.00 C 0.00 0.00 0.00 109.42 +0.92 103 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 105.08 -1.52 80 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 103.01 +0.70 83 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 99.64 -0.62 68 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 99.63 +1.74 93 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 94.48 -1.13 60 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 92.56 -1.42 67 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 92.09 +1.30 84 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 88.50 -1.34 72 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 85.49 -0.80 65 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 83.59 -0.30 69 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 82.22 +1.88 74 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 78.85 +0.15 66 0 44 0
29JUN26 132.50 C 0.00 0.00 0.00 76.38 -0.96 64 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 73.44 -1.36 58 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 71.34 -1.14 59 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 70.37 +0.52 66 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 68.06 -0.21 65 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 65.84 +0.14 64 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 62.94 -0.34 59 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 61.41 -0.34 62 0 3 0
29JUN26 152.50 C 0.00 0.00 0.00 57.20 -2.45 51 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 57.19 -0.37 60 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 53.48 -2.01 53 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 51.99 -1.24 55 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 51.13 +0.06 58 0 5 0
29JUN26 165.00 C 0.00 0.00 0.00 48.16 -1.10 54 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 47.30 -0.43 58 0 31 0
29JUN26 170.00 C 0.00 0.00 0.00 44.77 -1.00 55 0 503 0
29JUN26 172.50 C 0.00 0.00 0.00 43.68 +0.14 57 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 39.72 -2.68 50 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 39.05 -1.36 53 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 38.54 -0.47 56 0 95 0
29JUN26 182.50 C 0.00 0.00 0.00 35.91 -1.27 53 0 60 0
29JUN26 185.00 C 0.00 0.00 0.00 35.46 -0.48 56 0 136 0
29JUN26 187.50 C 0.00 0.00 0.00 33.25 -0.95 54 0 87 0
29JUN26 190.00 C 0.00 0.00 0.00 32.07 -0.64 54 0 151 0
29JUN26 192.50 C 0.00 0.00 0.00 30.97 -0.17 55 0 153 0
29JUN26 195.00 C 0.00 0.00 0.00 29.74 -0.49 55 0 90 0
29JUN26 197.50 C 0.00 0.00 0.00 27.84 -1.11 54 0 289 0
29JUN26 200.00 C 0.00 0.00 0.00 26.33 -0.98 53 0 1,626 0
29JUN26 205.00 C 0.00 0.00 0.00 24.65 -0.58 54 0 186 0
29JUN26 210.00 C 24.18 24.18 22.00 22.53 -0.54 54 3 587 0
29JUN26 215.00 C 23.51 23.73 20.80 20.42 -0.50 54 17 546 +17
29JUN26 220.00 C 21.65 21.90 18.50 18.50 -0.59 54 117 2,010 +117
29JUN26 225.00 C 17.40 17.40 17.40 16.87 -0.47 54 1 333 +1
29JUN26 230.00 C 0.00 0.00 0.00 15.22 -0.44 54 0 1,482 0
29JUN26 235.00 C 14.66 14.69 14.66 13.83 -0.44 54 3 574 +3
29JUN26 240.00 C 13.98 13.98 13.98 12.44 -0.45 54 15 3,455 -15
29JUN26 245.00 C 0.00 0.00 0.00 11.22 -0.40 54 0 602 0
29JUN26 250.00 C 12.12 12.12 10.80 10.16 -0.39 54 4 867 -2
29JUN26 255.00 C 10.90 10.90 10.90 9.09 -0.40 54 4 112 +4
29JUN26 260.00 C 10.60 10.60 10.60 8.18 -0.34 54 10 815 -10
29JUN26 265.00 C 0.00 0.00 0.00 7.39 -0.34 54 0 162 0
29JUN26 270.00 C 6.94 7.10 6.94 6.60 -0.34 54 2 171 +2
29JUN26 275.00 C 0.00 0.00 0.00 5.91 -0.28 54 0 165 0
29JUN26 280.00 C 6.50 6.50 6.50 5.33 -0.13 54 10 98 +10
29JUN26 285.00 C 0.00 0.00 0.00 4.76 -0.29 53 0 20 0
29JUN26 290.00 C 0.00 0.00 0.00 4.10 -0.25 53 0 555 0
29JUN26 295.00 C 0.00 0.00 0.00 3.71 -0.34 53 0 35 0
29JUN26 300.00 C 0.00 0.00 0.00 3.32 -0.22 53 0 1,319 0
29JUN26 310.00 C 0.00 0.00 0.00 2.63 -0.17 53 0 50 0
29JUN26 320.00 C 0.00 0.00 0.00 2.11 -0.17 53 0 71 0
29JUN26 330.00 C 0.00 0.00 0.00 1.67 -0.12 53 0 40 0
29JUN26 340.00 C 0.00 0.00 0.00 1.33 -0.12 53 0 38 0
29JUN26 350.00 C 0.00 0.00 0.00 1.05 -0.09 53 0 6 0
29JUN26 360.00 C 0.00 0.00 0.00 0.83 -0.09 53 1 6 -1
29JUN26 370.00 C 0.00 0.00 0.00 0.65 -0.06 53 0 48 0
29JUN26 380.00 C 0.00 0.00 0.00 0.52 -0.06 53 0 21 0
29JUN26 390.00 C 0.00 0.00 0.00 0.40 -0.06 53 0 5 0
29JUN26 400.00 C 0.00 0.00 0.00 0.33 -0.04 53 0 90 0
29JUN26 410.00 C 0.00 0.00 0.00 0.25 -0.04 53 0 181 0
29JUN26 420.00 C 0.00 0.00 0.00 0.20 -0.03 53 0 95 0
29JUN26 430.00 C 0.00 0.00 0.00 0.16 -0.02 53 0 90 0
29JUN26 440.00 C 0.00 0.00 0.00 0.12 -0.02 53 0 152 0
29JUN26 450.00 C 0.00 0.00 0.00 0.10 -0.01 53 0 340 0
29SEP26 100.00 C 0.00 0.00 0.00 109.42 +0.92 79 0 60 0
29SEP26 102.50 C 0.00 0.00 0.00 105.08 -1.72 63 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 103.11 +0.07 65 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 100.12 -0.22 59 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 99.63 +0.74 71 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 97.65 -0.12 71 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 93.21 -1.63 58 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 92.09 -0.16 64 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 90.55 +0.71 66 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 88.17 +0.31 65 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 85.95 -0.29 64 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 82.62 -1.37 58 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 81.49 +0.67 62 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 78.39 -0.35 58 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 75.83 +0.38 55 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 75.03 +0.12 59 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 72.49 -0.55 57 0 60 0
29SEP26 142.50 C 0.00 0.00 0.00 69.81 -1.33 55 0 60 0
29SEP26 145.00 C 0.00 0.00 0.00 68.56 -0.17 57 0 118 0
29SEP26 147.50 C 0.00 0.00 0.00 65.53 -1.67 53 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 65.11 -0.38 57 0 310 0
29SEP26 152.50 C 0.00 0.00 0.00 62.67 -0.44 55 0 30 0
29SEP26 155.00 C 0.00 0.00 0.00 60.55 -0.17 54 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 58.63 -0.87 54 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 57.61 -0.30 55 0 30 0
29SEP26 162.50 C 0.00 0.00 0.00 55.27 -1.31 53 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 54.54 +1.50 55 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 52.91 -0.12 55 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 51.29 -0.42 55 0 34 0
29SEP26 172.50 C 0.00 0.00 0.00 48.56 -1.54 53 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 47.29 -0.39 53 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 45.33 -1.85 52 0 3 0
29SEP26 180.00 C 0.00 0.00 0.00 45.32 -0.44 54 0 2 0
29SEP26 182.50 C 0.00 0.00 0.00 43.91 -0.44 54 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 41.65 -0.77 53 0 23 0
29SEP26 187.50 C 0.00 0.00 0.00 39.85 -1.35 52 0 24 0
29SEP26 190.00 C 0.00 0.00 0.00 39.84 +0.06 54 0 125 0
29SEP26 192.50 C 0.00 0.00 0.00 38.63 -0.45 54 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 36.92 -0.95 53 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 36.21 +0.75 54 0 30 0
29SEP26 200.00 C 0.00 0.00 0.00 34.57 -0.88 53 0 451 0
29SEP26 205.00 C 0.00 0.00 0.00 32.64 -0.53 53 0 97 0
29SEP26 210.00 C 32.45 32.45 32.45 30.61 -0.53 53 1 182 +1
29SEP26 215.00 C 0.00 0.00 0.00 28.69 -0.45 53 0 99 0
29SEP26 220.00 C 0.00 0.00 0.00 26.71 -0.43 53 0 167 0
29SEP26 225.00 C 0.00 0.00 0.00 25.07 -0.43 53 0 212 0
29SEP26 230.00 C 25.16 25.16 25.16 23.43 -0.43 53 30 1,168 +30
29SEP26 235.00 C 0.00 0.00 0.00 21.79 -0.44 53 0 78 0
29SEP26 240.00 C 0.00 0.00 0.00 20.34 -0.40 53 0 843 0
29SEP26 245.00 C 0.00 0.00 0.00 19.04 -0.40 53 0 71 0
29SEP26 250.00 C 0.00 0.00 0.00 17.75 -0.40 53 0 481 0
29SEP26 255.00 C 0.00 0.00 0.00 16.45 -0.41 53 0 162 0
29SEP26 260.00 C 0.00 0.00 0.00 15.37 -0.36 53 0 253 0
29SEP26 265.00 C 0.00 0.00 0.00 14.38 -0.36 53 0 202 0
29SEP26 270.00 C 15.21 15.21 15.21 13.38 -0.37 53 1 550 +1
29SEP26 275.00 C 0.00 0.00 0.00 12.39 -0.37 52 0 69 0
29SEP26 280.00 C 0.00 0.00 0.00 11.54 -0.31 53 0 39 0
29SEP26 285.00 C 0.00 0.00 0.00 10.80 -0.32 52 0 64 0
29SEP26 290.00 C 0.00 0.00 0.00 10.06 -0.32 52 0 280 0
29SEP26 295.00 C 0.00 0.00 0.00 9.33 -0.32 52 0 76 0
29SEP26 300.00 C 10.87 10.87 10.87 8.60 -0.32 52 1 585 +1
29SEP26 310.00 C 0.00 0.00 0.00 7.54 -0.27 52 0 230 0
29SEP26 320.00 C 0.00 0.00 0.00 6.48 -0.28 52 0 30 0
29SEP26 330.00 C 0.00 0.00 0.00 5.61 -0.22 52 0 106 0
29SEP26 340.00 C 0.00 0.00 0.00 4.88 -0.22 52 0 13 0
29SEP26 350.00 C 0.00 0.00 0.00 4.03 -0.34 52 0 213 0
29SEP26 360.00 C 0.00 0.00 0.00 3.54 -0.27 52 0 99 0
29SEP26 370.00 C 0.00 0.00 0.00 3.06 -0.26 52 0 85 0
29SEP26 380.00 C 0.00 0.00 0.00 2.60 -0.23 52 0 5 0
29SEP26 390.00 C 0.00 0.00 0.00 2.29 -0.19 52 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 1.98 -0.19 52 0 212 0
29SEP26 410.00 C 0.00 0.00 0.00 1.67 -0.18 52 0 40 0
29SEP26 420.00 C 0.00 0.00 0.00 1.48 -0.13 52 0 37 0
29SEP26 430.00 C 2.70 2.70 2.70 1.29 -0.13 52 30 90 -30
29SEP26 440.00 C 0.00 0.00 0.00 1.09 -0.13 52 0 30 0
29SEP26 450.00 C 0.00 0.00 0.00 0.95 -0.09 52 0 622 0
30DEC26 100.00 C 0.00 0.00 0.00 109.42 -1.31 65 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 106.79 -0.27 62 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 105.75 -0.26 66 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 103.06 +0.41 64 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 101.18 +0.68 64 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 98.00 -0.20 59 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 95.09 -0.91 56 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 92.93 -1.63 55 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 92.39 +0.41 60 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 90.29 -0.15 60 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 88.20 -0.31 59 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 85.85 0.00 57 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 82.81 -1.35 54 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 82.20 +0.11 58 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 80.27 -0.34 57 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 77.02 -1.01 53 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 75.79 -0.37 55 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 73.21 -1.78 53 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 71.95 -0.94 54 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 70.42 -1.03 54 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 68.74 -0.98 54 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 67.59 -0.38 55 0 0 0
30DEC26 155.00 C 68.00 68.00 68.00 65.73 -0.58 54 1 1 +1
30DEC26 157.50 C 0.00 0.00 0.00 63.81 +0.84 53 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 62.17 +0.12 53 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 60.69 -0.43 53 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 58.42 -1.13 52 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 58.06 -0.25 54 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 55.88 -1.12 52 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 55.22 -0.41 54 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 53.25 +0.36 52 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 51.98 -0.90 53 0 38 0
30DEC26 180.00 C 0.00 0.00 0.00 50.40 +0.44 52 0 1,004 0
30DEC26 182.50 C 0.00 0.00 0.00 49.54 -0.41 53 0 1,030 0
30DEC26 185.00 C 0.00 0.00 0.00 47.39 -0.21 52 0 70 0
30DEC26 187.50 C 0.00 0.00 0.00 46.39 -1.20 52 0 82 0
30DEC26 190.00 C 0.00 0.00 0.00 45.65 -0.76 52 0 38 0
30DEC26 192.50 C 0.00 0.00 0.00 44.73 -0.20 53 0 23 0
30DEC26 195.00 C 0.00 0.00 0.00 43.17 +0.24 52 0 115 0
30DEC26 197.50 C 0.00 0.00 0.00 42.47 +0.24 53 0 136 0
30DEC26 200.00 C 0.00 0.00 0.00 41.29 -0.44 53 0 448 0
30DEC26 205.00 C 0.00 0.00 0.00 38.87 +1.30 52 0 250 0
30DEC26 210.00 C 0.00 0.00 0.00 37.02 -0.54 52 0 137 0
30DEC26 215.00 C 0.00 0.00 0.00 35.16 -0.47 52 0 90 0
30DEC26 220.00 C 36.18 36.18 35.13 33.25 -0.43 52 31 188 +31
30DEC26 225.00 C 0.00 0.00 0.00 31.47 -0.41 52 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 29.89 -0.41 52 0 57 0
30DEC26 235.00 C 0.00 0.00 0.00 28.31 -0.41 52 0 290 0
30DEC26 240.00 C 0.00 0.00 0.00 26.73 -0.42 52 0 1,569 0
30DEC26 245.00 C 27.96 27.96 27.96 25.20 -0.38 52 30 1,256 +30
30DEC26 250.00 C 24.35 24.35 24.35 23.96 -0.39 52 1 182 0
30DEC26 255.00 C 0.00 0.00 0.00 22.72 -0.39 52 0 96 0
30DEC26 260.00 C 0.00 0.00 0.00 21.47 -0.40 52 0 64 0
30DEC26 265.00 C 21.39 21.39 21.39 20.23 -0.40 52 100 117 -67
30DEC26 270.00 C 0.00 0.00 0.00 19.12 -0.35 52 0 12 0
30DEC26 275.00 C 0.00 0.00 0.00 18.17 -0.35 52 0 0 0
30DEC26 280.00 C 19.87 19.87 19.87 17.22 -0.36 52 60 265 +54
30DEC26 285.00 C 0.00 0.00 0.00 16.28 -0.35 52 0 33 0
30DEC26 290.00 C 0.00 0.00 0.00 15.33 -0.36 52 0 126 0
30DEC26 295.00 C 0.00 0.00 0.00 14.44 -0.31 52 0 65 0
30DEC26 300.00 C 0.00 0.00 0.00 13.75 -0.30 52 0 51 0
30DEC26 310.00 C 0.00 0.00 0.00 12.35 -0.31 51 0 1 0
30DEC26 320.00 C 0.00 0.00 0.00 10.95 -0.31 51 0 3 0
30DEC26 330.00 C 0.00 0.00 0.00 9.86 -0.26 51 0 6 0
30DEC26 340.00 C 0.00 0.00 0.00 8.86 -0.26 51 0 71 0
30DEC26 350.00 C 0.00 0.00 0.00 7.86 -0.27 51 0 67 0
30MAR27 180.00 C 0.00 0.00 0.00 54.44 -2.13 50 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 53.94 -1.29 52 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 52.73 -0.34 51 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 51.31 -1.29 51 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 50.70 -0.02 52 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 48.83 -1.62 51 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 48.37 -0.12 51 0 1 0
30MAR27 197.50 C 0.00 0.00 0.00 47.83 -0.37 52 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 45.95 -0.17 51 0 6 0
30MAR27 205.00 C 0.00 0.00 0.00 44.56 -0.30 52 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 42.42 -0.64 52 0 0 0
30MAR27 215.00 C 40.88 40.88 40.88 40.77 -0.46 52 2 7 +2
30MAR27 220.00 C 0.00 0.00 0.00 38.88 -0.54 52 0 27 0
30MAR27 225.00 C 0.00 0.00 0.00 36.98 -0.55 52 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 35.42 -0.52 52 0 5 0
30MAR27 235.00 C 34.42 34.42 34.42 33.90 -0.52 52 2 2 +2
30MAR27 240.00 C 37.00 37.00 34.50 32.37 -0.52 52 3 68 +3
30MAR27 245.00 C 0.00 0.00 0.00 30.84 -0.53 51 0 90 0
30MAR27 250.00 C 0.00 0.00 0.00 29.31 -0.54 51 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 28.10 -0.49 51 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 26.90 -0.50 51 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 25.70 -0.50 51 0 30 0
30MAR27 270.00 C 0.00 0.00 0.00 24.50 -0.51 51 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 23.31 -0.51 51 0 4 0
TOTAL CALL 3,098 127,549 +649
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 101 0 1,969 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 98 0 135 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 95 0 156 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 92 0 90 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 88 0 19 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 86 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 83 0 19 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 77 0 20 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 71 0 6 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 69 0 9 0
30MAR26 130.00 P 0.00 0.00 0.00 0.01 -0.01 66 0 46 0
30MAR26 132.50 P 0.00 0.00 0.00 0.02 -0.01 68 0 66 0
30MAR26 135.00 P 0.00 0.00 0.00 0.03 -0.01 67 0 248 0
30MAR26 137.50 P 0.00 0.00 0.00 0.04 -0.02 67 0 92 0
30MAR26 140.00 P 0.00 0.00 0.00 0.06 -0.02 67 0 150 0
30MAR26 142.50 P 0.00 0.00 0.00 0.08 -0.03 66 0 70 0
30MAR26 145.00 P 0.00 0.00 0.00 0.11 -0.04 66 0 90 0
30MAR26 147.50 P 0.00 0.00 0.00 0.15 -0.06 66 0 7 0
30MAR26 150.00 P 0.32 0.32 0.32 0.21 -0.07 67 4 436 0
30MAR26 152.50 P 0.00 0.00 0.00 0.28 -0.09 66 0 36 0
30MAR26 155.00 P 0.00 0.00 0.00 0.37 -0.12 67 2 108 0
30MAR26 157.50 P 0.00 0.00 0.00 0.49 -0.13 66 0 94 0
30MAR26 160.00 P 0.81 0.81 0.81 0.62 -0.17 67 3 684 -3
30MAR26 162.50 P 0.00 0.00 0.00 0.80 -0.18 66 0 145 0
30MAR26 165.00 P 1.03 1.28 1.03 1.00 -0.22 67 55 831 +39
30MAR26 167.50 P 0.00 0.00 0.00 1.26 -0.24 67 0 308 0
30MAR26 170.00 P 0.00 0.00 0.00 1.54 -0.27 67 0 562 0
30MAR26 172.50 P 0.00 0.00 0.00 1.89 -0.31 67 0 440 0
30MAR26 175.00 P 2.95 2.95 2.30 2.28 -0.31 67 70 630 +5
30MAR26 177.50 P 0.00 0.00 0.00 2.71 -0.41 67 0 1,029 0
30MAR26 180.00 P 2.80 4.01 2.80 3.14 -0.50 66 39 6,718 -13
30MAR26 182.50 P 3.70 3.70 3.70 3.72 -0.54 66 3 562 0
30MAR26 185.00 P 3.51 4.38 3.51 4.31 -0.65 66 42 942 +2
30MAR26 187.50 P 4.10 6.10 4.10 5.01 -0.57 66 47 767 +2
30MAR26 190.00 P 4.47 6.48 4.47 5.69 -0.65 65 149 981 -22
30MAR26 192.50 P 6.65 6.65 6.23 6.53 -0.63 65 45 1,348 +45
30MAR26 195.00 P 6.21 7.55 6.21 7.42 -0.69 65 88 1,941 -14
30MAR26 197.50 P 6.30 10.00 6.30 8.43 -0.65 65 136 1,601 -9
30MAR26 200.00 P 7.75 11.21 7.72 9.57 -0.48 65 285 6,415 -74
30MAR26 205.00 P 10.00 11.82 9.80 11.93 -0.59 65 10 785 +7
30MAR26 210.00 P 12.19 13.16 12.19 14.56 -0.68 64 21 1,021 +17
30MAR26 215.00 P 15.26 17.29 15.26 17.67 -0.61 65 12 944 0
30MAR26 220.00 P 19.72 22.00 19.10 20.56 -1.43 62 56 4,481 -29
30MAR26 225.00 P 0.00 0.00 0.00 24.03 -0.46 62 4 2,334 -4
30MAR26 230.00 P 26.90 26.90 26.90 27.74 -1.31 61 5 2,452 +3
30MAR26 235.00 P 0.00 0.00 0.00 33.56 +1.65 73 6 1,811 0
30MAR26 240.00 P 0.00 0.00 0.00 37.14 +0.59 69 0 370 0
30MAR26 245.00 P 0.00 0.00 0.00 40.48 -0.74 60 0 429 0
30MAR26 250.00 P 43.00 43.00 43.00 46.34 -0.42 73 7 377 -7
30MAR26 255.00 P 0.00 0.00 0.00 50.86 +0.49 74 0 122 0
30MAR26 260.00 P 53.51 53.51 53.51 54.85 -1.58 66 1 256 -1
30MAR26 265.00 P 0.00 0.00 0.00 59.84 +0.22 70 0 39 0
30MAR26 270.00 P 0.00 0.00 0.00 65.30 -0.62 81 0 183 0
30MAR26 275.00 P 0.00 0.00 0.00 69.88 +0.68 78 0 73 0
30MAR26 280.00 P 0.00 0.00 0.00 74.32 +0.25 71 0 54 0
30MAR26 285.00 P 0.00 0.00 0.00 80.58 +1.61 96 0 212 0
30MAR26 290.00 P 0.00 0.00 0.00 84.32 -0.85 77 0 532 0
30MAR26 295.00 P 0.00 0.00 0.00 89.96 +0.30 94 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 94.00 -0.41 0 0 2 0
30MAR26 310.00 P 0.00 0.00 0.00 104.62 -1.55 98 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 114.69 +0.89 105 0 1 0
30MAR26 330.00 P 0.00 0.00 0.00 124.00 -0.98 0 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 134.00 +0.20 0 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 144.00 +0.20 0 0 600 0
30MAR26 360.00 P 0.00 0.00 0.00 154.00 -0.41 0 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 164.00 +0.20 0 0 0 0
30MAR26 380.00 P 0.00 0.00 0.00 174.00 -0.24 0 0 0 0
30MAR26 390.00 P 0.00 0.00 0.00 184.00 -0.91 0 0 0 0
30MAR26 400.00 P 0.00 0.00 0.00 194.00 -1.77 0 0 0 0
30MAR26 410.00 P 0.00 0.00 0.00 204.00 +0.20 0 0 0 0
30MAR26 420.00 P 0.00 0.00 0.00 214.00 -2.39 0 0 0 0
30MAR26 430.00 P 0.00 0.00 0.00 224.00 -1.67 0 0 0 0
30MAR26 440.00 P 0.00 0.00 0.00 234.00 -0.23 0 0 0 0
30MAR26 450.00 P 0.00 0.00 0.00 244.00 +0.20 0 0 50 0
29APR26 120.00 P 0.35 0.35 0.35 0.07 -0.01 59 3 113 +3
29APR26 122.50 P 0.00 0.00 0.00 0.08 -0.02 58 0 66 0
29APR26 125.00 P 0.00 0.00 0.00 0.11 -0.03 58 0 106 0
29APR26 127.50 P 0.00 0.00 0.00 0.14 -0.04 57 0 18 0
29APR26 130.00 P 0.00 0.00 0.00 0.19 -0.05 58 0 60 0
29APR26 132.50 P 0.00 0.00 0.00 0.25 -0.04 58 0 30 0
29APR26 135.00 P 0.00 0.00 0.00 0.32 -0.06 58 0 24 0
29APR26 137.50 P 0.00 0.00 0.00 0.40 -0.07 58 0 2 0
29APR26 140.00 P 0.00 0.00 0.00 0.49 -0.10 58 0 24 0
29APR26 142.50 P 0.00 0.00 0.00 0.63 -0.09 58 0 36 0
29APR26 145.00 P 0.00 0.00 0.00 0.76 -0.11 58 0 104 0
29APR26 147.50 P 0.00 0.00 0.00 0.96 -0.14 58 0 4 0
29APR26 150.00 P 1.31 1.31 1.31 1.17 -0.14 58 1 236 -1
29APR26 152.50 P 2.00 2.00 2.00 1.37 -0.19 58 6 9 +6
29APR26 155.00 P 0.00 0.00 0.00 1.67 -0.18 58 2 17 +2
29APR26 157.50 P 2.33 2.33 2.20 1.96 -0.19 58 33 33 +33
29APR26 160.00 P 2.58 2.60 2.58 2.29 -0.24 58 21 95 +20
29APR26 162.50 P 2.56 2.56 2.56 2.69 -0.25 58 30 242 +30
29APR26 165.00 P 2.89 3.31 2.89 3.09 -0.25 58 58 155 +51
29APR26 167.50 P 0.00 0.00 0.00 3.57 -0.30 58 0 65 0
29APR26 170.00 P 4.20 4.20 4.20 4.11 -0.30 58 10 259 0
29APR26 172.50 P 0.00 0.00 0.00 4.64 -0.32 58 0 166 0
29APR26 175.00 P 5.30 5.30 5.30 5.17 -0.48 58 10 385 0
29APR26 177.50 P 5.50 5.85 5.50 5.77 -0.52 57 11 479 0
29APR26 180.00 P 5.77 7.45 5.77 6.53 -0.47 58 33 506 -6
29APR26 182.50 P 0.00 0.00 0.00 7.20 -0.51 57 0 211 0
29APR26 185.00 P 8.20 8.20 8.20 7.99 -0.53 57 2 561 0
29APR26 187.50 P 8.90 8.90 8.90 8.80 -0.57 57 10 602 0
29APR26 190.00 P 8.28 9.77 8.28 9.77 -0.50 57 67 858 +14
29APR26 192.50 P 9.45 11.55 9.13 10.68 -0.58 57 85 554 -3
29APR26 195.00 P 10.37 13.14 10.37 11.71 -0.59 57 30 1,440 +30
29APR26 197.50 P 11.41 11.63 10.99 12.81 -0.51 57 88 448 +30
29APR26 200.00 P 11.67 14.00 11.67 13.98 -0.52 57 245 656 +102
29APR26 205.00 P 14.51 14.51 14.51 16.64 -0.47 57 30 221 +9
29APR26 210.00 P 0.00 0.00 0.00 19.40 -0.48 57 0 205 0
29APR26 215.00 P 0.00 0.00 0.00 22.43 -0.28 58 0 352 0
29APR26 220.00 P 0.00 0.00 0.00 25.74 -0.38 58 0 779 0
29APR26 225.00 P 26.10 26.10 26.10 28.24 -0.29 55 21 605 0
29APR26 230.00 P 0.00 0.00 0.00 32.77 +0.25 58 21 659 +21
29APR26 235.00 P 0.00 0.00 0.00 37.38 +1.85 62 0 654 0
29APR26 240.00 P 0.00 0.00 0.00 41.42 +0.81 62 0 1,186 0
29APR26 245.00 P 0.00 0.00 0.00 44.76 +1.63 60 0 599 0
29APR26 250.00 P 50.50 50.50 50.50 49.82 +2.19 64 1 391 +1
29APR26 255.00 P 0.00 0.00 0.00 53.96 -0.44 64 0 215 0
29APR26 260.00 P 0.00 0.00 0.00 58.11 +0.02 64 0 809 0
29APR26 265.00 P 0.00 0.00 0.00 62.91 +2.64 66 0 340 0
29APR26 270.00 P 0.00 0.00 0.00 65.98 -1.48 58 0 147 0
29APR26 275.00 P 0.00 0.00 0.00 70.71 -0.56 59 0 37 0
29APR26 280.00 P 0.00 0.00 0.00 75.48 -2.04 60 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 80.58 -0.41 63 0 25 0
29APR26 290.00 P 0.00 0.00 0.00 84.84 -2.41 59 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 90.81 +1.15 70 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 94.39 -1.49 58 0 60 0
29APR26 310.00 P 0.00 0.00 0.00 104.62 -1.55 65 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 114.69 +0.79 70 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 124.42 -0.56 70 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 134.00 -1.73 0 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 144.00 +0.20 0 0 0 0
29APR26 360.00 P 0.00 0.00 0.00 154.00 -0.86 0 0 0 0
29APR26 370.00 P 0.00 0.00 0.00 164.00 -0.27 0 0 0 0
29APR26 380.00 P 0.00 0.00 0.00 174.00 -0.24 0 0 0 0
29APR26 390.00 P 0.00 0.00 0.00 184.00 -0.91 0 0 0 0
29APR26 400.00 P 0.00 0.00 0.00 194.00 -1.77 0 0 0 0
28MAY26 175.00 P 6.05 8.30 6.05 7.90 -0.42 56 10 150 +6
28MAY26 177.50 P 0.00 0.00 0.00 8.68 -0.48 56 0 41 0
28MAY26 180.00 P 0.00 0.00 0.00 9.49 -0.47 56 0 65 0
28MAY26 182.50 P 0.00 0.00 0.00 10.36 -0.46 56 0 2 0
28MAY26 185.00 P 0.00 0.00 0.00 11.32 -0.32 56 0 161 0
28MAY26 187.50 P 0.00 0.00 0.00 12.28 -0.53 56 0 0 0
28MAY26 190.00 P 13.13 13.20 13.13 13.30 -0.52 56 26 63 +26
28MAY26 192.50 P 0.00 0.00 0.00 14.38 -0.52 56 0 3 0
28MAY26 195.00 P 0.00 0.00 0.00 15.51 -0.39 56 0 14 0
28MAY26 197.50 P 0.00 0.00 0.00 16.70 -0.54 56 0 33 0
28MAY26 200.00 P 16.60 18.20 16.60 17.96 -0.53 56 26 194 +11
28MAY26 205.00 P 21.00 21.00 21.00 20.62 -0.53 56 10 241 +10
28MAY26 210.00 P 0.00 0.00 0.00 23.18 -0.54 56 0 197 0
28MAY26 215.00 P 0.00 0.00 0.00 26.18 -0.58 56 0 454 0
28MAY26 220.00 P 0.00 0.00 0.00 29.71 -0.27 57 0 599 0
28MAY26 225.00 P 0.00 0.00 0.00 33.12 -0.25 57 0 641 0
28MAY26 230.00 P 0.00 0.00 0.00 35.33 -0.03 54 0 472 0
28MAY26 235.00 P 0.00 0.00 0.00 40.60 +0.16 59 0 215 0
28MAY26 240.00 P 0.00 0.00 0.00 44.26 +1.22 59 0 284 0
28MAY26 245.00 P 0.00 0.00 0.00 48.24 0.00 59 0 263 0
28MAY26 250.00 P 0.00 0.00 0.00 50.54 -2.21 54 0 305 0
28MAY26 255.00 P 0.00 0.00 0.00 56.67 -0.33 61 0 71 0
28MAY26 260.00 P 0.00 0.00 0.00 61.01 -0.32 62 0 203 0
28MAY26 265.00 P 0.00 0.00 0.00 65.37 +0.22 62 0 122 0
28MAY26 270.00 P 0.00 0.00 0.00 69.86 +2.22 63 0 150 0
28MAY26 275.00 P 0.00 0.00 0.00 73.98 -0.67 63 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 79.03 +0.24 65 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 83.15 -0.33 64 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 88.50 +1.25 67 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 91.30 +0.22 60 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 96.72 +0.84 64 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 107.92 +1.35 74 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 115.98 +0.15 67 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 126.03 +0.81 71 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 0.10 -0.01 53 0 2,499 0
29JUN26 102.50 P 0.00 0.00 0.00 0.13 -0.02 53 0 78 0
29JUN26 105.00 P 0.00 0.00 0.00 0.17 -0.02 53 0 90 0
29JUN26 107.50 P 0.00 0.00 0.00 0.22 -0.02 53 0 22 0
29JUN26 110.00 P 0.00 0.00 0.00 0.28 -0.02 53 0 11 0
29JUN26 112.50 P 0.00 0.00 0.00 0.34 -0.04 53 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 0.43 -0.04 53 0 19 0
29JUN26 117.50 P 0.00 0.00 0.00 0.52 -0.04 53 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.63 -0.06 53 0 1,294 0
29JUN26 122.50 P 0.00 0.00 0.00 0.77 -0.06 53 0 50 0
29JUN26 125.00 P 0.00 0.00 0.00 0.91 -0.06 53 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 1.08 -0.08 53 0 8 0
29JUN26 130.00 P 0.00 0.00 0.00 1.29 -0.08 53 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 1.50 -0.08 53 0 15 0
29JUN26 135.00 P 0.00 0.00 0.00 1.73 -0.11 53 0 17 0
29JUN26 137.50 P 0.00 0.00 0.00 2.03 -0.11 53 0 4 0
29JUN26 140.00 P 0.00 0.00 0.00 2.32 -0.11 53 0 50 0
29JUN26 142.50 P 0.00 0.00 0.00 2.63 -0.13 53 0 31 0
29JUN26 145.00 P 0.00 0.00 0.00 3.03 -0.14 53 0 52 0
29JUN26 147.50 P 0.00 0.00 0.00 3.44 -0.25 53 0 0 0
29JUN26 150.00 P 3.89 3.89 3.89 3.85 -0.14 53 4 270 0
29JUN26 152.50 P 0.00 0.00 0.00 4.46 -0.18 54 0 110 0
29JUN26 155.00 P 0.00 0.00 0.00 5.02 -0.18 54 0 325 0
29JUN26 157.50 P 5.30 5.30 5.30 5.58 -0.18 54 1 440 0
29JUN26 160.00 P 6.00 6.10 6.00 5.78 -0.56 52 20 2,212 +10
29JUN26 162.50 P 0.00 0.00 0.00 6.45 -0.61 52 0 460 0
29JUN26 165.00 P 7.74 7.74 7.74 7.57 -0.15 54 1 232 0
29JUN26 167.50 P 0.00 0.00 0.00 8.12 -0.39 53 0 244 0
29JUN26 170.00 P 0.00 0.00 0.00 8.72 -0.34 53 0 1,584 0
29JUN26 172.50 P 0.00 0.00 0.00 9.40 -0.17 52 0 213 0
29JUN26 175.00 P 10.40 10.40 10.40 10.25 -0.35 52 8 266 0
29JUN26 177.50 P 0.00 0.00 0.00 11.10 -0.35 52 0 275 0
29JUN26 180.00 P 11.58 11.58 11.58 12.03 -0.33 52 7 6,452 +7
29JUN26 182.50 P 0.00 0.00 0.00 12.95 -0.35 52 0 1,063 0
29JUN26 185.00 P 0.00 0.00 0.00 13.94 -0.25 52 0 2,151 0
29JUN26 187.50 P 0.00 0.00 0.00 14.98 -0.41 52 0 170 0
29JUN26 190.00 P 0.00 0.00 0.00 16.02 -0.48 52 0 2,010 0
29JUN26 192.50 P 15.40 15.40 15.40 17.15 -0.46 52 99 2,711 -99
29JUN26 195.00 P 19.12 19.52 18.42 18.37 -0.45 52 120 608 +120
29JUN26 197.50 P 0.00 0.00 0.00 19.60 -0.42 52 0 436 0
29JUN26 200.00 P 0.00 0.00 0.00 20.83 -0.47 52 0 5,057 0
29JUN26 205.00 P 24.00 24.00 24.00 23.48 -0.51 51 1 1,054 0
29JUN26 210.00 P 24.00 25.68 24.00 26.39 -0.20 51 25 945 +10
29JUN26 215.00 P 0.00 0.00 0.00 29.46 -0.24 52 0 415 0
29JUN26 220.00 P 0.00 0.00 0.00 32.70 -0.22 52 0 3,515 0
29JUN26 225.00 P 33.68 33.68 33.68 36.08 -0.20 52 12 448 +12
29JUN26 230.00 P 0.00 0.00 0.00 38.84 -0.96 50 0 1,175 0
29JUN26 235.00 P 0.00 0.00 0.00 43.34 +0.43 52 0 191 0
29JUN26 240.00 P 0.00 0.00 0.00 47.71 +0.28 54 0 1,497 0
29JUN26 245.00 P 0.00 0.00 0.00 50.23 -0.87 51 0 249 0
29JUN26 250.00 P 0.00 0.00 0.00 53.47 -1.69 49 0 248 0
29JUN26 255.00 P 0.00 0.00 0.00 59.05 -0.50 53 0 166 0
29JUN26 260.00 P 0.00 0.00 0.00 62.53 -2.68 51 0 213 0
29JUN26 265.00 P 0.00 0.00 0.00 69.43 +1.93 59 0 442 0
29JUN26 270.00 P 0.00 0.00 0.00 71.76 -0.39 53 0 306 0
29JUN26 275.00 P 0.00 0.00 0.00 78.23 +1.87 60 0 273 0
29JUN26 280.00 P 0.00 0.00 0.00 81.09 +2.30 56 0 161 0
29JUN26 285.00 P 0.00 0.00 0.00 84.77 -0.88 53 0 300 0
29JUN26 290.00 P 0.00 0.00 0.00 91.95 +4.38 62 0 752 0
29JUN26 295.00 P 0.00 0.00 0.00 95.26 +2.68 58 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 99.06 +0.34 56 0 1 0
29JUN26 310.00 P 0.00 0.00 0.00 107.92 +0.90 54 0 91 0
29JUN26 320.00 P 0.00 0.00 0.00 117.32 +0.66 54 0 31 0
29JUN26 330.00 P 0.00 0.00 0.00 126.92 +1.28 55 0 30 0
29JUN26 340.00 P 0.00 0.00 0.00 137.07 +1.34 58 0 25 0
29JUN26 350.00 P 0.00 0.00 0.00 146.88 +1.01 60 0 32 0
29JUN26 360.00 P 0.00 0.00 0.00 157.53 +2.67 67 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 166.10 +1.50 59 0 30 0
29JUN26 380.00 P 0.00 0.00 0.00 175.27 +0.83 52 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 185.16 +0.25 53 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 194.83 -0.94 46 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 204.91 +0.72 53 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 214.80 -1.59 53 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 224.71 -0.96 53 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 234.20 -0.03 0 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 244.54 +0.21 53 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.67 -0.03 52 0 129 0
29SEP26 102.50 P 0.00 0.00 0.00 0.81 -0.04 52 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 0.96 -0.05 52 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 1.11 -0.05 52 0 30 0
29SEP26 110.00 P 0.00 0.00 0.00 1.30 -0.07 52 0 150 0
29SEP26 112.50 P 0.00 0.00 0.00 1.53 -0.06 52 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 1.75 -0.06 52 0 11 0
29SEP26 117.50 P 0.00 0.00 0.00 1.97 -0.15 52 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 2.35 -0.09 52 0 31 0
29SEP26 122.50 P 0.00 0.00 0.00 2.67 -0.09 52 0 31 0
29SEP26 125.00 P 0.00 0.00 0.00 3.00 -0.09 52 0 67 0
29SEP26 127.50 P 0.00 0.00 0.00 3.35 -0.11 52 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 3.79 -0.11 52 0 36 0
29SEP26 132.50 P 4.42 4.65 4.42 4.23 -0.11 52 32 40 +32
29SEP26 135.00 P 5.26 5.35 5.26 4.67 -0.12 52 31 61 +31
29SEP26 137.50 P 0.00 0.00 0.00 5.12 -0.14 52 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 5.71 -0.14 52 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 6.29 -0.15 52 0 30 0
29SEP26 145.00 P 0.00 0.00 0.00 6.88 -0.14 52 0 90 0
29SEP26 147.50 P 0.00 0.00 0.00 7.20 -0.41 52 0 150 0
29SEP26 150.00 P 0.00 0.00 0.00 7.96 -0.08 52 0 801 0
29SEP26 152.50 P 0.00 0.00 0.00 8.78 -0.28 52 0 250 0
29SEP26 155.00 P 0.00 0.00 0.00 9.53 -0.20 52 0 303 0
29SEP26 157.50 P 0.00 0.00 0.00 10.23 +0.15 52 0 302 0
29SEP26 160.00 P 10.50 10.70 10.50 10.51 -0.49 51 40 727 +40
29SEP26 162.50 P 0.00 0.00 0.00 11.77 -0.16 52 0 286 0
29SEP26 165.00 P 0.00 0.00 0.00 12.27 -0.15 51 0 212 0
29SEP26 167.50 P 0.00 0.00 0.00 13.21 -0.09 51 0 232 0
29SEP26 170.00 P 13.10 13.10 13.10 14.30 -0.12 52 6 380 +6
29SEP26 172.50 P 0.00 0.00 0.00 14.88 -0.24 51 0 231 0
29SEP26 175.00 P 0.00 0.00 0.00 15.87 -0.22 51 0 259 0
29SEP26 177.50 P 0.00 0.00 0.00 16.94 -0.21 51 0 449 0
29SEP26 180.00 P 18.00 18.00 18.00 18.01 -0.21 51 2 4,857 0
29SEP26 182.50 P 0.00 0.00 0.00 19.08 -0.21 51 0 692 0
29SEP26 185.00 P 20.36 20.36 20.36 20.15 -0.21 51 2 766 +2
29SEP26 187.50 P 0.00 0.00 0.00 21.29 -0.16 51 0 523 0
29SEP26 190.00 P 0.00 0.00 0.00 22.48 -0.21 51 0 731 0
29SEP26 192.50 P 0.00 0.00 0.00 23.73 -0.22 51 0 236 0
29SEP26 195.00 P 24.53 24.53 24.53 24.99 -0.22 50 30 459 +30
29SEP26 197.50 P 0.00 0.00 0.00 26.29 -0.18 50 0 370 0
29SEP26 200.00 P 0.00 0.00 0.00 27.63 -0.14 51 0 1,166 0
29SEP26 205.00 P 29.96 29.96 29.96 30.43 -0.13 51 1 1,115 +1
29SEP26 210.00 P 33.49 33.49 33.49 33.37 -0.12 51 1 235 -1
29SEP26 215.00 P 0.00 0.00 0.00 36.45 -0.11 51 0 273 0
29SEP26 220.00 P 0.00 0.00 0.00 39.70 -0.05 51 0 215 0
29SEP26 225.00 P 0.00 0.00 0.00 43.03 -0.04 51 0 355 0
29SEP26 230.00 P 0.00 0.00 0.00 46.52 -0.24 51 0 768 0
29SEP26 235.00 P 0.00 0.00 0.00 50.83 +0.59 53 0 95 0
29SEP26 240.00 P 0.00 0.00 0.00 54.55 +0.73 53 0 37 0
29SEP26 245.00 P 0.00 0.00 0.00 55.87 -1.62 49 0 94 0
29SEP26 250.00 P 0.00 0.00 0.00 59.53 -1.75 49 0 55 0
29SEP26 255.00 P 0.00 0.00 0.00 65.81 +0.65 53 0 75 0
29SEP26 260.00 P 0.00 0.00 0.00 70.21 +1.13 54 0 71 0
29SEP26 265.00 P 0.00 0.00 0.00 71.30 -1.41 49 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 77.13 -1.81 52 0 92 0
29SEP26 275.00 P 0.00 0.00 0.00 80.83 +1.47 51 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 84.60 -2.29 50 0 19 0
29SEP26 285.00 P 0.00 0.00 0.00 89.93 +0.22 53 0 88 0
29SEP26 290.00 P 0.00 0.00 0.00 92.95 -0.72 50 0 5 0
29SEP26 295.00 P 0.00 0.00 0.00 98.56 +0.21 53 0 6 0
29SEP26 300.00 P 0.00 0.00 0.00 102.94 -2.13 53 0 16 0
29SEP26 310.00 P 0.00 0.00 0.00 111.67 -0.01 53 0 16 0
29SEP26 320.00 P 0.00 0.00 0.00 120.44 +0.18 52 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 130.27 +0.82 54 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 139.01 +1.21 53 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 148.34 +0.30 53 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 157.53 -0.04 52 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 167.81 +1.37 55 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 176.84 +0.43 53 0 2 0
29SEP26 390.00 P 0.00 0.00 0.00 186.48 +0.60 53 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 196.32 -1.09 54 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 206.01 +0.55 54 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 215.07 -1.32 47 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 225.24 -1.04 51 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 234.52 -0.44 35 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 244.54 -1.78 43 0 90 0
30DEC26 100.00 P 0.00 0.00 0.00 1.62 -0.01 51 0 168 0
30DEC26 102.50 P 0.00 0.00 0.00 1.86 0.00 51 0 2 0
30DEC26 105.00 P 0.00 0.00 0.00 2.10 0.00 51 0 48 0
30DEC26 107.50 P 0.00 0.00 0.00 2.39 0.00 51 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 2.73 +0.01 51 0 12 0
30DEC26 112.50 P 0.00 0.00 0.00 3.06 -0.08 51 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 3.40 -0.08 51 0 56 0
30DEC26 117.50 P 0.00 0.00 0.00 3.78 -0.10 51 0 1 0
30DEC26 120.00 P 0.00 0.00 0.00 4.24 -0.10 51 0 30 0
30DEC26 122.50 P 5.20 5.20 5.20 4.70 -0.10 51 1 1 +1
30DEC26 125.00 P 5.26 5.66 5.25 5.15 -0.11 51 7 7 +7
30DEC26 127.50 P 0.00 0.00 0.00 5.61 -0.11 51 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 6.20 -0.12 51 0 31 0
30DEC26 132.50 P 0.00 0.00 0.00 6.71 -0.17 51 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 7.38 -0.02 51 0 7 0
30DEC26 137.50 P 0.00 0.00 0.00 7.64 -0.33 51 0 3 0
30DEC26 140.00 P 8.40 8.40 8.40 8.46 -0.10 51 100 130 +96
30DEC26 142.50 P 9.15 9.15 9.15 9.00 -0.38 51 50 55 +50
30DEC26 145.00 P 9.75 9.80 9.75 9.65 -0.53 50 100 226 +100
30DEC26 147.50 P 10.60 10.60 10.60 10.28 -0.26 50 50 51 +50
30DEC26 150.00 P 0.00 0.00 0.00 11.16 -0.10 50 0 969 0
30DEC26 152.50 P 0.00 0.00 0.00 11.83 -0.19 50 0 604 0
30DEC26 155.00 P 0.00 0.00 0.00 12.56 -0.26 50 0 611 0
30DEC26 157.50 P 0.00 0.00 0.00 13.46 -0.18 50 0 201 0
30DEC26 160.00 P 14.10 14.30 14.10 14.36 -0.17 50 40 475 +40
30DEC26 162.50 P 0.00 0.00 0.00 15.26 -0.24 50 0 204 0
30DEC26 165.00 P 0.00 0.00 0.00 16.38 +0.04 50 0 364 0
30DEC26 167.50 P 0.00 0.00 0.00 17.28 -0.21 50 0 202 0
30DEC26 170.00 P 0.00 0.00 0.00 18.09 -0.18 50 0 374 0
30DEC26 172.50 P 0.00 0.00 0.00 19.18 -0.18 50 0 308 0
30DEC26 175.00 P 0.00 0.00 0.00 20.46 +0.01 50 0 355 0
30DEC26 177.50 P 0.00 0.00 0.00 21.36 -0.38 50 0 260 0
30DEC26 180.00 P 0.00 0.00 0.00 22.48 -0.16 50 0 1,261 0
30DEC26 182.50 P 0.00 0.00 0.00 23.54 -0.19 50 0 1,171 0
30DEC26 185.00 P 0.00 0.00 0.00 24.65 -0.19 50 0 151 0
30DEC26 187.50 P 25.97 25.97 25.97 25.93 -0.19 50 6 170 +6
30DEC26 190.00 P 25.45 25.68 25.45 27.21 -0.19 50 2 140 +1
30DEC26 192.50 P 27.28 27.28 27.28 28.49 -0.20 50 30 314 +30
30DEC26 195.00 P 0.00 0.00 0.00 29.78 -0.19 50 0 340 0
30DEC26 197.50 P 0.00 0.00 0.00 31.07 -0.19 49 0 249 0
30DEC26 200.00 P 0.00 0.00 0.00 32.44 -0.11 50 0 1,383 0
30DEC26 205.00 P 0.00 0.00 0.00 35.30 -0.09 50 0 1,197 0
30DEC26 210.00 P 0.00 0.00 0.00 38.29 -0.07 50 0 156 0
30DEC26 215.00 P 0.00 0.00 0.00 41.38 -0.07 50 0 259 0
30DEC26 220.00 P 42.84 42.84 42.84 44.60 -0.05 50 30 125 0
30DEC26 225.00 P 0.00 0.00 0.00 47.94 -0.01 50 0 105 0
30DEC26 230.00 P 0.00 0.00 0.00 51.37 -0.21 50 0 258 0
30DEC26 235.00 P 0.00 0.00 0.00 53.71 -2.82 49 0 305 0
30DEC26 240.00 P 55.70 55.70 55.70 57.68 -0.85 49 1 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 62.88 -0.29 52 0 1,257 0
30DEC26 250.00 P 0.00 0.00 0.00 65.95 -1.62 51 0 116 0
30DEC26 255.00 P 0.00 0.00 0.00 69.32 -0.91 50 0 77 0
30DEC26 260.00 P 0.00 0.00 0.00 73.70 +0.13 51 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 77.62 -0.39 51 0 37 0
30DEC26 270.00 P 0.00 0.00 0.00 81.35 -0.25 51 0 29 0
30DEC26 275.00 P 0.00 0.00 0.00 84.41 -0.65 49 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 89.29 +0.46 51 0 33 0
30DEC26 285.00 P 0.00 0.00 0.00 93.85 -0.53 52 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 98.09 -1.67 52 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 102.12 +0.98 52 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 107.43 +1.16 53 0 1 0
30DEC26 310.00 P 0.00 0.00 0.00 115.00 +0.11 52 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 123.87 +1.08 52 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 132.60 -1.34 52 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 142.25 +0.69 53 0 4 0
30DEC26 350.00 P 0.00 0.00 0.00 151.37 +1.71 53 0 24 0
30MAR27 180.00 P 0.00 0.00 0.00 26.18 -0.24 49 0 33 0
30MAR27 182.50 P 0.00 0.00 0.00 27.29 -0.26 49 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 28.55 -0.28 49 0 30 0
30MAR27 187.50 P 28.69 28.69 28.69 29.85 -0.28 49 30 30 +30
30MAR27 190.00 P 0.00 0.00 0.00 31.15 -0.28 49 0 7 0
30MAR27 192.50 P 0.00 0.00 0.00 32.45 -0.29 49 0 30 0
30MAR27 195.00 P 0.00 0.00 0.00 33.75 -0.29 49 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 35.06 -0.29 49 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 36.48 -0.28 49 0 4 0
30MAR27 205.00 P 0.00 0.00 0.00 39.36 -0.29 49 0 35 0
30MAR27 210.00 P 0.00 0.00 0.00 42.35 -0.29 49 0 47 0
30MAR27 215.00 P 45.78 45.78 45.78 45.48 -0.14 49 3 8 0
30MAR27 220.00 P 0.00 0.00 0.00 48.70 -0.15 49 0 2 0
30MAR27 225.00 P 0.00 0.00 0.00 51.98 -0.16 50 0 0 0
30MAR27 230.00 P 54.00 54.00 54.00 54.84 +0.05 49 1 34 +1
30MAR27 235.00 P 59.00 59.00 59.00 58.27 -1.71 49 20 21 +20
30MAR27 240.00 P 61.80 61.80 61.80 62.47 -0.03 50 20 20 +20
30MAR27 245.00 P 65.00 65.00 65.00 65.61 -0.46 49 20 60 0
30MAR27 250.00 P 0.00 0.00 0.00 70.30 +0.38 51 0 20 0
30MAR27 255.00 P 0.00 0.00 0.00 74.23 +0.59 51 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 77.26 +0.69 50 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 81.05 -0.09 50 0 0 0
30MAR27 270.00 P 84.68 84.68 84.68 84.27 -0.66 49 1 1 +1
30MAR27 275.00 P 0.00 0.00 0.00 89.10 +0.71 51 0 1 0
TOTAL PUT 2,935 147,710 +993
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SAN - SANDS CHINA LTD CLOSING PRICE HK$ 17.27
30MAR26 8.50 C 0.00 0.00 0.00 8.89 +0.43 184 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 8.66 +0.45 184 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 8.28 +0.32 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 8.02 +0.31 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.77 +0.31 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.53 +0.32 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.28 +0.32 0 0 4 0
30MAR26 10.50 C 0.00 0.00 0.00 6.85 +0.40 123 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.39 +0.42 124 0 28 0
30MAR26 11.50 C 0.00 0.00 0.00 5.91 +0.35 119 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 5.29 +0.32 60 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.79 +0.29 52 0 67 0
30MAR26 13.00 C 0.00 0.00 0.00 4.36 +0.40 78 0 39 0
30MAR26 13.50 C 0.00 0.00 0.00 3.79 +0.32 37 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 3.27 +0.28 0 0 26 0
30MAR26 14.50 C 0.00 0.00 0.00 2.82 +0.27 44 0 93 0
30MAR26 15.00 C 0.00 0.00 0.00 2.41 +0.30 52 0 246 0
30MAR26 15.50 C 0.00 0.00 0.00 1.88 +0.28 39 0 122 0
30MAR26 16.00 C 0.00 0.00 0.00 1.42 +0.17 35 0 44 0
30MAR26 16.50 C 0.00 0.00 0.00 1.07 +0.15 37 0 379 0
30MAR26 17.00 C 0.00 0.00 0.00 0.74 +0.11 36 0 180 0
30MAR26 17.50 C 0.45 0.45 0.45 0.47 +0.07 34 58 776 +58
30MAR26 18.00 C 0.27 0.27 0.27 0.29 +0.03 34 58 536 +28
30MAR26 18.50 C 0.14 0.14 0.14 0.18 +0.02 35 7 1,101 +7
30MAR26 19.00 C 0.08 0.08 0.08 0.10 0.00 35 51 3,024 +20
30MAR26 19.50 C 0.06 0.06 0.04 0.06 0.00 36 21 1,238 +20
30MAR26 20.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 1,773 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 2,670 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2,004 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2,770 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,692 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 66 0 364 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 72 0 128 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 78 0 300 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 83 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 98 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 0.00 107 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 6.39 +0.40 75 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.91 +0.35 71 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 5.34 +0.33 51 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.84 +0.32 45 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.36 +0.40 45 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.88 +0.31 43 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.47 +0.39 47 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.87 +0.19 31 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.56 +0.35 41 0 1 0
29APR26 15.50 C 0.00 0.00 0.00 2.11 +0.19 38 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 1.76 +0.19 38 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 1.39 +0.14 36 0 245 0
29APR26 17.00 C 1.07 1.07 1.07 1.09 +0.11 36 30 1,366 +30
29APR26 17.50 C 0.82 0.82 0.76 0.84 +0.09 35 60 1,529 +60
29APR26 18.00 C 0.61 0.61 0.61 0.64 +0.07 36 31 673 0
29APR26 18.50 C 0.46 0.46 0.45 0.47 +0.06 35 33 718 0
29APR26 19.00 C 0.32 0.33 0.30 0.34 +0.03 35 213 6,007 +213
29APR26 19.50 C 0.00 0.00 0.00 0.25 +0.02 35 0 1,761 0
29APR26 20.00 C 0.16 0.16 0.16 0.18 +0.02 36 30 602 0
29APR26 21.00 C 0.00 0.00 0.00 0.09 +0.01 36 0 436 0
29APR26 22.00 C 0.00 0.00 0.00 0.04 0.00 36 0 506 0
29APR26 23.00 C 0.00 0.00 0.00 0.02 0.00 37 0 886 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 223 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 42 0 37 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 6.39 +0.34 62 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 5.91 +0.35 59 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.40 +0.31 52 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.88 +0.28 44 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.41 +0.29 43 0 3 0
28MAY26 13.50 C 0.00 0.00 0.00 3.93 +0.36 41 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.53 +0.35 44 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 3.04 +0.28 39 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.68 +0.32 41 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 2.22 +0.22 37 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 1.85 +0.16 36 0 0 0
28MAY26 16.50 C 1.49 1.49 1.49 1.53 +0.14 36 30 340 0
28MAY26 17.00 C 1.17 1.17 1.17 1.25 +0.12 35 30 1,692 0
28MAY26 17.50 C 0.00 0.00 0.00 1.01 +0.10 36 0 942 0
28MAY26 18.00 C 0.00 0.00 0.00 0.80 +0.09 35 0 832 0
28MAY26 18.50 C 0.00 0.00 0.00 0.63 +0.06 35 0 247 0
28MAY26 19.00 C 0.00 0.00 0.00 0.50 +0.05 36 0 380 0
28MAY26 19.50 C 0.00 0.00 0.00 0.38 +0.02 35 0 105 0
28MAY26 20.00 C 0.00 0.00 0.00 0.29 0.00 35 0 300 0
28MAY26 21.00 C 0.00 0.00 0.00 0.18 0.00 37 0 180 0
28MAY26 22.00 C 0.00 0.00 0.00 0.10 -0.01 37 0 116 0
28MAY26 23.00 C 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.80 +0.34 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.64 +0.43 71 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.34 +0.30 56 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.85 +0.39 54 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.39 +0.34 57 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.91 +0.35 54 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.40 +0.31 48 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.90 +0.30 43 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.42 +0.30 41 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.99 +0.36 42 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.53 +0.33 40 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.07 +0.27 37 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.68 +0.26 37 0 37 0
29JUN26 15.50 C 0.00 0.00 0.00 2.28 +0.21 36 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.98 +0.20 37 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 1.63 +0.14 35 0 210 0
29JUN26 17.00 C 0.00 0.00 0.00 1.36 +0.12 35 0 384 0
29JUN26 17.50 C 0.00 0.00 0.00 1.13 +0.10 35 0 491 0
29JUN26 18.00 C 0.00 0.00 0.00 0.93 +0.08 35 0 103 0
29JUN26 18.50 C 0.00 0.00 0.00 0.76 +0.07 35 0 684 0
29JUN26 19.00 C 0.00 0.00 0.00 0.61 +0.06 35 0 78 0
29JUN26 19.50 C 0.00 0.00 0.00 0.49 +0.04 35 0 343 0
29JUN26 20.00 C 0.00 0.00 0.00 0.39 +0.02 35 0 334 0
29JUN26 21.00 C 0.00 0.00 0.00 0.24 -0.01 34 0 223 0
29JUN26 22.00 C 0.00 0.00 0.00 0.14 -0.03 34 0 544 0
29JUN26 23.00 C 0.00 0.00 0.00 0.09 -0.03 35 0 420 0
29JUN26 24.00 C 0.00 0.00 0.00 0.05 -0.03 34 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 0.03 -0.02 34 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 143 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 37 0 53 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 41 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 43 0 50 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 47 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.39 +0.34 46 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.92 +0.36 45 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.40 +0.31 39 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.90 +0.30 35 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.47 +0.28 36 0 5 0
29SEP26 13.50 C 0.00 0.00 0.00 4.10 +0.43 38 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.64 +0.32 36 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.24 +0.19 35 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.86 +0.13 34 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.53 +0.18 34 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.25 +0.15 34 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.00 +0.15 34 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.77 +0.13 35 0 90 0
29SEP26 17.50 C 0.00 0.00 0.00 1.57 +0.11 35 0 120 0
29SEP26 18.00 C 0.00 0.00 0.00 1.39 +0.09 35 0 86 0
29SEP26 18.50 C 0.00 0.00 0.00 1.23 +0.08 36 0 277 0
29SEP26 19.00 C 0.98 0.98 0.98 1.09 +0.07 36 25 33 +5
29SEP26 19.50 C 0.00 0.00 0.00 0.97 +0.07 36 0 406 0
29SEP26 20.00 C 0.00 0.00 0.00 0.86 +0.05 36 0 27 0
29SEP26 21.00 C 0.00 0.00 0.00 0.67 +0.04 37 0 17 0
29SEP26 22.00 C 0.46 0.46 0.46 0.53 +0.03 37 30 145 +30
29SEP26 23.00 C 0.32 0.32 0.32 0.42 +0.02 38 25 25 +19
29SEP26 24.00 C 0.00 0.00 0.00 0.33 +0.01 38 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.26 +0.01 39 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.21 0.00 39 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.17 0.00 40 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.14 0.00 40 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.11 0.00 41 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.09 0.00 41 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.07 0.00 41 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.06 0.00 42 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.05 0.00 42 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.04 0.00 43 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.39 +0.34 39 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.92 +0.36 38 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.46 +0.35 37 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.01 +0.37 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.52 +0.33 32 0 8 0
30DEC26 13.50 C 0.00 0.00 0.00 4.14 +0.35 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.74 +0.27 32 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.46 +0.31 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.09 +0.21 33 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.80 +0.11 33 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.54 +0.16 33 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.31 +0.15 33 0 30 0
30DEC26 17.00 C 1.96 1.96 1.96 2.09 +0.12 33 1 90 0
30DEC26 17.50 C 0.00 0.00 0.00 1.90 +0.12 34 0 176 0
30DEC26 18.00 C 0.00 0.00 0.00 1.72 +0.10 34 0 183 0
30DEC26 18.50 C 0.00 0.00 0.00 1.57 +0.10 34 0 153 0
30DEC26 19.00 C 1.25 1.25 1.25 1.42 +0.09 35 1 119 -1
30DEC26 19.50 C 0.00 0.00 0.00 1.30 +0.09 35 0 33 0
30DEC26 20.00 C 0.00 0.00 0.00 1.18 +0.09 35 0 40 0
30DEC26 21.00 C 0.82 0.82 0.82 0.98 +0.07 36 2 30 -2
30DEC26 22.00 C 0.00 0.00 0.00 0.81 +0.06 36 0 32 0
30DEC26 23.00 C 0.59 0.59 0.59 0.68 +0.07 37 30 30 +30
30DEC26 24.00 C 0.00 0.00 0.00 0.57 +0.06 37 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.48 +0.06 38 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 0.41 +0.05 38 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.35 +0.05 39 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.30 +0.05 40 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.26 +0.05 40 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.22 +0.04 40 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.20 +0.04 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.17 +0.04 41 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.15 +0.03 42 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.13 +0.03 42 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.39 - 34 0 0 -
30MAR27 11.50 C 0.00 0.00 0.00 5.96 +0.38 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.54 +0.39 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.01 +0.27 30 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.73 +0.37 33 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.28 +0.28 31 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.01 +0.31 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.61 +0.20 31 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.34 +0.19 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.07 +0.17 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.83 +0.16 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.61 +0.16 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.40 +0.14 33 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.21 +0.13 33 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.03 +0.11 34 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.88 +0.11 34 0 66 0
30MAR27 19.00 C 0.00 0.00 0.00 1.74 +0.11 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.60 +0.09 35 0 0 0
30MAR27 20.00 C 1.29 1.29 1.29 1.49 +0.09 35 1 1 +1
30MAR27 21.00 C 0.00 0.00 0.00 1.27 +0.08 36 0 5 0
30MAR27 22.00 C 0.89 0.89 0.89 1.11 +0.08 36 2 8 +2
30MAR27 23.00 C 0.00 0.00 0.00 0.95 +0.06 37 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.84 +0.07 37 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.73 +0.06 38 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.65 +0.06 39 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.58 +0.07 39 0 0 0
TOTAL CALL 769 49,046 +520
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 127 0 1 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 122 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 108 0 30 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 104 0 37 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 100 0 15 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 92 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 84 0 30 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 76 0 20 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1,905 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 62 0 48 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 56 0 451 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 -0.01 49 0 1,397 0
30MAR26 14.00 P 0.00 0.00 0.00 0.02 -0.02 47 0 695 0
30MAR26 14.50 P 0.00 0.00 0.00 0.03 -0.03 44 0 1,575 0
30MAR26 15.00 P 0.08 0.08 0.08 0.06 -0.05 43 3 719 -3
30MAR26 15.50 P 0.12 0.12 0.12 0.10 -0.08 41 100 2,131 +100
30MAR26 16.00 P 0.00 0.00 0.00 0.17 -0.12 39 0 1,300 0
30MAR26 16.50 P 0.31 0.31 0.30 0.29 -0.14 38 69 1,180 -58
30MAR26 17.00 P 0.53 0.53 0.46 0.45 -0.18 36 17 1,368 +13
30MAR26 17.50 P 0.76 0.76 0.76 0.69 -0.22 35 1 997 0
30MAR26 18.00 P 0.00 0.00 0.00 1.00 -0.32 35 0 1,910 0
30MAR26 18.50 P 0.00 0.00 0.00 1.38 -0.31 35 0 2,814 0
30MAR26 19.00 P 0.00 0.00 0.00 1.86 -0.34 41 0 778 0
30MAR26 19.50 P 0.00 0.00 0.00 2.28 -0.34 38 0 461 0
30MAR26 20.00 P 2.90 2.90 2.90 2.77 -0.39 42 30 942 0
30MAR26 21.00 P 0.00 0.00 0.00 3.74 -0.39 44 0 830 0
30MAR26 22.00 P 0.00 0.00 0.00 4.73 -0.43 0 0 235 0
30MAR26 23.00 P 0.00 0.00 0.00 5.73 -0.43 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.73 -0.37 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.73 -0.37 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.73 -0.37 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.73 -0.32 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.73 -0.36 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.73 -0.39 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 12.73 -0.36 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 13.73 -0.37 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 14.73 -0.37 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 15.75 -0.34 128 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 16.74 -0.35 126 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.02 -0.01 44 0 41 0
29APR26 13.00 P 0.05 0.05 0.05 0.03 -0.02 42 16 46 +16
29APR26 13.50 P 0.00 0.00 0.00 0.05 -0.03 41 0 114 0
29APR26 14.00 P 0.00 0.00 0.00 0.09 -0.03 41 0 150 0
29APR26 14.50 P 0.00 0.00 0.00 0.13 -0.05 40 0 243 0
29APR26 15.00 P 0.00 0.00 0.00 0.20 -0.07 39 0 123 0
29APR26 15.50 P 0.00 0.00 0.00 0.29 -0.10 38 0 324 0
29APR26 16.00 P 0.00 0.00 0.00 0.42 -0.12 38 0 1,127 0
29APR26 16.50 P 0.00 0.00 0.00 0.56 -0.15 36 0 472 0
29APR26 17.00 P 0.80 0.80 0.80 0.76 -0.18 36 32 1,125 0
29APR26 17.50 P 0.00 0.00 0.00 1.00 -0.21 35 0 1,988 0
29APR26 18.00 P 0.00 0.00 0.00 1.30 -0.28 35 0 2,591 0
29APR26 18.50 P 0.00 0.00 0.00 1.64 -0.31 35 0 4,979 0
29APR26 19.00 P 0.00 0.00 0.00 2.04 -0.21 36 0 351 0
29APR26 19.50 P 0.00 0.00 0.00 2.41 -0.32 34 0 72 0
29APR26 20.00 P 0.00 0.00 0.00 2.87 -0.38 36 0 87 0
29APR26 21.00 P 0.00 0.00 0.00 3.89 -0.29 46 0 45 0
29APR26 22.00 P 0.00 0.00 0.00 4.77 -0.39 42 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 5.75 -0.41 44 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 6.75 -0.40 49 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 7.75 -0.41 54 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 8.75 -0.35 59 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 9.78 -0.32 69 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 10.75 -0.34 68 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 11.75 -0.37 72 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 12.74 -0.35 73 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 13.78 -0.32 87 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 14.75 -0.35 83 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 14 0
28MAY26 11.50 P 0.00 0.00 0.00 0.02 -0.01 40 0 16 0
28MAY26 12.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 26 0
28MAY26 12.50 P 0.00 0.00 0.00 0.06 -0.02 39 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.09 -0.04 39 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.14 -0.05 38 0 10 0
28MAY26 14.00 P 0.00 0.00 0.00 0.21 -0.07 38 0 3 0
28MAY26 14.50 P 0.00 0.00 0.00 0.31 -0.08 38 0 153 0
28MAY26 15.00 P 0.00 0.00 0.00 0.43 -0.10 38 0 63 0
28MAY26 15.50 P 0.00 0.00 0.00 0.56 -0.13 37 0 30 0
28MAY26 16.00 P 0.00 0.00 0.00 0.73 -0.15 36 0 719 0
28MAY26 16.50 P 1.00 1.00 0.98 0.94 -0.17 36 62 985 +50
28MAY26 17.00 P 0.00 0.00 0.00 1.18 -0.20 35 0 460 0
28MAY26 17.50 P 0.00 0.00 0.00 1.47 -0.21 35 0 1,045 0
28MAY26 18.00 P 1.88 1.90 1.88 1.79 -0.35 35 32 925 +32
28MAY26 18.50 P 0.00 0.00 0.00 2.17 -0.21 36 0 502 0
28MAY26 19.00 P 0.00 0.00 0.00 2.55 -0.30 36 0 92 0
28MAY26 19.50 P 0.00 0.00 0.00 2.96 -0.37 36 0 30 0
28MAY26 20.00 P 0.00 0.00 0.00 3.41 -0.24 38 0 2 0
28MAY26 21.00 P 0.00 0.00 0.00 4.15 -0.54 25 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.25 -0.37 41 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.19 -0.30 40 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.16 -0.43 41 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 8.14 -0.40 43 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 9.12 -0.39 43 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 10.12 -0.39 47 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 11.11 -0.39 49 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 12.03 -0.46 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 12.99 -0.49 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 218 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 110 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 40 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 -0.02 37 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 -0.02 37 0 300 0
29JUN26 11.50 P 0.00 0.00 0.00 0.04 -0.02 38 0 224 0
29JUN26 12.00 P 0.00 0.00 0.00 0.06 -0.04 37 0 1,052 0
29JUN26 12.50 P 0.00 0.00 0.00 0.10 -0.04 38 0 35 0
29JUN26 13.00 P 0.00 0.00 0.00 0.14 -0.06 36 0 250 0
29JUN26 13.50 P 0.00 0.00 0.00 0.21 -0.08 37 0 29 0
29JUN26 14.00 P 0.34 0.34 0.34 0.30 -0.09 36 30 346 0
29JUN26 14.50 P 0.46 0.46 0.46 0.41 -0.10 36 10 15 +10
29JUN26 15.00 P 0.59 0.59 0.59 0.54 -0.11 36 20 399 0
29JUN26 15.50 P 0.74 0.76 0.74 0.69 -0.13 35 25 444 +15
29JUN26 16.00 P 0.93 0.96 0.90 0.88 -0.15 35 300 1,408 +300
29JUN26 16.50 P 0.00 0.00 0.00 1.09 -0.17 34 0 1,384 0
29JUN26 17.00 P 1.45 1.45 1.45 1.35 -0.18 34 5 531 0
29JUN26 17.50 P 0.00 0.00 0.00 1.63 -0.21 34 0 902 0
29JUN26 18.00 P 2.07 2.07 2.07 1.95 -0.27 34 20 1,881 +20
29JUN26 18.50 P 0.00 0.00 0.00 2.32 -0.26 35 0 1,884 0
29JUN26 19.00 P 0.00 0.00 0.00 2.61 -0.42 32 0 665 0
29JUN26 19.50 P 0.00 0.00 0.00 3.03 -0.33 33 0 108 0
29JUN26 20.00 P 0.00 0.00 0.00 3.43 -0.41 33 0 65 0
29JUN26 21.00 P 0.00 0.00 0.00 4.40 -0.30 37 0 60 0
29JUN26 22.00 P 0.00 0.00 0.00 5.27 -0.41 36 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 6.23 -0.40 38 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 7.21 -0.39 41 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.16 -0.38 40 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.12 -0.50 37 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.12 -0.49 41 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.11 -0.39 42 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.13 -0.36 50 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 13.08 -0.40 38 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 14.11 -0.36 53 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 15.11 -0.36 56 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 16.08 -0.33 52 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 17.07 -0.38 52 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.08 -0.03 36 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.12 -0.04 36 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.17 -0.06 35 0 25 0
29SEP26 12.50 P 0.00 0.00 0.00 0.24 -0.07 35 0 14 0
29SEP26 13.00 P 0.00 0.00 0.00 0.33 -0.09 36 0 10 0
29SEP26 13.50 P 0.00 0.00 0.00 0.44 -0.10 36 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.58 -0.11 36 0 70 0
29SEP26 14.50 P 0.00 0.00 0.00 0.73 -0.13 36 0 54 0
29SEP26 15.00 P 0.00 0.00 0.00 0.91 -0.15 36 0 55 0
29SEP26 15.50 P 0.00 0.00 0.00 1.12 -0.15 36 0 72 0
29SEP26 16.00 P 0.00 0.00 0.00 1.35 -0.17 37 0 120 0
29SEP26 16.50 P 0.00 0.00 0.00 1.60 -0.18 37 0 64 0
29SEP26 17.00 P 0.00 0.00 0.00 1.88 -0.19 37 0 270 0
29SEP26 17.50 P 0.00 0.00 0.00 2.18 -0.21 37 0 136 0
29SEP26 18.00 P 0.00 0.00 0.00 2.51 -0.23 38 0 260 0
29SEP26 18.50 P 0.00 0.00 0.00 2.85 -0.24 38 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 3.22 -0.26 39 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 3.60 -0.26 39 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 4.00 -0.28 40 0 295 0
29SEP26 21.00 P 0.00 0.00 0.00 4.83 -0.30 41 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.72 -0.30 42 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 6.63 -0.31 44 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 7.57 -0.31 46 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.53 -0.29 48 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.51 -0.26 51 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.41 -0.32 50 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.38 -0.32 52 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.35 -0.33 53 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.33 -0.32 55 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.30 -0.33 56 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 15.22 -0.39 54 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 16.26 -0.33 58 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 17.25 -0.32 60 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.13 -0.02 33 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.19 -0.02 34 0 230 0
30DEC26 12.00 P 0.00 0.00 0.00 0.27 -0.03 34 0 210 0
30DEC26 12.50 P 0.00 0.00 0.00 0.36 -0.04 34 0 391 0
30DEC26 13.00 P 0.00 0.00 0.00 0.47 -0.05 34 0 50 0
30DEC26 13.50 P 0.00 0.00 0.00 0.60 -0.07 34 0 166 0
30DEC26 14.00 P 0.00 0.00 0.00 0.75 -0.09 34 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 0.93 -0.10 35 0 230 0
30DEC26 15.00 P 0.00 0.00 0.00 1.13 -0.12 35 0 708 0
30DEC26 15.50 P 0.00 0.00 0.00 1.34 -0.14 35 0 759 0
30DEC26 16.00 P 0.00 0.00 0.00 1.59 -0.16 35 0 895 0
30DEC26 16.50 P 0.00 0.00 0.00 1.85 -0.17 35 0 1,241 0
30DEC26 17.00 P 0.00 0.00 0.00 2.13 -0.20 36 0 647 0
30DEC26 17.50 P 2.65 2.65 2.65 2.43 -0.21 36 1 146 0
30DEC26 18.00 P 2.98 2.98 2.98 2.76 -0.22 36 1 92 0
30DEC26 18.50 P 0.00 0.00 0.00 3.11 -0.22 37 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 3.46 -0.24 37 0 113 0
30DEC26 19.50 P 0.00 0.00 0.00 3.85 -0.24 38 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 4.24 -0.24 38 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 5.05 -0.26 39 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 5.91 -0.26 40 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.80 -0.27 42 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.72 -0.28 43 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.66 -0.25 45 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.59 -0.25 46 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.52 -0.27 47 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.47 -0.26 48 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.43 -0.35 49 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.36 -0.31 49 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.33 -0.39 50 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 15.30 -0.32 51 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 16.28 -0.32 52 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 17.26 -0.32 53 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.20 - 33 0 0 -
30MAR27 11.50 P 0.00 0.00 0.00 0.28 -0.04 33 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.37 -0.05 33 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.48 -0.06 33 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.61 -0.07 34 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.76 -0.08 34 0 200 0
30MAR27 14.00 P 0.00 0.00 0.00 0.93 -0.09 34 0 215 0
30MAR27 14.50 P 0.00 0.00 0.00 1.11 -0.12 34 0 200 0
30MAR27 15.00 P 0.00 0.00 0.00 1.33 -0.12 34 0 9 0
30MAR27 15.50 P 0.00 0.00 0.00 1.55 -0.15 34 0 13 0
30MAR27 16.00 P 0.00 0.00 0.00 1.81 -0.15 35 0 0 0
30MAR27 16.50 P 2.25 2.25 2.25 2.07 -0.17 35 1 4 +1
30MAR27 17.00 P 2.54 2.54 2.54 2.36 -0.19 35 1 1 +1
30MAR27 17.50 P 0.00 0.00 0.00 2.66 -0.20 35 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.98 -0.22 36 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.34 -0.22 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.70 -0.22 37 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.07 -0.23 37 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.46 -0.24 38 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.26 -0.25 39 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.11 -0.25 40 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.94 -0.27 40 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.85 -0.23 41 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.79 -0.19 43 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.61 -0.29 42 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.52 -0.32 42 0 0 0
TOTAL PUT 776 62,538 +497
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$ 6.18
30MAR26 2.30 C 0.00 0.00 0.00 3.88 +0.01 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 3.78 +0.01 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 3.68 -0.03 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 3.58 +0.01 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 3.48 +0.01 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.38 0.00 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.28 +0.01 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.18 +0.01 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.08 -0.03 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.98 -0.03 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.88 +0.01 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.78 0.00 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.68 0.00 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.59 +0.01 103 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.49 +0.02 98 0 6 0
30MAR26 3.80 C 0.00 0.00 0.00 2.39 +0.01 93 0 5 0
30MAR26 3.90 C 0.00 0.00 0.00 2.29 0.00 88 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.19 +0.01 83 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.09 0.00 79 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.99 +0.01 74 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.89 +0.02 70 0 2 0
30MAR26 4.40 C 0.00 0.00 0.00 1.79 +0.01 65 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.69 +0.01 61 0 22 0
30MAR26 4.60 C 0.00 0.00 0.00 1.59 +0.01 57 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.49 -0.01 53 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 1.39 +0.01 49 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.33 +0.04 75 0 60 0
30MAR26 5.00 C 0.00 0.00 0.00 1.19 +0.01 42 0 10 0
30MAR26 5.25 C 0.00 0.00 0.00 0.97 +0.02 53 0 2 0
30MAR26 5.50 C 0.00 0.00 0.00 0.74 +0.04 48 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.52 -0.01 43 0 45 0
30MAR26 6.00 C 0.43 0.43 0.43 0.35 0.00 43 16 88 +16
30MAR26 6.25 C 0.26 0.26 0.22 0.23 -0.01 44 21 154 -5
30MAR26 6.50 C 0.14 0.14 0.14 0.14 0.00 45 90 535 +90
30MAR26 6.75 C 0.08 0.08 0.08 0.08 0.00 45 2 201 0
30MAR26 7.00 C 0.06 0.06 0.06 0.04 -0.01 44 5 862 0
30MAR26 7.25 C 0.00 0.00 0.00 0.02 -0.01 44 0 434 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 279 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 51 0 503 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 57 0 386 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 62 0 390 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 68 0 124 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 73 0 93 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 77 0 55 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 82 0 110 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 87 0 43 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 91 0 75 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 95 0 45 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 103 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 118 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 131 0 1 0
29APR26 4.40 C 0.00 0.00 0.00 1.79 -0.01 0 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.69 -0.03 0 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.60 +0.02 37 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.54 +0.03 54 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.41 0.00 39 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.33 0.00 45 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.22 -0.02 38 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.01 0.00 41 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.83 -0.01 44 0 15 0
29APR26 5.75 C 0.00 0.00 0.00 0.64 -0.01 42 0 22 0
29APR26 6.00 C 0.00 0.00 0.00 0.48 -0.02 41 0 682 0
29APR26 6.25 C 0.39 0.39 0.39 0.35 -0.02 40 30 46 +16
29APR26 6.50 C 0.00 0.00 0.00 0.26 -0.01 41 0 78 0
29APR26 6.75 C 0.21 0.21 0.21 0.18 -0.01 41 18 172 0
29APR26 7.00 C 0.00 0.00 0.00 0.12 -0.02 40 0 415 0
29APR26 7.25 C 0.00 0.00 0.00 0.08 -0.02 41 0 174 0
29APR26 7.50 C 0.00 0.00 0.00 0.06 -0.01 42 0 116 0
29APR26 7.75 C 0.00 0.00 0.00 0.04 -0.01 42 0 104 0
29APR26 8.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 114 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 -0.01 39 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 46 0 16 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 52 0 16 0
28MAY26 4.40 C 0.00 0.00 0.00 1.82 +0.02 41 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.73 +0.01 43 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.60 -0.06 0 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.55 +0.01 44 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.46 +0.03 43 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.33 -0.05 33 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.24 -0.07 33 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.07 -0.01 40 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.86 0.00 38 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.73 -0.01 41 0 0 0
28MAY26 6.00 C 0.61 0.61 0.61 0.58 0.00 41 15 16 +15
28MAY26 6.25 C 0.48 0.48 0.48 0.46 -0.01 41 35 65 +35
28MAY26 6.50 C 0.00 0.00 0.00 0.35 -0.01 40 0 217 0
28MAY26 6.75 C 0.00 0.00 0.00 0.27 -0.01 41 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 0.11 0.11 0.11 0.09 0.00 42 6 21 +6
28MAY26 8.00 C 0.00 0.00 0.00 0.06 -0.01 41 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 0.03 -0.01 41 0 16 0
28MAY26 8.75 C 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 1 0
29JUN26 3.50 C 0.00 0.00 0.00 2.69 -0.02 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 2.61 +0.02 46 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.51 +0.02 43 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.39 -0.03 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.31 +0.01 37 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.20 -0.04 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.11 +0.02 31 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.01 +0.02 28 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.89 -0.05 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.82 -0.04 33 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.73 +0.01 35 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.62 -0.04 29 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 1.55 0.00 37 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 1.48 +0.01 40 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.36 -0.03 34 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.28 -0.08 35 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 1.09 -0.01 37 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.92 -0.01 38 0 36 0
29JUN26 5.75 C 0.00 0.00 0.00 0.80 0.00 41 0 1 0
29JUN26 6.00 C 0.00 0.00 0.00 0.66 0.00 41 0 4 0
29JUN26 6.25 C 0.00 0.00 0.00 0.53 -0.01 40 0 200 0
29JUN26 6.50 C 0.45 0.45 0.45 0.42 -0.03 40 2 287 0
29JUN26 6.75 C 0.00 0.00 0.00 0.34 -0.01 40 0 33 0
29JUN26 7.00 C 0.00 0.00 0.00 0.28 -0.01 41 0 141 0
29JUN26 7.25 C 0.00 0.00 0.00 0.21 -0.02 40 0 49 0
29JUN26 7.50 C 0.00 0.00 0.00 0.17 -0.02 41 0 62 0
29JUN26 7.75 C 0.00 0.00 0.00 0.13 -0.02 40 0 93 0
29JUN26 8.00 C 0.00 0.00 0.00 0.11 -0.01 42 0 41 0
29JUN26 8.25 C 0.00 0.00 0.00 0.08 -0.01 41 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 0.05 -0.01 41 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 18 0
29JUN26 9.25 C 0.00 0.00 0.00 0.02 -0.01 39 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 -0.01 37 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 53 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 1.91 +0.02 41 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.82 +0.01 40 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.75 +0.03 41 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.67 +0.01 41 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.58 0.00 40 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.52 +0.03 41 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.44 -0.01 40 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 1.28 +0.01 41 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.10 -0.02 39 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 0.00 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 0.48 +0.01 41 0 15 0
29SEP26 7.25 C 0.00 0.00 0.00 0.42 +0.01 42 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.35 0.00 41 0 6 0
29SEP26 7.75 C 0.00 0.00 0.00 0.30 0.00 41 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.26 0.00 41 0 16 0
29SEP26 8.25 C 0.00 0.00 0.00 0.22 -0.01 41 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 41 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 0.08 -0.01 41 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 0.00 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 1.99 +0.01 40 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.92 +0.02 40 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.84 +0.02 40 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.75 0.00 38 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.69 0.00 39 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.64 +0.01 41 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.54 -0.02 38 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.38 -0.03 38 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.27 +0.01 40 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.13 +0.01 40 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.01 +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 0.63 -0.01 40 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.56 -0.01 40 0 23 0
30DEC26 7.50 C 0.00 0.00 0.00 0.50 -0.01 41 0 27 0
30DEC26 7.75 C 0.00 0.00 0.00 0.45 0.00 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 41 0 2 0
30MAR27 4.40 C 0.00 0.00 0.00 2.10 +0.02 41 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 2.03 +0.03 41 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.95 +0.01 40 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.89 +0.03 41 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.82 +0.03 41 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.75 +0.02 40 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.69 +0.02 40 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.54 +0.01 40 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.40 -0.01 40 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.27 +0.02 40 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.15 +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 0.63 -0.02 40 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.57 -0.02 40 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 0.44 +0.01 41 0 1 0
TOTAL CALL 240 8,876 +173
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 198 0 1 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 182 0 30 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 175 0 12 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 161 0 4 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 154 0 8 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 120 0 4 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 1 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 14 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 89 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 80 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 9 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 67 0 3 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 59 0 22 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 55 0 31 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 51 0 76 0
30MAR26 5.25 P 0.02 0.02 0.02 0.02 0.00 47 5 191 +5
30MAR26 5.50 P 0.04 0.04 0.04 0.04 -0.01 44 30 166 +30
30MAR26 5.75 P 0.00 0.00 0.00 0.09 -0.01 44 0 291 0
30MAR26 6.00 P 0.17 0.17 0.17 0.17 -0.01 44 8 546 -1
30MAR26 6.25 P 0.00 0.00 0.00 0.29 -0.02 44 0 386 0
30MAR26 6.50 P 0.00 0.00 0.00 0.45 -0.02 44 0 216 0
30MAR26 6.75 P 0.00 0.00 0.00 0.66 -0.01 49 0 83 0
30MAR26 7.00 P 0.00 0.00 0.00 0.88 +0.04 52 0 53 0
30MAR26 7.25 P 0.00 0.00 0.00 1.09 0.00 47 0 89 0
30MAR26 7.50 P 0.00 0.00 0.00 1.35 -0.02 60 0 30 0
30MAR26 7.75 P 0.00 0.00 0.00 1.62 0.00 75 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.87 +0.04 82 0 1 0
30MAR26 8.25 P 0.00 0.00 0.00 2.13 +0.01 93 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.39 +0.06 103 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.64 +0.06 110 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.89 +0.03 116 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 3.14 +0.02 123 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 3.39 +0.04 128 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.64 +0.05 134 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.89 +0.06 139 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 4.40 +0.07 153 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 4.90 +0.07 163 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 5.40 +0.07 172 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 5.90 +0.07 181 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 6.40 +0.07 189 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 48 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 43 0 1 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 -0.01 37 0 1 0
29APR26 4.90 P 0.00 0.00 0.00 0.02 -0.01 40 0 1 0
29APR26 5.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 45 0
29APR26 5.25 P 0.00 0.00 0.00 0.06 -0.02 41 0 53 0
29APR26 5.50 P 0.00 0.00 0.00 0.11 -0.02 41 0 112 0
29APR26 5.75 P 0.00 0.00 0.00 0.18 -0.02 41 0 21 0
29APR26 6.00 P 0.19 0.19 0.19 0.28 -0.02 41 5 748 0
29APR26 6.25 P 0.00 0.00 0.00 0.40 -0.03 40 0 38 0
29APR26 6.50 P 0.00 0.00 0.00 0.56 -0.02 41 0 15 0
29APR26 6.75 P 0.00 0.00 0.00 0.75 +0.01 43 0 165 0
29APR26 7.00 P 0.00 0.00 0.00 0.94 -0.03 43 0 155 0
29APR26 7.25 P 0.00 0.00 0.00 1.16 +0.04 45 0 2 0
29APR26 7.50 P 0.00 0.00 0.00 1.39 +0.01 48 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.63 +0.01 51 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.87 +0.01 54 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.13 +0.01 61 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.39 +0.01 67 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.65 +0.01 74 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.90 +0.04 78 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 3.14 +0.02 80 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.02 0.00 41 0 31 0
28MAY26 4.60 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.05 0.00 42 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.06 -0.01 42 0 30 0
28MAY26 5.00 P 0.00 0.00 0.00 0.07 -0.01 41 0 42 0
28MAY26 5.25 P 0.11 0.11 0.11 0.12 -0.01 42 40 74 +39
28MAY26 5.50 P 0.00 0.00 0.00 0.18 -0.01 41 0 28 0
28MAY26 5.75 P 0.00 0.00 0.00 0.27 0.00 42 0 59 0
28MAY26 6.00 P 0.00 0.00 0.00 0.36 -0.02 40 0 33 0
28MAY26 6.25 P 0.00 0.00 0.00 0.49 -0.02 40 0 21 0
28MAY26 6.50 P 0.00 0.00 0.00 0.63 -0.03 40 0 292 0
28MAY26 6.75 P 0.00 0.00 0.00 0.82 +0.02 42 0 210 0
28MAY26 7.00 P 0.00 0.00 0.00 0.98 -0.04 39 0 1 0
28MAY26 7.25 P 0.00 0.00 0.00 1.23 -0.02 45 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.44 +0.04 45 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.63 -0.03 42 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.91 -0.01 50 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.13 0.00 50 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.40 +0.02 57 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.65 +0.01 60 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.90 +0.04 63 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 51 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 42 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.02 -0.01 38 0 1 0
29JUN26 4.40 P 0.00 0.00 0.00 0.03 -0.01 39 0 4 0
29JUN26 4.50 P 0.00 0.00 0.00 0.04 -0.01 40 0 1 0
29JUN26 4.60 P 0.00 0.00 0.00 0.05 -0.02 40 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.07 -0.01 41 0 31 0
29JUN26 4.80 P 0.00 0.00 0.00 0.09 0.00 42 0 15 0
29JUN26 4.90 P 0.00 0.00 0.00 0.10 -0.01 41 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.12 -0.01 41 0 20 0
29JUN26 5.25 P 0.00 0.00 0.00 0.18 -0.02 41 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.26 -0.02 41 0 119 0
29JUN26 5.75 P 0.00 0.00 0.00 0.36 -0.01 42 0 30 0
29JUN26 6.00 P 0.00 0.00 0.00 0.47 -0.01 41 0 137 0
29JUN26 6.25 P 0.00 0.00 0.00 0.60 -0.02 41 0 240 0
29JUN26 6.50 P 0.00 0.00 0.00 0.74 -0.03 41 0 234 0
29JUN26 6.75 P 0.00 0.00 0.00 0.90 -0.04 40 0 80 0
29JUN26 7.00 P 0.00 0.00 0.00 1.11 -0.02 43 0 39 0
29JUN26 7.25 P 0.00 0.00 0.00 1.28 -0.05 41 0 15 0
29JUN26 7.50 P 0.00 0.00 0.00 1.52 +0.01 45 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 1.74 -0.01 46 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.96 +0.02 47 0 14 0
29JUN26 8.25 P 0.00 0.00 0.00 2.18 +0.01 47 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 2.42 +0.01 49 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 2.67 +0.03 53 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.90 +0.04 53 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 3.15 +0.03 56 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.39 +0.03 57 0 8 0
29JUN26 9.75 P 0.00 0.00 0.00 3.64 +0.05 60 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.89 +0.04 62 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 4.40 +0.02 69 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.90 +0.07 73 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 5.40 +0.01 77 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.90 +0.07 81 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 6.40 +0.07 85 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.11 0.00 42 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.13 0.00 42 0 1 0
29SEP26 4.60 P 0.00 0.00 0.00 0.15 0.00 42 0 1 0
29SEP26 4.70 P 0.00 0.00 0.00 0.17 0.00 42 0 30 0
29SEP26 4.80 P 0.00 0.00 0.00 0.19 -0.01 41 0 41 0
29SEP26 4.90 P 0.00 0.00 0.00 0.22 -0.01 42 0 10 0
29SEP26 5.00 P 0.00 0.00 0.00 0.25 0.00 42 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.33 -0.01 42 0 8 0
29SEP26 5.50 P 0.00 0.00 0.00 0.43 -0.01 42 0 50 0
29SEP26 5.75 P 0.00 0.00 0.00 0.54 0.00 42 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.66 0.00 42 0 64 0
29SEP26 6.25 P 0.00 0.00 0.00 0.79 -0.01 42 0 65 0
29SEP26 6.50 P 0.00 0.00 0.00 0.94 0.00 42 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 1.09 -0.02 41 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.28 -0.01 43 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 1.48 +0.01 44 0 16 0
29SEP26 7.50 P 0.00 0.00 0.00 1.66 -0.01 43 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 1.87 0.00 44 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 2.07 -0.01 44 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.28 -0.01 44 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 2.50 -0.03 45 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.73 -0.01 46 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.96 -0.02 46 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 3.19 0.00 47 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.42 0.00 47 0 12 0
29SEP26 9.75 P 0.00 0.00 0.00 3.69 +0.03 51 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.91 +0.01 50 0 12 0
29SEP26 10.50 P 0.00 0.00 0.00 4.40 +0.02 53 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.90 +0.04 56 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.40 +0.01 60 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.90 +0.05 63 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.40 +0.05 66 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.18 -0.01 41 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.20 -0.01 41 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 0.23 -0.01 41 0 6 0
30DEC26 4.70 P 0.00 0.00 0.00 0.26 0.00 42 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 0.29 0.00 42 0 1 0
30DEC26 4.90 P 0.00 0.00 0.00 0.32 0.00 42 0 1 0
30DEC26 5.00 P 0.00 0.00 0.00 0.35 -0.01 41 0 12 0
30DEC26 5.25 P 0.00 0.00 0.00 0.44 -0.01 42 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.55 -0.01 42 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.66 -0.01 42 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 0.78 -0.01 41 0 26 0
30DEC26 6.25 P 0.00 0.00 0.00 0.92 -0.01 41 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.06 -0.01 41 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.22 -0.01 41 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.39 -0.01 41 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 1.59 -0.02 42 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.78 -0.01 43 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.97 -0.01 43 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.17 0.00 43 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 2.40 0.00 45 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.59 -0.01 44 0 4 0
30DEC26 8.75 P 0.00 0.00 0.00 2.81 0.00 44 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.02 -0.01 44 0 8 0
30DEC26 9.25 P 0.00 0.00 0.00 3.23 -0.03 43 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.24 -0.01 41 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.27 -0.01 41 0 1 0
30MAR27 4.60 P 0.00 0.00 0.00 0.30 -0.01 41 0 5 0
30MAR27 4.70 P 0.00 0.00 0.00 0.33 -0.01 41 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.37 0.00 42 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.40 -0.01 41 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.44 -0.01 41 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.54 0.00 42 0 1 0
30MAR27 5.50 P 0.00 0.00 0.00 0.65 -0.01 42 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.76 -0.02 41 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.89 -0.01 41 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.03 -0.01 41 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.18 -0.01 41 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.34 -0.01 42 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.50 -0.02 41 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.67 -0.03 41 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.85 -0.04 41 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 2.04 -0.04 41 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.23 -0.02 41 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.43 -0.02 41 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.65 -0.03 42 0 0 0
TOTAL PUT 88 5,958 +73
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$ 2.35
30MAR26 0.85 C 0.00 0.00 0.00 1.50 +0.05 0 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 1.45 +0.05 0 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 1.40 +0.05 0 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 1.35 +0.04 0 0 40 0
30MAR26 1.05 C 0.00 0.00 0.00 1.30 +0.05 0 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 1.25 +0.05 0 0 1 0
30MAR26 1.15 C 0.00 0.00 0.00 1.20 +0.05 0 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 1.15 +0.05 0 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 1.10 +0.05 0 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 1.05 +0.05 0 0 3 0
30MAR26 1.35 C 0.00 0.00 0.00 1.00 +0.05 0 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 0.95 +0.04 0 0 11 0
30MAR26 1.45 C 0.00 0.00 0.00 0.90 +0.05 0 0 1 0
30MAR26 1.50 C 0.00 0.00 0.00 0.85 +0.05 0 0 2 0
30MAR26 1.55 C 0.00 0.00 0.00 0.80 +0.05 0 0 0 0
30MAR26 1.60 C 0.00 0.00 0.00 0.75 +0.04 0 0 23 0
30MAR26 1.65 C 0.00 0.00 0.00 0.70 +0.04 0 0 3 0
30MAR26 1.70 C 0.00 0.00 0.00 0.65 +0.04 0 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.60 +0.04 0 0 1 0
30MAR26 1.80 C 0.00 0.00 0.00 0.55 +0.04 0 0 20 0
30MAR26 1.85 C 0.00 0.00 0.00 0.50 +0.03 0 0 10 0
30MAR26 1.90 C 0.00 0.00 0.00 0.45 +0.03 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.41 +0.04 52 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 0.37 +0.04 58 0 71 0
30MAR26 2.10 C 0.00 0.00 0.00 0.29 +0.03 60 0 15 0
30MAR26 2.20 C 0.20 0.23 0.20 0.22 +0.02 60 8 118 -4
30MAR26 2.30 C 0.15 0.15 0.15 0.16 +0.03 60 1 104 0
30MAR26 2.40 C 0.10 0.10 0.10 0.11 +0.01 59 5 46 +1
30MAR26 2.50 C 0.07 0.08 0.07 0.08 +0.01 62 6 442 +1
30MAR26 2.60 C 0.06 0.06 0.06 0.05 0.00 60 6 295 +5
30MAR26 2.70 C 0.04 0.04 0.04 0.04 +0.01 66 2 259 0
30MAR26 2.80 C 0.03 0.03 0.02 0.02 0.00 61 14 258 +1
30MAR26 2.90 C 0.00 0.00 0.00 0.01 0.00 58 0 109 0
30MAR26 3.00 C 0.02 0.02 0.02 0.01 0.00 65 2 374 -2
30MAR26 3.10 C 0.00 0.00 0.00 0.01 0.00 72 0 60 0
30MAR26 3.20 C 0.01 0.01 0.01 0.01 0.00 78 1 24 0
30MAR26 3.30 C 0.00 0.00 0.00 0.01 0.00 84 0 33 0
30MAR26 3.40 C 0.00 0.00 0.00 0.01 0.00 90 0 15 0
30MAR26 3.50 C 0.00 0.00 0.00 0.01 0.00 96 0 250 0
30MAR26 3.60 C 0.00 0.00 0.00 0.01 0.00 101 0 15 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 0.00 106 0 30 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 111 0 36 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 116 0 32 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 120 0 32 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 124 0 7 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 129 0 31 0
29APR26 1.65 C 0.00 0.00 0.00 0.70 +0.03 0 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.66 +0.04 46 0 0 0
29APR26 1.75 C 0.00 0.00 0.00 0.61 +0.03 43 0 0 0
29APR26 1.80 C 0.00 0.00 0.00 0.57 +0.03 51 0 7 0
29APR26 1.85 C 0.00 0.00 0.00 0.52 +0.01 47 0 0 0
29APR26 1.90 C 0.00 0.00 0.00 0.48 +0.01 49 0 0 0
29APR26 1.95 C 0.00 0.00 0.00 0.45 +0.04 56 0 0 0
29APR26 2.00 C 0.00 0.00 0.00 0.42 +0.04 59 0 5 0
29APR26 2.10 C 0.00 0.00 0.00 0.34 +0.03 56 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.28 +0.02 57 0 117 0
29APR26 2.30 C 0.00 0.00 0.00 0.22 +0.01 55 0 173 0
29APR26 2.40 C 0.00 0.00 0.00 0.18 +0.01 57 0 163 0
29APR26 2.50 C 0.14 0.15 0.14 0.15 +0.01 59 3 127 +1
29APR26 2.60 C 0.13 0.13 0.11 0.12 +0.01 60 4 188 +4
29APR26 2.70 C 0.09 0.10 0.09 0.09 0.00 59 8 55 +2
29APR26 2.80 C 0.00 0.00 0.00 0.07 0.00 59 0 23 0
29APR26 2.90 C 0.00 0.00 0.00 0.06 +0.01 62 0 7 0
29APR26 3.00 C 0.00 0.00 0.00 0.04 0.00 59 0 14 0
29APR26 3.10 C 0.04 0.04 0.04 0.03 0.00 59 1 19 +1
29APR26 3.20 C 0.00 0.00 0.00 0.02 0.00 57 0 12 0
29APR26 3.30 C 0.00 0.00 0.00 0.01 0.00 53 0 105 0
29APR26 3.40 C 0.03 0.03 0.03 0.01 0.00 57 1 32 -1
29APR26 3.50 C 0.00 0.00 0.00 0.01 0.00 60 0 42 0
29APR26 3.60 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
29APR26 3.70 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 70 0 1 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 73 0 6 0
28MAY26 1.65 C 0.00 0.00 0.00 0.72 +0.04 48 0 0 0
28MAY26 1.70 C 0.00 0.00 0.00 0.68 +0.04 52 0 0 0
28MAY26 1.75 C 0.00 0.00 0.00 0.63 +0.03 49 0 0 0
28MAY26 1.80 C 0.00 0.00 0.00 0.59 +0.03 50 0 0 0
28MAY26 1.85 C 0.00 0.00 0.00 0.55 +0.03 51 0 0 0
28MAY26 1.90 C 0.00 0.00 0.00 0.51 +0.02 51 0 0 0
28MAY26 1.95 C 0.00 0.00 0.00 0.48 +0.03 54 0 0 0
28MAY26 2.00 C 0.00 0.00 0.00 0.44 +0.02 52 0 1 0
28MAY26 2.10 C 0.00 0.00 0.00 0.38 +0.02 54 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.32 +0.02 54 0 2 0
28MAY26 2.30 C 0.00 0.00 0.00 0.27 +0.01 55 0 200 0
28MAY26 2.40 C 0.00 0.00 0.00 0.23 +0.01 56 0 388 0
28MAY26 2.50 C 0.20 0.20 0.20 0.20 +0.02 58 2 189 +2
28MAY26 2.60 C 0.00 0.00 0.00 0.17 +0.02 59 0 13 0
28MAY26 2.70 C 0.13 0.13 0.13 0.14 +0.01 59 1 2 0
28MAY26 2.80 C 0.12 0.12 0.12 0.12 +0.01 60 1 11 +1
28MAY26 2.90 C 0.09 0.09 0.09 0.09 0.00 57 1 13 +1
28MAY26 3.00 C 0.00 0.00 0.00 0.08 +0.01 59 0 2 0
28MAY26 3.10 C 0.00 0.00 0.00 0.06 0.00 58 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.05 0.00 58 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.04 0.00 58 0 3 0
28MAY26 3.40 C 0.00 0.00 0.00 0.03 0.00 57 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.02 0.00 55 0 10 0
28MAY26 3.60 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 1.45 +0.05 0 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 1.40 +0.05 0 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 1.35 +0.04 0 0 17 0
29JUN26 1.05 C 0.00 0.00 0.00 1.30 +0.04 0 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 1.26 +0.05 58 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 1.20 +0.04 0 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 1.16 +0.04 47 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 1.11 +0.04 40 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 1.06 +0.04 0 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 1.01 +0.04 0 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.96 +0.04 0 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.92 +0.04 51 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.87 +0.03 47 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.82 +0.03 44 0 2 0
29JUN26 1.60 C 0.00 0.00 0.00 0.77 +0.02 41 0 1 0
29JUN26 1.65 C 0.00 0.00 0.00 0.74 +0.04 51 0 3 0
29JUN26 1.70 C 0.00 0.00 0.00 0.70 +0.04 52 0 39 0
29JUN26 1.75 C 0.00 0.00 0.00 0.65 +0.03 49 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.62 +0.04 53 0 20 0
29JUN26 1.85 C 0.00 0.00 0.00 0.58 +0.03 52 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.54 +0.03 51 0 2 0
29JUN26 1.95 C 0.00 0.00 0.00 0.51 +0.03 53 0 2 0
29JUN26 2.00 C 0.00 0.00 0.00 0.48 +0.03 54 0 17 0
29JUN26 2.10 C 0.00 0.00 0.00 0.43 +0.04 57 0 7 0
29JUN26 2.20 C 0.00 0.00 0.00 0.37 +0.03 56 0 23 0
29JUN26 2.30 C 0.00 0.00 0.00 0.32 +0.02 56 0 51 0
29JUN26 2.40 C 0.00 0.00 0.00 0.28 +0.02 56 0 950 0
29JUN26 2.50 C 0.00 0.00 0.00 0.25 +0.02 58 0 129 0
29JUN26 2.60 C 0.00 0.00 0.00 0.22 +0.02 59 0 114 0
29JUN26 2.70 C 0.00 0.00 0.00 0.18 +0.01 57 0 63 0
29JUN26 2.80 C 0.00 0.00 0.00 0.16 +0.01 59 0 138 0
29JUN26 2.90 C 0.00 0.00 0.00 0.14 +0.02 59 0 30 0
29JUN26 3.00 C 0.00 0.00 0.00 0.12 +0.01 59 0 2,627 0
29JUN26 3.10 C 0.00 0.00 0.00 0.10 +0.01 59 0 220 0
29JUN26 3.20 C 0.00 0.00 0.00 0.08 0.00 57 0 18 0
29JUN26 3.30 C 0.00 0.00 0.00 0.07 0.00 58 0 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.06 0.00 58 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.05 0.00 58 0 112 0
29JUN26 3.60 C 0.00 0.00 0.00 0.04 0.00 57 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.03 0.00 56 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.02 0.00 53 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 52 0 3 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.96 +0.04 54 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.92 +0.04 54 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 0.88 +0.04 54 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.84 +0.04 54 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.80 +0.04 54 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.76 +0.03 53 0 20 0
29SEP26 1.75 C 0.00 0.00 0.00 0.73 +0.04 54 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.70 +0.04 55 0 7 0
29SEP26 1.85 C 0.00 0.00 0.00 0.67 +0.04 56 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.64 +0.04 56 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.61 +0.04 56 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.58 +0.04 56 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.53 +0.04 57 0 4 0
29SEP26 2.20 C 0.00 0.00 0.00 0.48 +0.03 57 0 2 0
29SEP26 2.30 C 0.00 0.00 0.00 0.43 +0.03 56 0 202 0
29SEP26 2.40 C 0.00 0.00 0.00 0.40 +0.02 58 0 200 0
29SEP26 2.50 C 0.00 0.00 0.00 0.37 +0.02 59 0 27 0
29SEP26 2.60 C 0.00 0.00 0.00 0.34 +0.03 60 0 68 0
29SEP26 2.70 C 0.00 0.00 0.00 0.31 +0.03 60 0 86 0
29SEP26 2.80 C 0.00 0.00 0.00 0.28 +0.02 60 0 206 0
29SEP26 2.90 C 0.25 0.25 0.25 0.25 +0.02 60 4 6 +3
29SEP26 3.00 C 0.00 0.00 0.00 0.23 +0.02 60 0 20 0
29SEP26 3.10 C 0.00 0.00 0.00 0.21 +0.02 60 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.19 +0.02 60 0 1 0
29SEP26 3.30 C 0.00 0.00 0.00 0.17 +0.02 60 0 4 0
29SEP26 3.40 C 0.17 0.17 0.17 0.15 +0.01 59 1 5 +1
29SEP26 3.50 C 0.00 0.00 0.00 0.14 +0.02 60 0 7 0
29SEP26 3.60 C 0.00 0.00 0.00 0.12 +0.01 59 0 90 0
29SEP26 3.70 C 0.00 0.00 0.00 0.11 +0.01 59 0 1 0
29SEP26 3.80 C 0.00 0.00 0.00 0.10 +0.01 59 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.09 +0.01 59 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.08 +0.01 59 0 32 0
29SEP26 4.10 C 0.12 0.12 0.12 0.07 +0.01 58 2 151 +2
29SEP26 4.20 C 0.00 0.00 0.00 0.06 +0.01 58 0 126 0
30DEC26 1.45 C 0.00 0.00 0.00 1.00 +0.04 54 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.96 +0.04 54 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.92 +0.04 53 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.88 +0.03 52 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.85 +0.04 53 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.82 +0.04 54 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.78 +0.03 53 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.75 +0.03 53 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.72 +0.03 53 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.70 +0.04 55 0 2 0
30DEC26 1.95 C 0.00 0.00 0.00 0.67 +0.03 54 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.64 +0.03 54 0 3 0
30DEC26 2.10 C 0.00 0.00 0.00 0.59 +0.03 54 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.55 +0.03 55 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.51 +0.03 56 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.47 +0.03 56 0 9 0
30DEC26 2.50 C 0.00 0.00 0.00 0.44 +0.03 57 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.41 +0.01 57 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.39 +0.02 59 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.36 +0.02 59 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.33 +0.02 58 0 1 0
30DEC26 3.00 C 0.00 0.00 0.00 0.30 +0.01 58 0 5 0
30DEC26 3.10 C 0.00 0.00 0.00 0.28 +0.02 58 0 539 0
30DEC26 3.20 C 0.00 0.00 0.00 0.26 +0.02 58 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.24 +0.01 58 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.22 +0.01 58 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.20 +0.01 58 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.19 +0.01 58 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.17 +0.01 58 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.16 +0.01 58 0 15 0
30DEC26 3.90 C 0.00 0.00 0.00 0.15 +0.01 58 0 12 0
30MAR27 1.65 C 0.00 0.00 0.00 0.90 +0.04 54 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.87 +0.04 54 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.84 +0.04 54 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.81 +0.04 54 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.78 +0.03 54 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.75 +0.03 53 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.73 +0.03 54 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.70 +0.03 54 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.66 +0.03 55 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.61 +0.03 54 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.57 +0.02 55 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.53 +0.02 55 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.51 +0.02 56 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.47 +0.01 56 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.45 +0.02 57 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.42 +0.01 57 0 2 0
30MAR27 2.90 C 0.00 0.00 0.00 0.39 +0.01 57 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.37 +0.01 57 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.34 +0.01 57 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.32 +0.01 57 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.30 +0.01 57 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.28 +0.01 57 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.26 +0.01 57 0 0 0
TOTAL CALL 74 11,416 +19
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 237 0 2 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 225 0 4 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 214 0 4 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 203 0 36 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 0.00 192 0 7 0
30MAR26 1.10 P 0.00 0.00 0.00 0.01 0.00 182 0 5 0
30MAR26 1.15 P 0.00 0.00 0.00 0.01 0.00 172 0 4 0
30MAR26 1.20 P 0.00 0.00 0.00 0.01 0.00 163 0 13 0
30MAR26 1.25 P 0.00 0.00 0.00 0.01 0.00 154 0 1 0
30MAR26 1.30 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30MAR26 1.35 P 0.00 0.00 0.00 0.01 0.00 138 0 21 0
30MAR26 1.40 P 0.00 0.00 0.00 0.01 0.00 130 0 47 0
30MAR26 1.45 P 0.00 0.00 0.00 0.01 0.00 122 0 3 0
30MAR26 1.50 P 0.00 0.00 0.00 0.01 0.00 115 0 100 0
30MAR26 1.55 P 0.00 0.00 0.00 0.01 0.00 108 0 15 0
30MAR26 1.60 P 0.00 0.00 0.00 0.01 0.00 101 0 103 0
30MAR26 1.65 P 0.00 0.00 0.00 0.01 0.00 94 0 18 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 88 0 11 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 81 0 26 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 75 0 18 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 68 0 33 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 62 0 321 0
30MAR26 1.95 P 0.02 0.02 0.01 0.01 -0.01 56 4 19 0
30MAR26 2.00 P 0.02 0.02 0.02 0.02 -0.01 61 8 147 0
30MAR26 2.10 P 0.04 0.04 0.04 0.04 -0.02 62 11 336 +3
30MAR26 2.20 P 0.08 0.08 0.06 0.07 -0.02 62 36 216 0
30MAR26 2.30 P 0.12 0.12 0.09 0.11 -0.03 62 12 455 +3
30MAR26 2.40 P 0.16 0.16 0.16 0.16 -0.04 60 2 253 -1
30MAR26 2.50 P 0.00 0.00 0.00 0.23 -0.04 64 0 231 0
30MAR26 2.60 P 0.31 0.31 0.31 0.31 -0.04 67 2 106 -2
30MAR26 2.70 P 0.00 0.00 0.00 0.39 -0.05 68 0 39 0
30MAR26 2.80 P 0.00 0.00 0.00 0.48 -0.05 71 0 99 0
30MAR26 2.90 P 0.00 0.00 0.00 0.56 -0.06 62 0 222 0
30MAR26 3.00 P 0.00 0.00 0.00 0.67 -0.04 80 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.77 -0.04 87 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.87 -0.04 95 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.97 -0.04 102 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 1.07 -0.04 108 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 1.17 -0.04 114 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 1.27 -0.04 120 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 1.37 -0.04 126 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 1.47 -0.04 131 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 1.57 -0.03 137 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.67 -0.03 142 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.77 -0.03 147 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.86 -0.04 136 0 15 0
29APR26 1.65 P 0.00 0.00 0.00 0.01 0.00 60 0 11 0
29APR26 1.70 P 0.00 0.00 0.00 0.01 0.00 55 0 7 0
29APR26 1.75 P 0.01 0.01 0.01 0.01 -0.01 51 40 46 +40
29APR26 1.80 P 0.00 0.00 0.00 0.01 -0.02 47 0 4 0
29APR26 1.85 P 0.03 0.03 0.03 0.02 -0.02 52 1 11 +1
29APR26 1.90 P 0.00 0.00 0.00 0.03 -0.02 53 0 10 0
29APR26 1.95 P 0.05 0.05 0.05 0.04 -0.02 54 1 14 +1
29APR26 2.00 P 0.06 0.06 0.05 0.05 -0.02 54 3 243 +1
29APR26 2.10 P 0.00 0.00 0.00 0.08 -0.03 54 0 107 0
29APR26 2.20 P 0.13 0.13 0.13 0.13 -0.02 59 6 107 +5
29APR26 2.30 P 0.00 0.00 0.00 0.17 -0.04 57 0 310 0
29APR26 2.40 P 0.24 0.24 0.24 0.23 -0.03 59 1 119 -1
29APR26 2.50 P 0.30 0.30 0.30 0.30 -0.03 61 1 37 -1
29APR26 2.60 P 0.00 0.00 0.00 0.37 -0.04 62 0 4 0
29APR26 2.70 P 0.00 0.00 0.00 0.44 -0.05 61 0 4 0
29APR26 2.80 P 0.00 0.00 0.00 0.52 -0.03 62 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.61 -0.03 65 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.70 -0.05 67 0 1 0
29APR26 3.10 P 0.00 0.00 0.00 0.79 -0.03 68 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.88 -0.06 68 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.99 -0.05 78 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 1.09 -0.03 82 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 1.18 -0.04 81 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 1.28 -0.04 85 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 1.38 -0.03 89 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 1.47 -0.04 86 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 1.57 -0.04 89 0 0 0
28MAY26 1.65 P 0.00 0.00 0.00 0.01 -0.01 48 0 2 0
28MAY26 1.70 P 0.00 0.00 0.00 0.02 -0.01 52 0 6 0
28MAY26 1.75 P 0.00 0.00 0.00 0.03 -0.01 54 0 3 0
28MAY26 1.80 P 0.00 0.00 0.00 0.04 -0.01 55 0 5 0
28MAY26 1.85 P 0.00 0.00 0.00 0.05 -0.01 55 0 7 0
28MAY26 1.90 P 0.00 0.00 0.00 0.06 -0.02 55 0 2 0
28MAY26 1.95 P 0.00 0.00 0.00 0.08 -0.02 57 0 0 0
28MAY26 2.00 P 0.08 0.08 0.08 0.09 -0.02 56 2 9 +2
28MAY26 2.10 P 0.13 0.14 0.12 0.12 -0.03 55 5 5 -1
28MAY26 2.20 P 0.00 0.00 0.00 0.17 -0.03 57 0 20 0
28MAY26 2.30 P 0.00 0.00 0.00 0.22 -0.03 57 0 203 0
28MAY26 2.40 P 0.00 0.00 0.00 0.28 -0.03 59 0 353 0
28MAY26 2.50 P 0.00 0.00 0.00 0.34 -0.04 59 0 152 0
28MAY26 2.60 P 0.00 0.00 0.00 0.41 -0.04 60 0 2 0
28MAY26 2.70 P 0.00 0.00 0.00 0.49 -0.03 62 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.56 -0.05 61 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.65 -0.04 64 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.73 -0.05 63 0 15 0
28MAY26 3.10 P 0.00 0.00 0.00 0.82 -0.05 65 0 15 0
28MAY26 3.20 P 0.00 0.00 0.00 0.91 -0.05 66 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 1.01 -0.05 70 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 1.10 -0.04 70 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 1.20 -0.05 74 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 1.29 -0.05 74 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 1.39 -0.05 77 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 86 0 7 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 82 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 73 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 69 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29JUN26 1.30 P 0.00 0.00 0.00 0.01 0.00 62 0 14 0
29JUN26 1.35 P 0.00 0.00 0.00 0.01 0.00 59 0 4 0
29JUN26 1.40 P 0.00 0.00 0.00 0.01 0.00 55 0 14 0
29JUN26 1.45 P 0.00 0.00 0.00 0.01 0.00 52 0 9 0
29JUN26 1.50 P 0.00 0.00 0.00 0.01 0.00 49 0 13 0
29JUN26 1.55 P 0.00 0.00 0.00 0.01 -0.01 46 0 2 0
29JUN26 1.60 P 0.00 0.00 0.00 0.02 -0.01 50 0 10 0
29JUN26 1.65 P 0.00 0.00 0.00 0.03 -0.01 53 0 2 0
29JUN26 1.70 P 0.00 0.00 0.00 0.04 -0.01 54 0 4 0
29JUN26 1.75 P 0.00 0.00 0.00 0.05 -0.01 54 0 1 0
29JUN26 1.80 P 0.06 0.06 0.06 0.06 -0.02 54 1 15 +1
29JUN26 1.85 P 0.00 0.00 0.00 0.08 -0.01 56 0 3 0
29JUN26 1.90 P 0.00 0.00 0.00 0.09 -0.02 55 0 8 0
29JUN26 1.95 P 0.00 0.00 0.00 0.11 -0.01 57 0 27 0
29JUN26 2.00 P 0.00 0.00 0.00 0.12 -0.02 55 0 9 0
29JUN26 2.10 P 0.00 0.00 0.00 0.16 -0.02 56 0 14 0
29JUN26 2.20 P 0.00 0.00 0.00 0.21 -0.02 57 0 22 0
29JUN26 2.30 P 0.00 0.00 0.00 0.26 -0.03 57 0 125 0
29JUN26 2.40 P 0.00 0.00 0.00 0.32 -0.03 58 0 65 0
29JUN26 2.50 P 0.00 0.00 0.00 0.39 -0.03 60 0 120 0
29JUN26 2.60 P 0.00 0.00 0.00 0.46 -0.03 61 0 104 0
29JUN26 2.70 P 0.00 0.00 0.00 0.53 -0.03 61 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.60 -0.04 60 0 3 0
29JUN26 2.90 P 0.00 0.00 0.00 0.68 -0.04 61 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.76 -0.05 61 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 0.85 -0.04 63 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.94 -0.04 65 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.03 -0.05 66 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.12 -0.05 67 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.22 -0.04 70 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.31 -0.05 70 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.41 -0.05 73 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.50 -0.05 73 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.60 -0.05 75 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.69 -0.05 74 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.79 -0.05 76 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.89 -0.04 79 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.05 0.00 58 0 22 0
29SEP26 1.50 P 0.00 0.00 0.00 0.06 0.00 58 0 15 0
29SEP26 1.55 P 0.00 0.00 0.00 0.07 0.00 58 0 2 0
29SEP26 1.60 P 0.00 0.00 0.00 0.08 -0.01 57 0 15 0
29SEP26 1.65 P 0.00 0.00 0.00 0.09 -0.01 57 0 11 0
29SEP26 1.70 P 0.00 0.00 0.00 0.11 0.00 58 0 16 0
29SEP26 1.75 P 0.00 0.00 0.00 0.12 -0.01 57 0 2 0
29SEP26 1.80 P 0.00 0.00 0.00 0.14 -0.01 58 0 10 0
29SEP26 1.85 P 0.00 0.00 0.00 0.16 -0.01 59 0 2 0
29SEP26 1.90 P 0.00 0.00 0.00 0.17 -0.01 57 0 7 0
29SEP26 1.95 P 0.00 0.00 0.00 0.19 -0.01 57 0 1 0
29SEP26 2.00 P 0.00 0.00 0.00 0.21 -0.02 57 0 106 0
29SEP26 2.10 P 0.00 0.00 0.00 0.26 -0.02 58 0 16 0
29SEP26 2.20 P 0.00 0.00 0.00 0.30 -0.04 57 0 20 0
29SEP26 2.30 P 0.00 0.00 0.00 0.36 -0.04 58 0 213 0
29SEP26 2.40 P 0.00 0.00 0.00 0.43 -0.03 60 0 202 0
29SEP26 2.50 P 0.00 0.00 0.00 0.49 -0.03 59 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.55 -0.04 59 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.63 -0.03 61 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.71 -0.03 62 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.78 -0.03 62 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.86 +0.02 62 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 0.94 -0.04 63 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 1.03 -0.03 64 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.11 -0.03 64 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.20 -0.03 65 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.28 -0.04 65 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.37 -0.04 65 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.46 -0.05 66 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.56 -0.04 68 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 1.65 -0.04 69 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.74 -0.05 69 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.84 -0.04 71 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.94 -0.03 73 0 0 0
30DEC26 1.45 P 0.00 0.00 0.00 0.08 -0.01 57 0 65 0
30DEC26 1.50 P 0.00 0.00 0.00 0.09 -0.01 56 0 9 0
30DEC26 1.55 P 0.00 0.00 0.00 0.10 -0.01 56 0 4 0
30DEC26 1.60 P 0.00 0.00 0.00 0.12 -0.01 57 0 15 0
30DEC26 1.65 P 0.00 0.00 0.00 0.13 -0.01 56 0 7 0
30DEC26 1.70 P 0.00 0.00 0.00 0.15 -0.01 56 0 2 0
30DEC26 1.75 P 0.00 0.00 0.00 0.17 -0.01 57 0 2 0
30DEC26 1.80 P 0.00 0.00 0.00 0.18 -0.02 55 0 20 0
30DEC26 1.85 P 0.00 0.00 0.00 0.20 -0.02 56 0 2 0
30DEC26 1.90 P 0.00 0.00 0.00 0.22 -0.02 56 0 1 0
30DEC26 1.95 P 0.00 0.00 0.00 0.24 -0.02 55 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.27 -0.02 56 0 7 0
30DEC26 2.10 P 0.00 0.00 0.00 0.31 -0.03 56 0 6 0
30DEC26 2.20 P 0.00 0.00 0.00 0.36 -0.04 55 0 10 0
30DEC26 2.30 P 0.00 0.00 0.00 0.43 -0.03 57 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.49 -0.04 58 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 0.55 -0.04 57 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.62 -0.03 58 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 0.70 -0.02 60 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.77 -0.03 60 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.84 -0.04 60 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.92 -0.04 60 0 2 0
30DEC26 3.10 P 0.00 0.00 0.00 1.00 -0.04 61 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.08 -0.04 61 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.16 -0.04 61 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.25 -0.04 62 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.33 -0.04 62 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.42 -0.04 63 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.51 -0.04 64 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.60 -0.04 64 0 1 0
30DEC26 3.90 P 0.00 0.00 0.00 1.69 -0.04 65 0 1 0
30MAR27 1.65 P 0.00 0.00 0.00 0.17 -0.01 56 0 3 0
30MAR27 1.70 P 0.00 0.00 0.00 0.18 -0.02 55 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.20 -0.02 55 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.22 -0.02 55 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.24 -0.02 55 0 1 0
30MAR27 1.90 P 0.00 0.00 0.00 0.26 -0.03 55 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.29 -0.02 55 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.31 -0.02 55 0 7 0
30MAR27 2.10 P 0.00 0.00 0.00 0.36 -0.02 55 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.41 -0.03 55 0 2 0
30MAR27 2.30 P 0.00 0.00 0.00 0.47 -0.04 55 0 100 0
30MAR27 2.40 P 0.00 0.00 0.00 0.54 -0.04 57 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.61 -0.03 57 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.68 -0.04 58 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.75 -0.02 58 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.82 -0.04 58 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.89 -0.04 58 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.97 -0.03 59 0 1 0
30MAR27 3.10 P 0.00 0.00 0.00 1.05 -0.04 59 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.13 -0.04 60 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.21 -0.04 60 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 1.29 -0.04 60 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.37 -0.05 60 0 0 0
TOTAL PUT 136 6,437 +51
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHK - SUN HUNG KAI PPT LTD CLOSING PRICE HK$ 139.50
30MAR26 47.00 C 0.00 0.00 0.00 92.79 +2.88 282 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 92.02 +3.11 291 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 90.64 +2.73 259 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 89.50 +2.59 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 87.31 +2.90 257 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 84.50 +2.59 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 82.00 +2.59 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 79.50 +2.59 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 77.00 +2.59 0 0 0 0
30MAR26 65.00 C 74.10 74.10 74.10 74.50 +2.59 0 4 0 -7
30MAR26 67.50 C 0.00 0.00 0.00 72.00 +2.59 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 69.70 +2.79 181 0 0 -1
30MAR26 72.50 C 0.00 0.00 0.00 67.01 +2.45 145 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 64.51 +2.60 138 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 62.01 +2.60 132 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 59.85 +2.94 156 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 57.63 +3.22 159 0 0 -40
30MAR26 85.00 C 0.00 0.00 0.00 54.51 +2.60 113 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 52.01 +2.45 107 0 0 -12
30MAR26 90.00 C 0.00 0.00 0.00 49.51 +1.57 101 0 160 -78
30MAR26 92.50 C 0.00 0.00 0.00 47.01 +2.60 95 0 0 -440
30MAR26 95.00 C 0.00 0.00 0.00 45.16 +3.02 123 0 0 -588
30MAR26 97.50 C 40.99 40.99 40.99 42.01 +2.60 84 1 0 -695
30MAR26 100.00 C 0.00 0.00 0.00 39.51 +2.60 79 0 5 -171
30MAR26 102.50 C 36.20 36.20 36.20 37.66 +3.25 103 4 0 -111
30MAR26 105.00 C 0.00 0.00 0.00 34.51 +2.40 69 0 0 -92
30MAR26 107.50 C 0.00 0.00 0.00 32.01 +2.60 64 0 0 -50
30MAR26 110.00 C 0.00 0.00 0.00 29.51 +2.60 59 0 0 -107
30MAR26 112.50 C 0.00 0.00 0.00 27.01 +2.59 54 0 600 -72
30MAR26 115.00 C 0.00 0.00 0.00 24.51 +2.43 49 0 0 -145
30MAR26 117.50 C 0.00 0.00 0.00 22.49 +2.48 63 0 0 -136
30MAR26 120.00 C 0.00 0.00 0.00 19.51 +2.01 40 0 0 -196
30MAR26 122.50 C 16.01 16.01 16.01 17.01 +2.35 35 6 0 -69
30MAR26 125.00 C 0.00 0.00 0.00 14.58 +2.07 37 0 59 0
30MAR26 127.50 C 11.50 11.50 11.50 12.10 +1.83 33 4 55 -4
30MAR26 130.00 C 0.00 0.00 0.00 10.28 +1.30 37 0 54 0
30MAR26 132.50 C 0.00 0.00 0.00 8.73 +1.50 39 0 76 0
30MAR26 135.00 C 6.94 6.94 6.40 6.67 +0.91 35 4 282 -2
30MAR26 137.50 C 5.10 5.44 5.10 5.30 +0.77 36 16 99 -1
30MAR26 140.00 C 4.20 4.20 4.20 4.13 +0.58 36 1 152 0
30MAR26 142.50 C 3.20 3.20 2.84 3.16 +0.42 36 7 78 +6
30MAR26 145.00 C 2.46 2.56 2.15 2.37 +0.29 36 52 136 +31
30MAR26 147.50 C 1.90 1.90 1.56 1.74 +0.14 36 37 72 +4
30MAR26 150.00 C 0.00 0.00 0.00 1.30 +0.10 37 0 147 0
30MAR26 152.50 C 1.08 1.08 0.95 0.94 +0.07 37 15 185 +13
30MAR26 155.00 C 0.74 0.74 0.74 0.65 +0.03 37 2 130 0
30MAR26 157.50 C 0.55 0.55 0.55 0.44 0.00 37 1 86 +1
30MAR26 160.00 C 0.40 0.40 0.40 0.29 -0.01 37 2 112 0
30MAR26 162.50 C 0.39 0.39 0.39 0.19 -0.01 37 12 91 -12
30MAR26 165.00 C 0.00 0.00 0.00 0.12 -0.02 37 0 39 0
30MAR26 167.50 C 0.00 0.00 0.00 0.08 -0.01 37 0 16 0
29APR26 72.50 C 0.00 0.00 0.00 67.01 +2.38 97 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 64.51 +2.60 92 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 62.52 +3.11 106 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 59.85 +2.94 97 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 57.63 +2.32 98 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 54.51 +2.60 75 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 52.21 +2.65 80 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 49.68 +1.74 75 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 47.01 +2.53 63 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 45.16 +3.02 76 0 0 -1
29APR26 97.50 C 0.00 0.00 0.00 42.01 +2.60 56 0 0 -1
29APR26 100.00 C 0.00 0.00 0.00 39.51 +2.60 52 0 5 0
29APR26 102.50 C 0.00 0.00 0.00 37.66 +3.25 63 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 34.51 +2.40 45 0 0 -10
29APR26 107.50 C 0.00 0.00 0.00 32.01 +2.60 42 0 0 -1
29APR26 110.00 C 28.62 28.62 28.62 29.51 +2.31 39 1 0 -18
29APR26 112.50 C 0.00 0.00 0.00 27.29 +2.83 43 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 24.52 +2.40 33 0 37 0
29APR26 117.50 C 0.00 0.00 0.00 22.49 +2.48 38 0 36 0
29APR26 120.00 C 0.00 0.00 0.00 19.56 +1.22 28 0 89 0
29APR26 122.50 C 0.00 0.00 0.00 17.72 +1.87 33 0 43 0
29APR26 125.00 C 0.00 0.00 0.00 15.93 +2.36 35 0 25 0
29APR26 127.50 C 0.00 0.00 0.00 13.41 +1.14 30 0 37 0
29APR26 130.00 C 0.00 0.00 0.00 12.26 +1.60 34 0 25 0
29APR26 132.50 C 0.00 0.00 0.00 10.10 +0.79 31 0 55 0
29APR26 135.00 C 0.00 0.00 0.00 8.88 +0.99 33 0 112 0
29APR26 137.50 C 8.02 8.02 8.02 7.52 +0.84 33 17 65 -4
29APR26 140.00 C 6.10 6.10 5.90 6.26 +0.68 32 3 93 +3
29APR26 142.50 C 5.11 5.12 5.11 5.15 +0.51 32 2 19 0
29APR26 145.00 C 4.52 4.52 4.11 4.29 +0.43 32 16 28 +2
29APR26 147.50 C 3.57 3.57 3.40 3.55 +0.34 33 12 43 +9
29APR26 150.00 C 2.94 2.94 2.71 2.90 +0.23 33 11 82 +5
29APR26 152.50 C 2.40 2.40 2.30 2.37 +0.19 33 21 36 +8
29APR26 155.00 C 0.00 0.00 0.00 1.94 +0.20 33 0 29 0
29APR26 157.50 C 1.70 1.70 1.70 1.53 +0.13 33 1 44 +1
29APR26 160.00 C 1.29 1.29 1.29 1.20 +0.10 33 8 40 +8
29APR26 162.50 C 0.00 0.00 0.00 0.94 +0.07 33 0 18 0
29APR26 165.00 C 0.89 0.89 0.89 0.72 +0.04 33 1 8 +1
29APR26 167.50 C 0.00 0.00 0.00 0.54 +0.02 33 0 4 0
28MAY26 97.50 C 0.00 0.00 0.00 42.01 +2.60 43 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 39.51 +2.60 40 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 37.66 +3.25 48 0 0 0
28MAY26 105.00 C 33.85 33.85 33.85 35.13 +2.39 44 4 4 +4
28MAY26 107.50 C 0.00 0.00 0.00 32.01 +2.43 32 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 29.60 +2.30 32 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 27.29 +2.71 32 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 25.06 +2.80 32 0 14 0
28MAY26 117.50 C 0.00 0.00 0.00 23.60 +3.11 37 0 14 0
28MAY26 120.00 C 0.00 0.00 0.00 20.62 +2.00 30 0 15 0
28MAY26 122.50 C 0.00 0.00 0.00 19.38 +2.82 35 0 15 0
28MAY26 125.00 C 0.00 0.00 0.00 17.36 +2.09 34 0 88 0
28MAY26 127.50 C 0.00 0.00 0.00 15.61 +1.71 34 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 13.35 +1.26 31 0 36 0
28MAY26 132.50 C 0.00 0.00 0.00 11.83 +1.07 31 0 1 0
28MAY26 135.00 C 10.44 10.44 9.80 10.43 +1.01 32 2 33 +2
28MAY26 137.50 C 0.00 0.00 0.00 9.08 +0.79 31 0 21 0
28MAY26 140.00 C 7.72 7.72 7.72 8.00 +0.88 32 1 82 0
28MAY26 142.50 C 0.00 0.00 0.00 6.77 +0.61 31 0 19 0
28MAY26 145.00 C 0.00 0.00 0.00 5.84 +0.57 31 0 84 0
28MAY26 147.50 C 0.00 0.00 0.00 5.01 +0.45 32 0 17 0
28MAY26 150.00 C 0.00 0.00 0.00 4.30 +0.37 32 0 47 0
28MAY26 152.50 C 0.00 0.00 0.00 3.68 +0.30 32 0 38 0
28MAY26 155.00 C 3.27 3.27 3.27 3.14 +0.27 32 15 20 -1
28MAY26 157.50 C 0.00 0.00 0.00 2.65 +0.27 32 0 19 0
28MAY26 160.00 C 0.00 0.00 0.00 2.15 +0.13 32 0 45 0
28MAY26 162.50 C 0.00 0.00 0.00 1.78 +0.09 32 0 23 0
28MAY26 165.00 C 0.00 0.00 0.00 1.47 +0.08 32 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 1.21 +0.08 32 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 79.60 +2.69 85 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 77.09 +2.68 81 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 74.59 +2.68 77 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 72.00 +2.59 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 69.70 +2.79 71 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 67.01 +2.38 63 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 64.51 +2.60 60 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 62.52 +3.11 67 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 59.85 +2.94 61 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 57.63 +2.32 61 0 0 -1
29JUN26 85.00 C 0.00 0.00 0.00 54.97 +2.88 56 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 52.21 +2.65 49 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 49.68 +1.74 45 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 47.01 +2.53 39 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 45.16 +3.02 47 0 27 0
29JUN26 97.50 C 0.00 0.00 0.00 42.06 +2.07 35 0 42 0
29JUN26 100.00 C 0.00 0.00 0.00 39.51 +2.60 31 0 34 -17
29JUN26 102.50 C 0.00 0.00 0.00 37.66 +2.95 38 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 35.46 +2.72 39 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 32.92 +2.81 35 0 61 0
29JUN26 110.00 C 0.00 0.00 0.00 30.58 +3.28 34 0 29 0
29JUN26 112.50 C 0.00 0.00 0.00 28.72 +3.37 36 0 5 0
29JUN26 115.00 C 0.00 0.00 0.00 26.09 +1.73 33 0 252 0
29JUN26 117.50 C 0.00 0.00 0.00 23.90 +2.72 32 0 75 0
29JUN26 120.00 C 21.33 21.33 21.33 22.07 +2.69 32 1 1,056 0
29JUN26 122.50 C 0.00 0.00 0.00 19.38 +0.66 28 0 28 0
29JUN26 125.00 C 0.00 0.00 0.00 18.27 +1.53 32 0 30 0
29JUN26 127.50 C 0.00 0.00 0.00 15.92 +1.46 29 0 4 0
29JUN26 130.00 C 0.00 0.00 0.00 14.76 +1.74 31 0 15 0
29JUN26 132.50 C 0.00 0.00 0.00 13.01 +0.88 30 0 91 0
29JUN26 135.00 C 11.70 11.70 11.70 11.82 +1.02 31 15 81 +15
29JUN26 137.50 C 0.00 0.00 0.00 10.48 +0.87 31 0 25 0
29JUN26 140.00 C 0.00 0.00 0.00 9.38 +0.85 31 0 75 0
29JUN26 142.50 C 0.00 0.00 0.00 8.28 +0.75 31 0 191 0
29JUN26 145.00 C 0.00 0.00 0.00 7.16 +0.54 30 0 61 0
29JUN26 147.50 C 0.00 0.00 0.00 6.28 +0.46 30 0 82 0
29JUN26 150.00 C 5.45 5.45 5.45 5.66 +0.57 31 30 63 +30
29JUN26 152.50 C 0.00 0.00 0.00 4.85 +0.36 31 0 4 0
29JUN26 155.00 C 0.00 0.00 0.00 4.26 +0.47 31 0 29 0
29JUN26 157.50 C 0.00 0.00 0.00 3.69 +0.35 31 0 30 0
29JUN26 160.00 C 0.00 0.00 0.00 3.24 +0.36 31 0 20 0
29JUN26 162.50 C 0.00 0.00 0.00 2.82 +0.29 31 0 30 0
29JUN26 165.00 C 0.00 0.00 0.00 2.32 +0.19 31 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 2.00 +0.18 31 0 6 0
29SEP26 67.50 C 0.00 0.00 0.00 72.08 +2.67 42 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 69.70 +2.72 43 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 67.06 +2.43 29 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 65.20 +3.18 48 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 62.52 +2.21 43 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 59.85 +1.94 36 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 57.63 +2.11 39 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 55.75 +2.11 44 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 52.21 +2.11 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 49.76 +1.82 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 48.47 +2.38 39 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 45.25 +1.15 29 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 43.78 +3.51 36 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 40.63 +2.36 29 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 38.76 +2.66 32 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 37.24 +2.28 35 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 34.78 +2.35 33 0 26 0
29SEP26 110.00 C 0.00 0.00 0.00 32.92 +2.66 34 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 30.84 +2.38 33 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 28.78 +2.03 33 0 39 0
29SEP26 117.50 C 0.00 0.00 0.00 25.91 +1.20 29 0 28 0
29SEP26 120.00 C 0.00 0.00 0.00 24.18 +1.31 29 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 22.92 +1.80 31 0 30 0
29SEP26 125.00 C 0.00 0.00 0.00 20.90 +2.32 30 0 8 0
29SEP26 127.50 C 0.00 0.00 0.00 18.78 +0.86 28 0 16 0
29SEP26 130.00 C 0.00 0.00 0.00 18.20 +1.87 31 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 16.70 +1.69 30 0 4 0
29SEP26 135.00 C 0.00 0.00 0.00 14.56 +0.84 28 0 109 0
29SEP26 137.50 C 0.00 0.00 0.00 13.68 +1.14 29 0 104 0
29SEP26 140.00 C 0.00 0.00 0.00 12.56 +1.12 29 0 9 0
29SEP26 142.50 C 0.00 0.00 0.00 11.40 +0.98 29 0 51 0
29SEP26 145.00 C 0.00 0.00 0.00 10.39 +0.91 29 0 30 0
29SEP26 147.50 C 0.00 0.00 0.00 9.45 +0.83 29 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 8.66 +0.82 30 0 40 0
29SEP26 152.50 C 0.00 0.00 0.00 7.82 +0.68 30 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 7.10 +0.65 30 0 92 0
29SEP26 157.50 C 0.00 0.00 0.00 6.36 +0.60 29 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 5.80 +0.50 30 0 2 0
29SEP26 162.50 C 0.00 0.00 0.00 5.06 +0.47 29 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 4.60 +0.34 29 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 4.14 +0.32 29 0 4 0
30DEC26 72.50 C 0.00 0.00 0.00 67.09 +2.10 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 65.20 +2.82 31 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 62.56 +2.25 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 59.85 +1.94 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 58.32 +2.80 35 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 55.75 +2.11 32 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 52.80 +2.11 0 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 51.15 +3.21 31 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 48.80 +2.71 31 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 46.96 +2.86 33 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 44.75 +3.20 33 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 41.27 +1.99 24 0 60 0
30DEC26 102.50 C 0.00 0.00 0.00 39.85 +2.61 29 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 37.67 +2.57 29 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 34.79 +1.72 25 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 33.46 +2.49 28 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 30.84 +1.93 25 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 29.67 +2.51 28 0 172 0
30DEC26 117.50 C 0.00 0.00 0.00 27.89 +2.37 28 0 24 0
30DEC26 120.00 C 0.00 0.00 0.00 25.69 +1.77 27 0 11 0
30DEC26 122.50 C 0.00 0.00 0.00 24.07 +1.71 27 0 108 0
30DEC26 125.00 C 0.00 0.00 0.00 22.49 +1.55 27 0 438 0
30DEC26 127.50 C 0.00 0.00 0.00 21.08 +1.56 27 0 204 0
30DEC26 130.00 C 0.00 0.00 0.00 19.66 +1.46 27 0 46 0
30DEC26 132.50 C 0.00 0.00 0.00 18.32 +1.35 28 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 17.09 +1.35 28 0 4 0
30DEC26 137.50 C 0.00 0.00 0.00 15.86 +1.23 28 0 30 0
30DEC26 140.00 C 0.00 0.00 0.00 14.74 +1.15 28 0 32 0
30DEC26 142.50 C 0.00 0.00 0.00 13.69 +1.14 28 0 39 0
30DEC26 145.00 C 0.00 0.00 0.00 12.65 +1.02 28 0 8 0
30DEC26 147.50 C 0.00 0.00 0.00 11.71 +0.94 28 0 3 0
30DEC26 150.00 C 0.00 0.00 0.00 10.85 +0.94 28 0 40 0
30DEC26 152.50 C 0.00 0.00 0.00 9.99 +0.86 28 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 9.21 +0.76 28 0 18 0
30DEC26 157.50 C 0.00 0.00 0.00 8.52 +0.76 28 0 6 0
30DEC26 160.00 C 0.00 0.00 0.00 7.83 +0.73 28 0 4 0
30DEC26 162.50 C 0.00 0.00 0.00 7.15 +0.59 28 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 6.62 +0.59 28 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 6.27 +0.78 29 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 30.63 +1.85 26 0 2 0
30MAR27 117.50 C 0.00 0.00 0.00 28.97 +1.77 26 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 27.38 +1.77 26 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 25.79 +1.63 26 0 1 0
30MAR27 125.00 C 0.00 0.00 0.00 24.34 +1.58 27 0 2 0
30MAR27 127.50 C 0.00 0.00 0.00 22.93 +1.58 27 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 21.52 +1.43 27 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 20.25 +1.38 27 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 19.03 +1.38 27 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 17.81 +1.26 27 0 1 0
30MAR27 140.00 C 0.00 0.00 0.00 16.69 +1.17 27 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 15.66 +1.18 27 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 14.62 +1.11 27 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 13.63 +0.98 27 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 12.78 +0.98 27 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 11.92 +0.97 27 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 11.07 +0.84 27 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 10.33 +0.78 27 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 9.65 +0.78 28 0 3 0
30MAR27 162.50 C 0.00 0.00 0.00 8.97 +0.78 28 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 8.54 +0.65 28 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 7.98 +0.63 28 0 0 0
TOTAL CALL 329 10,267 -2,940
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 154 0 15 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 126 0 10 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 114 0 15 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 109 0 25 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 104 0 108 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 99 0 33 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 94 0 20 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 89 0 12 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 85 0 60 0
30MAR26 80.00 P 0.01 0.01 0.01 0.01 0.00 80 6 66 +6
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 76 0 271 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 72 0 734 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 68 0 1,306 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 64 0 562 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 60 0 745 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 57 0 82 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 53 0 155 0
30MAR26 100.00 P 0.08 0.08 0.06 0.01 0.00 50 19 130 -5
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 46 0 117 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 186 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 -0.02 39 0 123 0
30MAR26 110.00 P 0.00 0.00 0.00 0.02 -0.04 39 0 259 0
30MAR26 112.50 P 0.00 0.00 0.00 0.03 -0.09 37 0 133 0
30MAR26 115.00 P 0.37 0.37 0.35 0.07 -0.14 37 10 108 -9
30MAR26 117.50 P 0.46 0.46 0.46 0.13 -0.24 37 1 129 0
30MAR26 120.00 P 0.50 0.60 0.50 0.24 -0.36 37 4 187 -4
30MAR26 122.50 P 0.70 0.70 0.70 0.41 -0.52 37 20 123 +20
30MAR26 125.00 P 1.00 1.12 0.93 0.68 -0.71 37 59 136 +36
30MAR26 127.50 P 1.39 1.49 1.34 1.08 -0.91 37 70 214 +61
30MAR26 130.00 P 1.82 1.97 1.82 1.62 -1.15 37 83 234 +16
30MAR26 132.50 P 2.46 2.69 2.46 2.32 -1.41 37 24 289 +14
30MAR26 135.00 P 3.55 3.55 3.36 3.18 -1.54 37 30 467 -20
30MAR26 137.50 P 4.59 4.81 4.59 4.15 -2.06 36 11 660 +1
30MAR26 140.00 P 0.00 0.00 0.00 5.72 -1.71 38 0 392 0
30MAR26 142.50 P 7.48 7.48 7.48 7.05 -2.17 37 1 63 0
30MAR26 145.00 P 0.00 0.00 0.00 9.01 -2.36 39 0 64 0
30MAR26 147.50 P 0.00 0.00 0.00 10.56 -2.44 37 0 1 0
30MAR26 150.00 P 0.00 0.00 0.00 12.60 -2.47 37 0 9 0
30MAR26 152.50 P 0.00 0.00 0.00 14.73 -2.12 37 0 1 0
30MAR26 155.00 P 0.00 0.00 0.00 17.47 -1.47 44 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 19.84 -2.68 47 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 22.29 -1.22 50 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 24.78 -1.08 54 0 1 0
30MAR26 165.00 P 0.00 0.00 0.00 27.17 -2.81 55 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 29.72 -1.77 60 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29APR26 87.50 P 0.10 0.13 0.10 0.01 0.00 43 8 8 +8
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 41 0 29 0
29APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 38 0 26 0
29APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 36 0 25 0
29APR26 97.50 P 0.00 0.00 0.00 0.01 -0.02 34 0 26 0
29APR26 100.00 P 0.00 0.00 0.00 0.02 -0.03 34 0 7 0
29APR26 102.50 P 0.00 0.00 0.00 0.03 -0.05 33 0 53 0
29APR26 105.00 P 0.35 0.38 0.35 0.06 -0.08 33 5 31 -3
29APR26 107.50 P 0.00 0.00 0.00 0.10 -0.12 33 0 102 0
29APR26 110.00 P 0.56 0.56 0.53 0.17 -0.18 33 12 200 -12
29APR26 112.50 P 0.73 0.73 0.73 0.28 -0.26 33 10 50 +5
29APR26 115.00 P 0.90 0.98 0.90 0.44 -0.35 33 30 295 +30
29APR26 117.50 P 1.09 1.09 1.09 0.65 -0.47 33 1 40 +1
29APR26 120.00 P 0.00 0.00 0.00 0.94 -0.60 33 0 22 0
29APR26 122.50 P 0.00 0.00 0.00 1.31 -0.74 33 0 17 0
29APR26 125.00 P 0.00 0.00 0.00 1.81 -0.90 33 0 75 0
29APR26 127.50 P 2.76 2.76 2.76 2.43 -1.07 33 5 113 0
29APR26 130.00 P 3.54 3.55 3.51 3.18 -1.24 33 28 112 +13
29APR26 132.50 P 0.00 0.00 0.00 4.06 -1.34 34 0 53 0
29APR26 135.00 P 5.23 5.26 5.23 5.03 -1.53 33 2 72 +2
29APR26 137.50 P 0.00 0.00 0.00 6.14 -1.66 33 0 121 0
29APR26 140.00 P 0.00 0.00 0.00 7.53 -1.75 33 0 39 0
29APR26 142.50 P 0.00 0.00 0.00 8.92 -1.89 33 0 90 0
29APR26 145.00 P 0.00 0.00 0.00 10.68 -1.73 34 0 55 0
29APR26 147.50 P 0.00 0.00 0.00 12.41 -2.34 34 0 15 0
29APR26 150.00 P 0.00 0.00 0.00 13.96 -2.78 33 0 1 0
29APR26 152.50 P 0.00 0.00 0.00 15.42 -2.30 30 0 3 0
29APR26 155.00 P 0.00 0.00 0.00 18.49 -1.25 37 0 3 0
29APR26 157.50 P 0.00 0.00 0.00 20.15 -2.37 34 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 22.29 -1.74 33 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 24.81 -2.74 36 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 27.64 -2.34 41 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 29.72 -3.01 40 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 0.05 -0.06 32 0 6 0
28MAY26 100.00 P 0.00 0.00 0.00 0.08 -0.09 32 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 0.13 -0.12 32 0 0 0
28MAY26 105.00 P 0.63 0.63 0.63 0.21 -0.16 32 2 3 +2
28MAY26 107.50 P 0.00 0.00 0.00 0.32 -0.22 32 0 4 0
28MAY26 110.00 P 0.91 0.91 0.91 0.46 -0.30 32 10 12 +10
28MAY26 112.50 P 1.12 1.12 1.12 0.65 -0.38 32 1 27 0
28MAY26 115.00 P 0.00 0.00 0.00 0.93 -0.50 32 0 30 0
28MAY26 117.50 P 0.00 0.00 0.00 1.28 -0.60 32 0 100 0
28MAY26 120.00 P 0.00 0.00 0.00 1.69 -0.72 32 0 17 0
28MAY26 122.50 P 2.60 2.60 2.60 2.19 -0.87 32 15 89 +15
28MAY26 125.00 P 3.18 3.18 3.18 2.82 -1.00 32 16 75 +5
28MAY26 127.50 P 3.75 3.75 3.75 3.54 -1.12 32 1 45 +1
28MAY26 130.00 P 0.00 0.00 0.00 4.37 -1.19 32 0 47 0
28MAY26 132.50 P 0.00 0.00 0.00 5.34 -1.27 32 0 60 0
28MAY26 135.00 P 0.00 0.00 0.00 6.33 -1.39 32 0 48 0
28MAY26 137.50 P 0.00 0.00 0.00 7.46 -1.59 32 0 72 0
28MAY26 140.00 P 0.00 0.00 0.00 8.74 -1.78 32 0 18 0
28MAY26 142.50 P 0.00 0.00 0.00 10.18 -1.86 32 0 39 0
28MAY26 145.00 P 0.00 0.00 0.00 11.81 -2.28 32 0 28 0
28MAY26 147.50 P 0.00 0.00 0.00 13.54 -2.38 33 0 42 0
28MAY26 150.00 P 0.00 0.00 0.00 15.56 -1.19 34 0 12 0
28MAY26 152.50 P 0.00 0.00 0.00 16.55 -3.17 30 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 19.40 -2.43 34 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 20.81 -2.97 31 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 22.92 -1.84 31 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 25.53 -2.02 34 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 28.09 -1.89 37 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 30.31 -2.58 37 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 44 0 26 0
29JUN26 70.00 P 0.19 0.19 0.19 0.01 0.00 42 7 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 38 0 8 0
29JUN26 77.50 P 0.27 0.27 0.27 0.01 0.00 36 6 99 -6
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 34 0 108 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 32 0 56 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 66 0
29JUN26 87.50 P 0.00 0.00 0.00 0.02 -0.02 31 0 40 0
29JUN26 90.00 P 0.00 0.00 0.00 0.03 -0.04 30 0 107 0
29JUN26 92.50 P 0.00 0.00 0.00 0.06 -0.05 31 0 74 0
29JUN26 95.00 P 0.00 0.00 0.00 0.09 -0.07 31 0 142 0
29JUN26 97.50 P 0.00 0.00 0.00 0.14 -0.10 31 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 0.21 -0.14 31 0 59 0
29JUN26 102.50 P 0.00 0.00 0.00 0.31 -0.18 31 0 35 0
29JUN26 105.00 P 0.00 0.00 0.00 0.43 -0.24 31 0 29 0
29JUN26 107.50 P 0.00 0.00 0.00 0.61 -0.30 31 0 17 0
29JUN26 110.00 P 0.00 0.00 0.00 0.84 -0.36 31 0 16 0
29JUN26 112.50 P 0.00 0.00 0.00 1.10 -0.51 31 0 24 0
29JUN26 115.00 P 0.00 0.00 0.00 1.50 -0.57 31 0 32 0
29JUN26 117.50 P 0.00 0.00 0.00 1.93 -0.65 31 0 31 0
29JUN26 120.00 P 0.00 0.00 0.00 2.43 -0.80 31 0 44 0
29JUN26 122.50 P 0.00 0.00 0.00 3.06 -0.87 31 0 102 0
29JUN26 125.00 P 0.00 0.00 0.00 3.73 -1.04 31 0 112 0
29JUN26 127.50 P 0.00 0.00 0.00 4.56 -1.10 32 0 87 0
29JUN26 130.00 P 0.00 0.00 0.00 5.46 -1.15 32 0 92 0
29JUN26 132.50 P 0.00 0.00 0.00 6.43 -1.41 31 0 45 0
29JUN26 135.00 P 0.00 0.00 0.00 7.46 -1.39 31 0 116 0
29JUN26 137.50 P 0.00 0.00 0.00 8.63 -1.51 31 0 25 0
29JUN26 140.00 P 0.00 0.00 0.00 9.94 -1.60 31 0 12 0
29JUN26 142.50 P 0.00 0.00 0.00 11.31 -1.67 31 0 63 0
29JUN26 145.00 P 0.00 0.00 0.00 12.89 -2.24 31 0 36 0
29JUN26 147.50 P 0.00 0.00 0.00 14.58 -1.52 32 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 16.34 -1.63 32 0 12 0
29JUN26 152.50 P 0.00 0.00 0.00 18.00 -2.63 31 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 19.97 -2.66 32 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 21.08 -3.29 28 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 22.99 -3.67 28 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 26.35 -1.61 34 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 28.09 -2.96 32 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 30.51 -2.38 33 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 33 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 0.02 0.00 30 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 0.03 -0.01 30 0 19 0
29SEP26 80.00 P 0.00 0.00 0.00 0.04 -0.02 29 0 7 0
29SEP26 82.50 P 0.00 0.00 0.00 0.07 -0.02 30 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.10 -0.04 30 0 34 0
29SEP26 87.50 P 0.00 0.00 0.00 0.15 -0.06 30 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.21 -0.08 29 0 17 0
29SEP26 92.50 P 0.00 0.00 0.00 0.29 -0.12 29 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.41 -0.13 29 0 58 0
29SEP26 97.50 P 0.00 0.00 0.00 0.54 -0.18 29 0 21 0
29SEP26 100.00 P 0.00 0.00 0.00 0.72 -0.22 29 0 117 0
29SEP26 102.50 P 0.00 0.00 0.00 0.94 -0.26 29 0 98 0
29SEP26 105.00 P 0.00 0.00 0.00 1.20 -0.33 29 0 77 0
29SEP26 107.50 P 0.00 0.00 0.00 1.53 -0.37 29 0 53 0
29SEP26 110.00 P 0.00 0.00 0.00 1.89 -0.46 29 0 82 0
29SEP26 112.50 P 0.00 0.00 0.00 2.34 -0.59 29 0 15 0
29SEP26 115.00 P 0.00 0.00 0.00 2.92 -0.62 30 0 54 0
29SEP26 117.50 P 0.00 0.00 0.00 3.53 -0.68 30 0 30 0
29SEP26 120.00 P 0.00 0.00 0.00 4.19 -0.78 30 0 12 0
29SEP26 122.50 P 0.00 0.00 0.00 4.94 -0.87 30 0 8 0
29SEP26 125.00 P 0.00 0.00 0.00 5.78 -0.95 30 0 15 0
29SEP26 127.50 P 0.00 0.00 0.00 6.68 -0.97 30 0 7 0
29SEP26 130.00 P 0.00 0.00 0.00 7.69 -0.97 30 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 8.69 -1.07 30 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 9.81 -1.15 30 0 136 0
29SEP26 137.50 P 0.00 0.00 0.00 10.96 -1.31 30 0 106 0
29SEP26 140.00 P 0.00 0.00 0.00 12.27 -1.40 30 0 40 0
29SEP26 142.50 P 0.00 0.00 0.00 13.68 -1.48 30 0 24 0
29SEP26 145.00 P 0.00 0.00 0.00 15.17 -1.56 30 0 3 0
29SEP26 147.50 P 0.00 0.00 0.00 16.75 -1.36 30 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 18.28 -1.99 29 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 20.42 -1.18 31 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 21.07 -3.25 28 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 24.22 -1.12 31 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 25.55 -2.75 30 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 27.73 -1.57 30 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 29.05 -2.77 28 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 32.03 -1.86 32 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.05 -0.02 29 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.07 -0.03 29 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 0.10 -0.04 29 0 24 0
30DEC26 80.00 P 0.00 0.00 0.00 0.15 -0.05 29 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.21 -0.07 29 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.29 -0.09 29 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 0.39 -0.11 29 0 21 0
30DEC26 90.00 P 0.00 0.00 0.00 0.51 -0.15 29 0 8 0
30DEC26 92.50 P 0.00 0.00 0.00 0.68 -0.16 29 0 88 0
30DEC26 95.00 P 0.00 0.00 0.00 0.86 -0.22 29 0 59 0
30DEC26 97.50 P 0.00 0.00 0.00 1.10 -0.24 29 0 10 0
30DEC26 100.00 P 0.00 0.00 0.00 1.36 -0.31 29 0 38 0
30DEC26 102.50 P 0.00 0.00 0.00 1.69 -0.35 29 0 60 0
30DEC26 105.00 P 0.00 0.00 0.00 2.05 -0.41 29 0 71 0
30DEC26 107.50 P 0.00 0.00 0.00 2.48 -0.47 29 0 65 0
30DEC26 110.00 P 0.00 0.00 0.00 2.97 -0.50 29 0 58 0
30DEC26 112.50 P 0.00 0.00 0.00 3.49 -0.63 29 0 9 0
30DEC26 115.00 P 0.00 0.00 0.00 4.25 -0.66 29 0 8 0
30DEC26 117.50 P 0.00 0.00 0.00 4.92 -0.78 29 0 22 0
30DEC26 120.00 P 0.00 0.00 0.00 5.71 -0.83 29 0 13 0
30DEC26 122.50 P 0.00 0.00 0.00 6.55 -0.88 29 0 118 0
30DEC26 125.00 P 0.00 0.00 0.00 7.43 -1.03 29 0 315 0
30DEC26 127.50 P 0.00 0.00 0.00 8.46 -1.04 29 0 230 0
30DEC26 130.00 P 0.00 0.00 0.00 9.49 -1.15 29 0 36 0
30DEC26 132.50 P 0.00 0.00 0.00 10.63 -1.25 30 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 11.86 -1.27 30 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 13.11 -1.40 30 0 3 0
30DEC26 140.00 P 15.25 15.25 15.25 14.48 -1.48 30 1 25 0
30DEC26 142.50 P 0.00 0.00 0.00 15.93 -1.49 30 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 17.39 -1.62 30 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 18.97 -1.70 30 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 20.62 -1.71 30 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 22.28 -1.81 30 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 24.03 -1.91 30 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 25.87 -1.93 30 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 27.73 -1.97 31 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 29.62 -2.09 31 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 31.63 -2.11 31 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 33.66 -2.13 31 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 5.21 -0.73 28 0 10 0
30MAR27 117.50 P 0.00 0.00 0.00 5.97 -0.81 28 0 4 0
30MAR27 120.00 P 0.00 0.00 0.00 6.81 -0.81 29 0 4 0
30MAR27 122.50 P 0.00 0.00 0.00 7.65 -0.96 29 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 8.64 -1.01 29 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 9.67 -1.03 29 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 10.72 -1.18 29 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 11.91 -1.23 29 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 13.15 -1.24 29 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 14.40 -1.38 29 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 15.77 -1.45 29 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 17.22 -1.47 29 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 18.68 -1.54 29 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 20.20 -1.67 29 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 21.85 -1.68 29 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 23.50 -1.71 29 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 25.18 -1.84 29 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 26.98 -1.89 30 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 28.83 -1.91 30 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 30.69 -1.94 30 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 32.58 -2.07 30 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 34.59 -2.10 30 0 0 0
TOTAL PUT 498 15,539 +187
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$ 3.27
30MAR26 1.70 C 0.00 0.00 0.00 1.58 +0.03 143 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.53 +0.03 137 0 30 0
30MAR26 1.80 C 0.00 0.00 0.00 1.48 +0.03 132 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 1.43 +0.03 126 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.37 +0.02 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.33 +0.03 115 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 1.29 +0.04 130 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.19 +0.04 118 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.07 +0.02 0 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.99 +0.03 98 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.88 +0.02 73 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.78 +0.03 64 0 55 0
30MAR26 2.60 C 0.00 0.00 0.00 0.68 0.00 56 0 5 0
30MAR26 2.70 C 0.00 0.00 0.00 0.58 +0.01 48 0 5 0
30MAR26 2.80 C 0.00 0.00 0.00 0.50 +0.02 58 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.40 +0.01 48 0 1 0
30MAR26 3.00 C 0.00 0.00 0.00 0.32 +0.01 48 0 37 0
30MAR26 3.10 C 0.00 0.00 0.00 0.24 0.00 45 0 138 0
30MAR26 3.20 C 0.20 0.20 0.20 0.18 -0.01 46 6 117 0
30MAR26 3.30 C 0.00 0.00 0.00 0.14 -0.01 49 0 376 0
30MAR26 3.40 C 0.09 0.11 0.07 0.10 -0.01 49 25 256 +19
30MAR26 3.50 C 0.06 0.06 0.06 0.07 -0.01 49 1 574 +1
30MAR26 3.60 C 0.04 0.04 0.04 0.04 -0.02 46 30 496 +30
30MAR26 3.70 C 0.00 0.00 0.00 0.03 -0.01 49 0 640 0
30MAR26 3.80 C 0.02 0.02 0.02 0.02 -0.01 50 95 329 -95
30MAR26 3.90 C 0.02 0.02 0.02 0.01 -0.01 47 18 290 -18
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 52 0 366 0
30MAR26 4.10 C 0.01 0.01 0.01 0.01 0.00 57 30 139 -30
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 67 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 80 0 12 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 87 0 17 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 91 0 80 0
29APR26 2.10 C 0.00 0.00 0.00 1.19 +0.03 71 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 1.09 +0.02 64 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.99 +0.03 57 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.89 +0.03 51 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.80 +0.03 53 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.71 +0.03 52 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.62 +0.01 49 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.53 +0.02 46 0 1 0
29APR26 2.90 C 0.00 0.00 0.00 0.45 0.00 45 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.38 0.00 45 0 40 0
29APR26 3.10 C 0.00 0.00 0.00 0.31 -0.01 44 0 240 0
29APR26 3.20 C 0.30 0.30 0.26 0.26 -0.02 45 7 387 +6
29APR26 3.30 C 0.00 0.00 0.00 0.22 0.00 47 0 10 0
29APR26 3.40 C 0.00 0.00 0.00 0.18 0.00 47 0 60 0
29APR26 3.50 C 0.15 0.15 0.15 0.15 0.00 48 40 257 +40
29APR26 3.60 C 0.11 0.11 0.11 0.11 -0.01 46 136 144 -87
29APR26 3.70 C 0.00 0.00 0.00 0.09 -0.01 47 0 10 0
29APR26 3.80 C 0.00 0.00 0.00 0.07 -0.01 47 0 59 0
29APR26 3.90 C 0.00 0.00 0.00 0.06 0.00 49 0 162 0
29APR26 4.00 C 0.05 0.05 0.04 0.05 0.00 50 220 148 +78
29APR26 4.10 C 0.00 0.00 0.00 0.04 0.00 50 0 37 0
29APR26 4.20 C 0.00 0.00 0.00 0.03 0.00 50 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.02 0.00 48 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 47 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 1.11 +0.04 61 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 1.01 +0.01 55 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.91 0.00 50 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.83 +0.03 52 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.73 +0.01 46 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.66 +0.01 49 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.58 0.00 48 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.50 +0.01 46 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.44 0.00 47 0 35 0
28MAY26 3.10 C 0.00 0.00 0.00 0.38 0.00 46 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.33 0.00 47 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.28 0.00 47 0 400 0
28MAY26 3.40 C 0.00 0.00 0.00 0.24 0.00 47 0 700 0
28MAY26 3.50 C 0.00 0.00 0.00 0.20 -0.01 46 0 300 0
28MAY26 3.60 C 0.00 0.00 0.00 0.17 0.00 47 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.14 -0.01 46 0 15 0
28MAY26 3.80 C 0.00 0.00 0.00 0.12 0.00 47 0 8 0
28MAY26 3.90 C 0.00 0.00 0.00 0.10 0.00 47 0 2 0
28MAY26 4.00 C 0.00 0.00 0.00 0.08 -0.01 47 0 30 0
28MAY26 4.10 C 0.00 0.00 0.00 0.07 0.00 48 0 4 0
28MAY26 4.20 C 0.00 0.00 0.00 0.06 0.00 48 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 48 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.03 0.00 47 0 5 0
28MAY26 4.60 C 0.00 0.00 0.00 0.02 0.00 45 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 1.60 +0.03 74 0 200 0
29JUN26 1.75 C 0.00 0.00 0.00 1.55 +0.03 71 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 1.50 +0.03 68 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.44 +0.01 57 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.40 +0.02 63 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.35 +0.03 60 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.31 +0.03 63 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 1.21 +0.02 57 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 1.12 +0.03 56 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.02 +0.02 51 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.94 +0.03 53 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 0.86 +0.03 53 0 24 0
29JUN26 2.60 C 0.00 0.00 0.00 0.76 +0.01 47 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.70 +0.02 50 0 3 0
29JUN26 2.80 C 0.00 0.00 0.00 0.62 0.00 48 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 0.55 +0.01 47 0 2 0
29JUN26 3.00 C 0.00 0.00 0.00 0.49 0.00 47 0 10 0
29JUN26 3.10 C 0.00 0.00 0.00 0.43 0.00 47 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.38 0.00 47 0 12 0
29JUN26 3.30 C 0.00 0.00 0.00 0.33 0.00 46 0 53 0
29JUN26 3.40 C 0.00 0.00 0.00 0.29 0.00 47 0 536 0
29JUN26 3.50 C 0.00 0.00 0.00 0.25 -0.01 46 0 845 0
29JUN26 3.60 C 0.00 0.00 0.00 0.22 0.00 47 0 68 0
29JUN26 3.70 C 0.00 0.00 0.00 0.19 0.00 47 0 25 0
29JUN26 3.80 C 0.00 0.00 0.00 0.16 -0.01 46 0 98 0
29JUN26 3.90 C 0.00 0.00 0.00 0.14 -0.01 46 0 60 0
29JUN26 4.00 C 0.00 0.00 0.00 0.12 0.00 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 0.00 47 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.08 0.00 48 0 50 0
29JUN26 4.40 C 0.08 0.08 0.08 0.07 0.00 48 25 30 +25
29JUN26 4.50 C 0.00 0.00 0.00 0.06 0.00 48 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 47 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 1.33 +0.02 50 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 1.24 +0.02 49 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.16 +0.02 50 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 1.08 +0.03 49 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.00 +0.02 49 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.93 +0.02 49 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.85 +0.02 47 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.78 +0.03 47 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.72 +0.03 47 0 5 0
29SEP26 2.90 C 0.00 0.00 0.00 0.65 +0.01 46 0 4 0
29SEP26 3.00 C 0.00 0.00 0.00 0.60 +0.02 46 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.54 +0.01 45 0 1,005 0
29SEP26 3.20 C 0.00 0.00 0.00 0.49 +0.01 45 0 1,005 0
29SEP26 3.30 C 0.00 0.00 0.00 0.44 0.00 45 0 57 0
29SEP26 3.40 C 0.00 0.00 0.00 0.40 0.00 45 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.37 0.00 46 0 58 0
29SEP26 3.60 C 0.00 0.00 0.00 0.34 0.00 46 0 7 0
29SEP26 3.70 C 0.00 0.00 0.00 0.31 0.00 46 0 36 0
29SEP26 3.80 C 0.00 0.00 0.00 0.29 0.00 47 0 43 0
29SEP26 3.90 C 0.00 0.00 0.00 0.26 0.00 47 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.23 0.00 46 0 5 0
29SEP26 4.10 C 0.00 0.00 0.00 0.21 0.00 47 0 4 0
29SEP26 4.20 C 0.00 0.00 0.00 0.19 0.00 47 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.17 0.00 47 0 10 0
29SEP26 4.40 C 0.00 0.00 0.00 0.15 -0.01 46 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.14 0.00 47 0 26 0
29SEP26 4.60 C 0.00 0.00 0.00 0.12 -0.01 46 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.11 -0.01 46 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.10 -0.01 46 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.09 -0.01 46 0 1 0
30DEC26 2.00 C 0.00 0.00 0.00 1.36 +0.03 47 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.28 +0.03 47 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.20 +0.02 46 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.13 +0.02 47 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.05 +0.02 46 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.98 +0.01 46 0 29 0
30DEC26 2.60 C 0.00 0.00 0.00 0.91 0.00 45 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.86 +0.01 46 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.80 +0.01 46 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.74 +0.01 46 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.68 0.00 45 0 30 0
30DEC26 3.10 C 0.00 0.00 0.00 0.65 +0.01 47 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.60 +0.01 46 0 10 0
30DEC26 3.30 C 0.00 0.00 0.00 0.54 0.00 45 0 75 0
30DEC26 3.40 C 0.46 0.46 0.46 0.51 +0.01 46 25 25 +9
30DEC26 3.50 C 0.00 0.00 0.00 0.47 +0.01 46 0 78 0
30DEC26 3.60 C 0.00 0.00 0.00 0.43 0.00 45 0 50 0
30DEC26 3.70 C 0.00 0.00 0.00 0.41 +0.01 46 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.38 0.00 46 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.36 +0.01 47 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.33 0.00 47 0 22 0
30DEC26 4.10 C 0.00 0.00 0.00 0.31 +0.01 47 0 22 0
30DEC26 4.20 C 0.00 0.00 0.00 0.28 0.00 47 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.26 0.00 47 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.24 0.00 46 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.22 0.00 46 0 145 0
30DEC26 4.60 C 0.00 0.00 0.00 0.20 0.00 46 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.24 +0.01 45 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.18 +0.01 46 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.11 +0.02 46 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.05 +0.01 46 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.98 0.00 45 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.92 -0.01 45 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.87 0.00 46 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.82 0.00 46 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.77 0.00 46 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.73 0.00 47 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.68 0.00 46 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.65 +0.01 47 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.61 +0.01 47 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.57 +0.01 47 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.54 +0.01 47 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.51 +0.01 47 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.48 +0.01 47 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.45 +0.01 47 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.43 +0.01 48 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.40 0.00 48 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.38 +0.01 48 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.36 +0.01 48 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.33 0.00 48 0 0 0
TOTAL CALL 658 12,774 -22
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 144 0 75 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 139 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 133 0 25 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 128 0 150 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 117 0 72 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 107 0 372 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 97 0 167 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 88 0 99 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 79 0 76 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 70 0 249 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 62 0 194 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 -0.01 53 0 321 0
30MAR26 2.80 P 0.02 0.02 0.02 0.02 -0.01 54 20 293 0
30MAR26 2.90 P 0.03 0.03 0.03 0.03 -0.01 51 172 640 +152
30MAR26 3.00 P 0.00 0.00 0.00 0.05 -0.01 50 0 737 0
30MAR26 3.10 P 0.08 0.08 0.07 0.07 -0.03 47 10 291 +10
30MAR26 3.20 P 0.12 0.12 0.12 0.11 -0.03 47 15 876 -5
30MAR26 3.30 P 0.19 0.19 0.19 0.16 -0.03 47 10 232 +10
30MAR26 3.40 P 0.23 0.23 0.23 0.23 -0.03 51 10 1,660 0
30MAR26 3.50 P 0.00 0.00 0.00 0.30 -0.03 51 0 48 0
30MAR26 3.60 P 0.00 0.00 0.00 0.38 -0.03 52 0 12 0
30MAR26 3.70 P 0.00 0.00 0.00 0.47 -0.02 56 0 12 0
30MAR26 3.80 P 0.00 0.00 0.00 0.56 -0.02 58 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.65 -0.02 58 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.74 -0.02 56 0 57 0
30MAR26 4.10 P 0.00 0.00 0.00 0.83 -0.03 0 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.93 -0.02 0 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 1.03 -0.02 0 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 1.13 -0.04 0 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.23 -0.02 0 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 1.33 -0.03 0 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.43 -0.03 0 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.53 -0.02 0 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.63 -0.05 0 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 56 0 3 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.02 0.00 52 0 3 0
29APR26 2.60 P 0.00 0.00 0.00 0.03 0.00 51 0 32 0
29APR26 2.70 P 0.04 0.04 0.04 0.04 -0.01 49 30 41 +11
29APR26 2.80 P 0.00 0.00 0.00 0.06 -0.01 49 0 139 0
29APR26 2.90 P 0.00 0.00 0.00 0.07 -0.02 45 0 65 0
29APR26 3.00 P 0.11 0.12 0.11 0.10 -0.02 45 6 300 0
29APR26 3.10 P 0.00 0.00 0.00 0.14 -0.02 46 0 809 0
29APR26 3.20 P 0.00 0.00 0.00 0.18 -0.03 45 0 423 0
29APR26 3.30 P 0.00 0.00 0.00 0.24 -0.02 47 0 51 0
29APR26 3.40 P 0.00 0.00 0.00 0.30 -0.02 47 0 60 0
29APR26 3.50 P 0.00 0.00 0.00 0.36 -0.03 47 0 5 0
29APR26 3.60 P 0.00 0.00 0.00 0.43 -0.03 46 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.51 -0.04 47 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.59 -0.03 47 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.68 -0.03 49 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.77 -0.02 50 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.86 -0.03 51 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.96 -0.02 54 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 1.05 -0.03 53 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.14 -0.04 51 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.23 -0.03 0 0 5 0
29APR26 4.60 P 0.00 0.00 0.00 1.33 -0.04 0 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.04 0.00 50 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.05 -0.01 48 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.07 -0.01 48 0 1 0
28MAY26 2.80 P 0.00 0.00 0.00 0.09 -0.01 47 0 0 0
28MAY26 2.90 P 0.11 0.11 0.11 0.12 -0.01 47 3 41 0
28MAY26 3.00 P 0.00 0.00 0.00 0.15 -0.02 46 0 19 0
28MAY26 3.10 P 0.00 0.00 0.00 0.19 -0.01 46 0 20 0
28MAY26 3.20 P 0.26 0.26 0.26 0.24 -0.02 46 2 18 +2
28MAY26 3.30 P 0.00 0.00 0.00 0.29 -0.02 46 0 411 0
28MAY26 3.40 P 0.00 0.00 0.00 0.35 -0.02 47 0 700 0
28MAY26 3.50 P 0.00 0.00 0.00 0.41 -0.02 46 0 300 0
28MAY26 3.60 P 0.00 0.00 0.00 0.49 -0.02 48 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.56 -0.02 48 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.63 -0.04 46 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.72 -0.03 49 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.81 -0.03 50 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.89 -0.03 49 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.98 -0.02 50 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.07 -0.02 50 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.16 -0.02 50 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.25 -0.03 49 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.34 -0.03 47 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 61 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 54 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 52 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 50 0 37 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 45 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.02 0.00 48 0 39 0
29JUN26 2.30 P 0.00 0.00 0.00 0.03 0.00 48 0 15 0
29JUN26 2.40 P 0.00 0.00 0.00 0.04 -0.01 47 0 4 0
29JUN26 2.50 P 0.00 0.00 0.00 0.06 0.00 48 0 15 0
29JUN26 2.60 P 0.00 0.00 0.00 0.07 -0.01 45 0 11 0
29JUN26 2.70 P 0.09 0.09 0.09 0.09 -0.01 45 60 136 +33
29JUN26 2.80 P 0.00 0.00 0.00 0.12 -0.01 45 0 69 0
29JUN26 2.90 P 0.00 0.00 0.00 0.15 -0.02 44 0 99 0
29JUN26 3.00 P 0.00 0.00 0.00 0.19 -0.02 45 0 223 0
29JUN26 3.10 P 0.00 0.00 0.00 0.23 -0.02 45 0 7,830 0
29JUN26 3.20 P 0.00 0.00 0.00 0.28 -0.02 45 0 71 0
29JUN26 3.30 P 0.00 0.00 0.00 0.34 -0.02 46 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.39 -0.03 45 0 525 0
29JUN26 3.50 P 0.00 0.00 0.00 0.46 -0.02 46 0 505 0
29JUN26 3.60 P 0.00 0.00 0.00 0.53 -0.02 46 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.60 -0.02 46 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.68 -0.02 47 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.76 -0.01 48 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.82 -0.04 44 0 17 0
29JUN26 4.10 P 0.00 0.00 0.00 0.93 -0.01 49 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.02 0.00 50 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 1.10 -0.01 49 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.19 -0.02 50 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.28 -0.02 50 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.37 -0.02 50 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.46 -0.02 49 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.55 -0.03 48 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.64 -0.04 46 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.06 -0.01 47 0 1 0
29SEP26 2.30 P 0.00 0.00 0.00 0.08 0.00 48 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.10 -0.01 47 0 8 0
29SEP26 2.50 P 0.00 0.00 0.00 0.12 -0.01 47 0 86 0
29SEP26 2.60 P 0.00 0.00 0.00 0.15 -0.01 47 0 121 0
29SEP26 2.70 P 0.00 0.00 0.00 0.18 -0.01 46 0 219 0
29SEP26 2.80 P 0.00 0.00 0.00 0.22 -0.01 47 0 43 0
29SEP26 2.90 P 0.00 0.00 0.00 0.26 -0.01 47 0 237 0
29SEP26 3.00 P 0.31 0.31 0.31 0.30 -0.02 46 5 144 0
29SEP26 3.10 P 0.35 0.36 0.35 0.35 -0.02 47 150 1,000 -77
29SEP26 3.20 P 0.00 0.00 0.00 0.40 -0.02 47 0 1,332 0
29SEP26 3.30 P 0.00 0.00 0.00 0.46 -0.02 47 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 0.52 -0.02 47 0 24 0
29SEP26 3.50 P 0.00 0.00 0.00 0.58 -0.02 47 0 10 0
29SEP26 3.60 P 0.00 0.00 0.00 0.65 -0.02 48 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.72 -0.02 48 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.79 -0.03 48 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.87 -0.02 49 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.95 -0.02 49 0 44 0
29SEP26 4.10 P 0.00 0.00 0.00 1.02 -0.03 49 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.10 -0.03 49 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.19 -0.03 50 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.28 -0.02 51 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 1.36 -0.02 50 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 1.45 -0.02 51 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.53 -0.03 50 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.62 -0.02 51 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.71 -0.02 51 0 180 0
30DEC26 2.00 P 0.00 0.00 0.00 0.06 -0.01 47 0 1 0
30DEC26 2.10 P 0.00 0.00 0.00 0.08 0.00 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 0.12 -0.01 47 0 164 0
30DEC26 2.40 P 0.15 0.15 0.15 0.15 0.00 47 1 121 +1
30DEC26 2.50 P 0.00 0.00 0.00 0.18 0.00 47 0 208 0
30DEC26 2.60 P 0.00 0.00 0.00 0.21 -0.01 46 0 262 0
30DEC26 2.70 P 0.00 0.00 0.00 0.25 0.00 47 0 90 0
30DEC26 2.80 P 0.00 0.00 0.00 0.29 -0.01 47 0 238 0
30DEC26 2.90 P 0.00 0.00 0.00 0.33 -0.01 46 0 125 0
30DEC26 3.00 P 0.38 0.38 0.38 0.37 -0.02 46 50 285 +50
30DEC26 3.10 P 0.00 0.00 0.00 0.42 -0.02 46 0 124 0
30DEC26 3.20 P 0.00 0.00 0.00 0.48 -0.01 46 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 0.54 -0.01 47 0 30 0
30DEC26 3.40 P 0.61 0.61 0.61 0.60 -0.01 47 25 25 +25
30DEC26 3.50 P 0.00 0.00 0.00 0.66 -0.02 47 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.73 -0.01 47 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.80 -0.01 48 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.87 -0.02 48 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.94 -0.02 48 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.02 -0.02 48 0 5 0
30DEC26 4.10 P 0.00 0.00 0.00 1.10 -0.01 49 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 1.18 -0.01 49 0 99 0
30DEC26 4.30 P 0.00 0.00 0.00 1.25 -0.03 48 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.33 -0.03 48 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.42 -0.02 49 0 5 0
30DEC26 4.60 P 0.00 0.00 0.00 1.50 -0.02 49 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.13 -0.02 46 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.16 -0.02 46 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.19 -0.02 46 0 5 0
30MAR27 2.50 P 0.00 0.00 0.00 0.22 -0.01 46 0 8 0
30MAR27 2.60 P 0.00 0.00 0.00 0.26 -0.01 46 0 5 0
30MAR27 2.70 P 0.29 0.29 0.29 0.30 -0.02 46 15 15 +15
30MAR27 2.80 P 0.00 0.00 0.00 0.34 -0.02 46 0 10 0
30MAR27 2.90 P 0.00 0.00 0.00 0.40 -0.01 47 0 10 0
30MAR27 3.00 P 0.00 0.00 0.00 0.44 -0.02 46 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.50 -0.01 47 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.55 -0.02 47 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.61 -0.01 47 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.67 -0.01 47 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.73 -0.02 47 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.80 -0.02 48 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.87 -0.01 48 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.94 -0.01 48 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.01 -0.02 48 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.08 -0.02 48 0 5 0
30MAR27 4.10 P 0.00 0.00 0.00 1.16 -0.02 48 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.24 -0.02 49 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.32 -0.01 49 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.40 -0.01 49 0 5 0
TOTAL PUT 584 25,671 +227
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 0.00 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 19.80 -0.01 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 18.81 -0.04 59 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 17.81 0.00 54 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 16.81 0.00 48 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 15.81 +0.05 41 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 14.81 -0.24 0 0 1 0
30MAR26 44.00 C 0.00 0.00 0.00 14.18 +0.11 83 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 12.82 -0.08 40 0 5 0
30MAR26 46.00 C 0.00 0.00 0.00 11.82 -0.26 36 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 10.81 -0.37 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 9.85 -0.15 38 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 8.88 -0.31 38 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 7.77 -0.46 0 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 5.68 -0.26 38 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 3.73 -0.26 38 0 2 0
30MAR26 57.50 C 0.00 0.00 0.00 2.21 -0.24 37 0 94 0
30MAR26 60.00 C 0.00 0.00 0.00 1.17 -0.20 37 0 248 0
30MAR26 62.50 C 0.53 0.58 0.51 0.57 -0.15 38 6 302 0
30MAR26 65.00 C 0.25 0.25 0.25 0.25 -0.10 38 60 173 0
30MAR26 67.50 C 0.00 0.00 0.00 0.10 -0.06 38 0 276 0
30MAR26 70.00 C 0.00 0.00 0.00 0.04 -0.03 39 0 266 0
30MAR26 72.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 317 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 42 0 141 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 47 0 47 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 52 0 144 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 56 0 100 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 60 0 55 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 14.24 +0.17 52 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 12.92 -0.12 27 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 12.06 -0.41 37 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 11.04 -0.48 33 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 10.14 +0.03 34 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 9.34 +0.13 37 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 8.47 +0.15 37 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 6.71 -0.14 40 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 4.84 -0.16 37 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 3.41 -0.20 37 0 15 0
29APR26 60.00 C 0.00 0.00 0.00 2.30 -0.17 37 0 115 0
29APR26 62.50 C 0.00 0.00 0.00 1.51 -0.15 37 0 421 0
29APR26 65.00 C 1.00 1.00 0.85 0.96 -0.13 37 49 373 +18
29APR26 67.50 C 0.00 0.00 0.00 0.59 -0.10 37 0 106 0
29APR26 70.00 C 0.00 0.00 0.00 0.35 -0.08 37 0 59 0
29APR26 72.50 C 0.00 0.00 0.00 0.21 -0.05 37 0 157 0
29APR26 75.00 C 0.00 0.00 0.00 0.12 -0.04 37 0 196 0
29APR26 77.50 C 0.00 0.00 0.00 0.07 -0.02 38 0 64 0
29APR26 80.00 C 0.00 0.00 0.00 0.04 -0.02 38 0 15 0
29APR26 82.50 C 0.05 0.05 0.05 0.02 -0.01 38 1 22 -1
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 38 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 14.24 -0.12 38 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 13.63 +0.20 46 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 12.19 -0.57 31 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 11.24 -0.62 30 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 10.52 -0.16 34 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 9.82 -0.32 37 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 8.67 -0.66 31 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 6.87 -0.58 33 0 0 0
28MAY26 55.00 C 5.65 5.65 5.65 5.47 -0.24 35 15 16 +15
28MAY26 57.50 C 0.00 0.00 0.00 4.10 -0.22 35 0 7 0
28MAY26 60.00 C 0.00 0.00 0.00 2.99 -0.19 35 0 145 0
28MAY26 62.50 C 0.00 0.00 0.00 2.13 -0.16 35 0 107 0
28MAY26 65.00 C 0.00 0.00 0.00 1.48 -0.15 35 0 168 0
28MAY26 67.50 C 1.06 1.06 1.06 1.03 -0.12 35 15 47 0
28MAY26 70.00 C 0.00 0.00 0.00 0.70 -0.11 35 0 30 0
28MAY26 72.50 C 0.00 0.00 0.00 0.48 -0.08 36 0 30 0
28MAY26 75.00 C 0.34 0.34 0.34 0.31 -0.07 36 1 42 0
28MAY26 77.50 C 0.00 0.00 0.00 0.20 -0.05 36 0 30 0
28MAY26 80.00 C 0.00 0.00 0.00 0.12 -0.04 35 0 18 0
28MAY26 82.50 C 0.00 0.00 0.00 0.08 -0.03 36 0 60 0
28MAY26 85.00 C 0.00 0.00 0.00 0.05 -0.02 36 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.03 -0.02 36 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 16.07 -0.50 33 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 15.07 +0.02 30 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 14.24 -0.25 36 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 13.63 +0.20 42 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 12.29 -0.47 32 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 11.24 -0.62 28 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 10.52 -0.16 32 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 9.82 -0.32 34 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 8.90 -0.43 32 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 7.39 -0.27 36 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 5.80 -0.23 36 0 46 0
29JUN26 57.50 C 0.00 0.00 0.00 4.47 -0.22 35 0 75 0
29JUN26 60.00 C 0.00 0.00 0.00 3.39 -0.20 35 0 567 0
29JUN26 62.50 C 0.00 0.00 0.00 2.54 -0.17 35 0 550 0
29JUN26 65.00 C 0.00 0.00 0.00 1.87 -0.17 35 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 1.36 -0.14 35 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.97 -0.11 35 0 22 0
29JUN26 72.50 C 0.00 0.00 0.00 0.68 -0.09 35 0 39 0
29JUN26 75.00 C 0.00 0.00 0.00 0.47 -0.08 35 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.32 -0.07 35 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.22 -0.05 35 0 95 0
29JUN26 82.50 C 0.00 0.00 0.00 0.15 -0.04 35 0 99 0
29JUN26 85.00 C 0.00 0.00 0.00 0.10 -0.03 35 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.07 -0.02 35 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 14.32 -0.33 31 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 13.81 +0.10 36 0 2 0
29SEP26 46.00 C 0.00 0.00 0.00 13.06 -0.54 37 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 11.99 -0.32 34 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 11.70 +0.32 38 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 10.61 -0.42 35 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 9.96 -0.52 35 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 8.73 -0.01 37 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 7.17 -0.14 36 0 400 0
29SEP26 57.50 C 0.00 0.00 0.00 6.03 -0.15 36 0 552 0
29SEP26 60.00 C 0.00 0.00 0.00 5.03 -0.14 36 0 105 0
29SEP26 62.50 C 0.00 0.00 0.00 4.19 -0.15 37 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 3.48 -0.14 37 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 2.86 -0.13 37 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 2.35 -0.13 37 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 1.93 -0.12 37 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 1.56 -0.10 37 0 7 0
29SEP26 77.50 C 0.00 0.00 0.00 1.28 -0.10 37 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 1.06 -0.08 37 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.86 -0.08 37 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.69 -0.07 37 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.56 -0.04 37 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.46 -0.05 38 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.37 -0.05 38 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.30 -0.03 38 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 15.07 -0.12 35 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 14.56 +0.36 36 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 13.40 -0.20 33 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 12.75 -0.10 34 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 12.11 -0.11 34 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 11.48 -0.11 34 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 10.90 -0.12 34 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 9.57 -0.19 35 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 8.31 -0.13 35 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 7.21 -0.14 35 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 6.21 -0.15 35 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 5.38 -0.14 36 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 4.61 -0.14 36 0 500 0
30DEC26 67.50 C 0.00 0.00 0.00 3.96 -0.14 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 3.39 -0.13 36 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 2.89 -0.13 36 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 2.47 -0.11 36 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 2.09 -0.12 36 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 1.84 -0.09 36 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 1.56 -0.10 36 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 1.31 -0.08 36 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 1.12 -0.08 36 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.93 -0.07 36 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.80 -0.06 36 0 1,000 0
30MAR27 44.00 C 0.00 0.00 0.00 15.72 0.00 34 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 14.96 -0.07 34 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 14.37 -0.03 34 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 13.77 -0.02 35 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 13.15 -0.03 35 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 12.51 -0.11 35 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 11.96 -0.12 35 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 10.64 -0.12 35 0 0 0
30MAR27 55.00 C 9.30 9.30 9.30 9.47 -0.13 35 1 1 +1
30MAR27 57.50 C 0.00 0.00 0.00 8.40 -0.13 35 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 7.42 -0.14 35 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 6.57 -0.13 36 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 5.77 -0.14 36 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 5.10 -0.13 36 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 4.47 -0.13 36 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 3.94 -0.12 36 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 3.45 -0.12 36 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 3.02 -0.16 36 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 2.74 -0.11 36 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 2.37 -0.11 36 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 2.10 -0.09 36 0 0 0
TOTAL CALL 148 9,611 +33
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 72 0 4 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 68 0 15 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 64 0 3 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 53 0 29 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 42 0 4 0
30MAR26 46.00 P 0.05 0.05 0.05 0.01 -0.01 39 10 35 +2
30MAR26 47.00 P 0.00 0.00 0.00 0.02 -0.02 39 0 7 0
30MAR26 48.00 P 0.00 0.00 0.00 0.04 -0.03 39 0 137 0
30MAR26 49.00 P 0.00 0.00 0.00 0.07 -0.04 39 0 289 0
30MAR26 50.00 P 0.00 0.00 0.00 0.11 -0.06 38 0 239 0
30MAR26 52.50 P 0.45 0.45 0.45 0.37 -0.12 38 2 347 +2
30MAR26 55.00 P 0.90 1.10 0.90 0.95 -0.19 39 33 291 +17
30MAR26 57.50 P 1.79 2.00 1.79 1.95 -0.18 39 22 229 +2
30MAR26 60.00 P 3.55 3.55 3.28 3.43 -0.12 39 200 462 +100
30MAR26 62.50 P 0.00 0.00 0.00 5.32 -0.06 39 0 567 0
30MAR26 65.00 P 0.00 0.00 0.00 7.50 +0.17 40 0 80 0
30MAR26 67.50 P 9.60 9.60 9.60 10.09 -0.06 53 20 63 0
30MAR26 70.00 P 0.00 0.00 0.00 12.43 -0.21 54 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 14.75 0.00 0 0 0 -15
30MAR26 75.00 P 0.00 0.00 0.00 17.71 +0.46 82 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 20.16 +0.41 88 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 22.50 +0.19 87 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 25.25 +0.48 106 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 27.44 +0.19 94 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 30.00 0.00 104 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 32.50 +0.25 110 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 35.00 -0.35 115 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 37.50 +0.25 120 0 0 0
29APR26 44.00 P 0.16 0.16 0.16 0.07 -0.02 38 10 10 +10
29APR26 45.00 P 0.00 0.00 0.00 0.10 -0.04 37 0 15 0
29APR26 46.00 P 0.00 0.00 0.00 0.15 -0.04 38 0 62 0
29APR26 47.00 P 0.00 0.00 0.00 0.22 -0.05 38 0 17 0
29APR26 48.00 P 0.43 0.43 0.43 0.31 -0.07 37 10 15 0
29APR26 49.00 P 0.00 0.00 0.00 0.43 -0.08 38 0 2 0
29APR26 50.00 P 0.00 0.00 0.00 0.58 -0.09 38 0 239 0
29APR26 52.50 P 0.00 0.00 0.00 1.12 -0.13 38 0 50 0
29APR26 55.00 P 1.78 1.78 1.78 1.94 -0.17 38 1 313 +1
29APR26 57.50 P 0.00 0.00 0.00 3.02 -0.14 38 0 49 0
29APR26 60.00 P 0.00 0.00 0.00 4.42 -0.16 37 0 211 0
29APR26 62.50 P 6.05 6.05 6.05 6.11 -0.07 37 15 385 0
29APR26 65.00 P 0.00 0.00 0.00 8.07 +0.14 37 0 200 0
29APR26 67.50 P 0.00 0.00 0.00 10.20 +0.05 37 0 15 0
29APR26 70.00 P 0.00 0.00 0.00 12.61 -0.03 41 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 15.27 -0.04 51 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 17.71 +0.42 54 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 20.16 +0.19 58 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 22.50 +0.19 57 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 25.25 +0.48 69 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 27.55 -0.11 67 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 30.04 +0.04 71 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.17 -0.05 36 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.24 -0.05 36 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.33 -0.07 36 0 1 0
28MAY26 47.00 P 0.00 0.00 0.00 0.44 -0.08 36 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.58 -0.09 36 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.74 -0.11 36 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.94 -0.11 36 0 20 0
28MAY26 52.50 P 0.00 0.00 0.00 1.59 -0.16 36 0 29 0
28MAY26 55.00 P 2.36 2.48 2.36 2.48 -0.16 36 4 332 +4
28MAY26 57.50 P 3.61 3.61 3.61 3.59 -0.15 36 1 28 +1
28MAY26 60.00 P 0.00 0.00 0.00 4.98 -0.12 35 0 101 0
28MAY26 62.50 P 6.75 6.75 6.75 6.63 -0.09 35 15 175 +15
28MAY26 65.00 P 0.00 0.00 0.00 8.74 +0.14 38 0 21 0
28MAY26 67.50 P 0.00 0.00 0.00 10.54 -0.43 36 0 15 0
28MAY26 70.00 P 0.00 0.00 0.00 13.07 +0.43 41 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 15.27 -0.04 41 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 17.71 +0.18 44 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 20.16 +0.15 47 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 22.63 +0.22 50 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 25.25 +0.48 56 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 27.55 -0.11 55 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 30.34 +0.34 65 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.26 -0.05 35 0 33 0
29JUN26 43.00 P 0.00 0.00 0.00 0.35 -0.06 35 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 0.46 -0.06 35 0 5 0
29JUN26 45.00 P 0.00 0.00 0.00 0.59 -0.08 35 0 6 0
29JUN26 46.00 P 0.00 0.00 0.00 0.74 -0.09 35 0 10 0
29JUN26 47.00 P 0.00 0.00 0.00 0.93 -0.11 35 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 1.13 -0.12 35 0 7 0
29JUN26 49.00 P 0.00 0.00 0.00 1.39 -0.13 35 0 13 0
29JUN26 50.00 P 0.00 0.00 0.00 1.66 -0.14 36 0 24 0
29JUN26 52.50 P 0.00 0.00 0.00 2.50 -0.16 35 0 17 0
29JUN26 55.00 P 0.00 0.00 0.00 3.51 -0.17 35 0 45 0
29JUN26 57.50 P 0.00 0.00 0.00 4.78 -0.13 35 0 32 0
29JUN26 60.00 P 6.05 6.20 6.05 6.27 -0.11 34 28 642 +28
29JUN26 62.50 P 0.00 0.00 0.00 7.98 -0.09 34 0 580 0
29JUN26 65.00 P 0.00 0.00 0.00 10.19 +0.39 37 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 12.11 -0.29 37 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 14.27 +0.37 37 0 6 0
29JUN26 72.50 P 0.00 0.00 0.00 16.42 +0.12 36 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 18.75 +0.16 37 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 21.41 +0.17 43 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 23.61 -0.02 41 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 26.18 -0.13 46 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 28.24 +0.08 35 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 30.68 -0.04 34 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 32.67 -0.76 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 35.26 -0.09 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 38.21 -0.05 45 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 1.34 -0.09 37 0 32 0
29SEP26 45.00 P 0.00 0.00 0.00 1.60 -0.11 38 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 1.88 -0.10 38 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 2.16 -0.10 38 0 12 0
29SEP26 48.00 P 0.00 0.00 0.00 2.47 -0.12 38 0 20 0
29SEP26 49.00 P 0.00 0.00 0.00 2.82 -0.12 38 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 3.17 -0.12 38 0 13 0
29SEP26 52.50 P 0.00 0.00 0.00 4.22 -0.13 38 0 16 0
29SEP26 55.00 P 0.00 0.00 0.00 5.43 -0.15 38 0 413 0
29SEP26 57.50 P 0.00 0.00 0.00 6.81 -0.15 39 0 434 0
29SEP26 60.00 P 0.00 0.00 0.00 8.33 -0.14 39 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 10.00 -0.11 39 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 11.76 -0.21 39 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 13.75 +0.23 40 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 15.74 -0.17 40 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 17.91 -0.12 41 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 20.11 +0.36 42 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 22.22 -0.26 42 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 24.57 +0.37 43 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 26.95 -0.20 45 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 29.34 -0.21 46 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 31.66 0.00 46 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 34.03 -0.07 47 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 36.53 -0.11 49 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 38.91 +0.22 50 0 0 0
30DEC26 44.00 P 2.28 2.28 2.28 2.00 -0.10 37 1 1 +1
30DEC26 45.00 P 0.00 0.00 0.00 2.28 -0.10 37 0 518 0
30DEC26 46.00 P 0.00 0.00 0.00 2.57 -0.10 37 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.91 -0.11 37 0 31 0
30DEC26 48.00 P 0.00 0.00 0.00 3.26 -0.11 37 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 3.62 -0.11 37 0 26 0
30DEC26 50.00 P 0.00 0.00 0.00 4.02 -0.13 37 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 5.11 -0.13 37 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 6.37 -0.14 37 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 7.76 -0.14 37 0 1,264 0
30DEC26 60.00 P 0.00 0.00 0.00 9.26 -0.14 38 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 10.93 -0.15 38 0 116 0
30DEC26 65.00 P 0.00 0.00 0.00 12.68 -0.14 38 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 14.56 -0.14 39 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 16.53 -0.13 39 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 18.58 -0.12 39 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 20.65 -0.04 40 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 22.91 -0.10 41 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 25.17 +0.05 42 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 27.47 +0.29 43 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 29.75 +0.20 43 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 31.93 +0.27 43 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 34.26 -0.07 43 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 36.65 -0.02 44 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 2.58 -0.09 36 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 2.96 -0.10 37 0 0 0
30MAR27 46.00 P 3.36 3.36 3.36 3.32 -0.10 37 10 21 +10
30MAR27 47.00 P 0.00 0.00 0.00 3.68 -0.10 37 0 0 0
30MAR27 48.00 P 4.22 4.22 4.22 4.04 -0.10 37 10 20 +10
30MAR27 49.00 P 0.00 0.00 0.00 4.44 -0.12 37 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 4.88 -0.12 37 0 10 0
30MAR27 52.50 P 0.00 0.00 0.00 6.00 -0.13 37 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 7.30 -0.13 37 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 8.70 -0.13 38 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 10.21 -0.13 38 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 11.86 -0.13 38 0 100 0
30MAR27 65.00 P 0.00 0.00 0.00 13.57 -0.13 38 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 15.32 -0.14 38 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 17.21 -0.19 38 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 19.33 -0.11 39 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 21.39 -0.11 40 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 23.36 -0.19 39 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 25.47 -0.08 39 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 27.72 -0.32 40 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 30.11 -0.01 41 0 0 0
TOTAL PUT 392 9,803 +188
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$ 64.20
13MAR26 45.00 C 0.00 0.00 0.00 19.21 +3.35 114 0 0 0
13MAR26 46.00 C 0.00 0.00 0.00 18.21 +3.35 103 0 0 0
13MAR26 47.00 C 0.00 0.00 0.00 17.21 +3.35 86 0 0 0
13MAR26 48.00 C 0.00 0.00 0.00 16.21 +3.35 0 0 0 0
13MAR26 49.00 C 0.00 0.00 0.00 15.21 +3.35 0 0 0 0
13MAR26 50.00 C 0.00 0.00 0.00 14.21 +3.34 0 0 0 0
13MAR26 52.50 C 0.00 0.00 0.00 11.71 +3.33 0 0 0 0
13MAR26 55.00 C 0.00 0.00 0.00 9.21 +3.25 0 0 0 0
13MAR26 57.50 C 4.85 4.97 4.85 6.73 +3.06 56 3 2 -2
13MAR26 60.00 C 3.01 4.12 3.01 4.24 +2.26 40 7 38 -4
13MAR26 62.50 C 1.50 2.25 1.07 2.24 +1.37 52 120 88 -56
13MAR26 65.00 C 0.50 1.03 0.40 0.91 +0.59 54 250 218 -20
13MAR26 67.50 C 0.23 0.38 0.16 0.29 +0.19 56 78 142 -5
13MAR26 70.00 C 0.06 0.12 0.06 0.06 +0.03 55 42 55 +30
13MAR26 72.50 C 0.04 0.04 0.04 0.01 0.00 56 2 17 0
13MAR26 75.00 C 0.03 0.03 0.03 0.01 0.00 69 3 29 0
13MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
13MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 94 0 5 0
13MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
13MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 117 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 0.00 137 0 0 0
20MAR26 45.00 C 0.00 0.00 0.00 19.23 - 0 0 0 -
20MAR26 46.00 C 0.00 0.00 0.00 18.23 +3.34 0 0 0 0
20MAR26 47.00 C 0.00 0.00 0.00 17.23 +3.34 0 0 0 0
20MAR26 48.00 C 0.00 0.00 0.00 16.23 +3.34 0 0 0 0
20MAR26 49.00 C 0.00 0.00 0.00 15.24 +3.34 59 0 0 0
20MAR26 50.00 C 0.00 0.00 0.00 14.24 +3.33 55 0 0 0
20MAR26 52.50 C 0.00 0.00 0.00 11.75 +3.36 50 0 0 0
20MAR26 55.00 C 0.00 0.00 0.00 9.30 +3.25 50 0 0 0
20MAR26 57.50 C 0.00 0.00 0.00 6.75 +2.63 28 0 0 0
20MAR26 60.00 C 3.80 3.80 3.29 4.70 +2.06 45 3 46 0
20MAR26 62.50 C 1.84 2.15 1.77 3.01 +1.48 48 13 45 +5
20MAR26 65.00 C 1.18 1.83 0.93 1.75 +0.94 49 57 64 +32
20MAR26 67.50 C 0.51 0.94 0.50 0.94 +0.56 50 14 20 +7
20MAR26 70.00 C 0.27 0.55 0.27 0.46 +0.30 51 30 22 +15
20MAR26 72.50 C 0.15 0.26 0.15 0.20 +0.13 51 12 12 +12
20MAR26 75.00 C 0.12 0.12 0.12 0.08 +0.05 51 1 1 +1
20MAR26 77.50 C 0.00 0.00 0.00 0.03 +0.02 51 0 0 0
20MAR26 80.00 C 0.03 0.03 0.03 0.01 0.00 51 5 5 +5
20MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
20MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 44.23 +3.35 152 0 27 0
30MAR26 21.00 C 0.00 0.00 0.00 43.23 +3.35 130 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 42.23 +3.35 0 0 25 0
30MAR26 23.00 C 0.00 0.00 0.00 41.23 +3.35 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 40.23 +3.34 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 39.24 +3.35 134 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 38.24 +3.35 125 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 37.24 +3.35 114 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 36.24 +3.35 99 0 1 0
30MAR26 29.00 C 0.00 0.00 0.00 35.24 +3.35 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 34.24 +3.35 0 0 21 0
30MAR26 31.00 C 0.00 0.00 0.00 33.24 +3.34 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 32.25 +3.35 100 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 31.25 +3.35 93 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 30.25 +3.35 85 0 1 0
30MAR26 35.00 C 0.00 0.00 0.00 29.25 +3.35 74 0 97 0
30MAR26 36.00 C 0.00 0.00 0.00 28.25 +3.35 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 27.25 +3.35 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 26.25 +3.34 0 0 74 0
30MAR26 39.00 C 0.00 0.00 0.00 25.26 +3.35 73 0 35 0
30MAR26 40.00 C 0.00 0.00 0.00 24.26 +3.35 68 0 65 0
30MAR26 41.00 C 0.00 0.00 0.00 23.26 +3.35 62 0 17 0
30MAR26 42.00 C 0.00 0.00 0.00 22.26 +3.35 54 0 238 0
30MAR26 43.00 C 0.00 0.00 0.00 21.26 +3.34 0 0 418 0
30MAR26 44.00 C 0.00 0.00 0.00 20.26 +3.34 0 0 271 0
30MAR26 45.00 C 0.00 0.00 0.00 19.26 +3.34 0 0 125 0
30MAR26 46.00 C 0.00 0.00 0.00 18.27 +3.34 51 0 4 0
30MAR26 47.00 C 0.00 0.00 0.00 17.27 +3.33 46 0 3 0
30MAR26 48.00 C 0.00 0.00 0.00 16.27 +3.31 41 0 20 0
30MAR26 49.00 C 0.00 0.00 0.00 15.28 +3.38 45 0 59 0
30MAR26 50.00 C 0.00 0.00 0.00 14.29 +3.38 45 0 165 0
30MAR26 52.50 C 0.00 0.00 0.00 11.85 +3.17 46 0 33 0
30MAR26 55.00 C 0.00 0.00 0.00 9.35 +2.78 36 0 637 0
30MAR26 57.50 C 0.00 0.00 0.00 7.13 +2.37 40 0 126 0
30MAR26 60.00 C 4.00 5.20 3.80 5.21 +2.01 43 12 304 -7
30MAR26 62.50 C 2.72 3.57 2.48 3.64 +1.54 44 27 218 -5
30MAR26 65.00 C 1.85 2.45 1.60 2.41 +1.10 45 103 318 +15
30MAR26 67.50 C 1.18 1.65 0.99 1.52 +0.76 46 118 894 +6
30MAR26 70.00 C 0.68 1.07 0.62 0.95 +0.54 47 283 1,919 -2
30MAR26 72.50 C 0.45 0.67 0.39 0.53 +0.32 47 95 421 +12
30MAR26 75.00 C 0.30 0.42 0.30 0.28 +0.17 47 19 1,100 +1
30MAR26 77.50 C 0.15 0.27 0.15 0.14 +0.09 46 23 293 0
30MAR26 80.00 C 0.13 0.21 0.13 0.07 +0.04 47 53 1,002 +25
30MAR26 82.50 C 0.10 0.10 0.08 0.04 +0.03 48 4 192 -1
30MAR26 85.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 834 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 49 0 356 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,129 0
30MAR26 92.50 C 0.04 0.04 0.04 0.01 0.00 57 9 281 0
30MAR26 95.00 C 0.03 0.03 0.03 0.01 0.00 60 10 707 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 64 0 146 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 67 0 335 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 70 0 257 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 74 0 547 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 77 0 90 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 80 0 60 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 83 0 48 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 86 0 16 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 89 0 27 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 91 0 115 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 94 0 8 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 97 0 31 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 99 0 54 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 102 0 88 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 104 0 12 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 106 0 84 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 109 0 13 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 111 0 78 0
29APR26 45.00 C 0.00 0.00 0.00 19.30 +3.21 0 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 18.32 +3.19 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 17.35 +3.18 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 16.38 +3.15 31 0 60 0
29APR26 49.00 C 0.00 0.00 0.00 15.44 +3.13 37 0 75 0
29APR26 50.00 C 0.00 0.00 0.00 14.49 +3.00 38 0 29 0
29APR26 52.50 C 0.00 0.00 0.00 12.23 +2.88 40 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 10.05 +2.53 40 0 10 0
29APR26 57.50 C 0.00 0.00 0.00 8.18 +2.17 42 0 0 0
29APR26 60.00 C 5.39 6.50 5.30 6.54 +1.89 43 82 136 +79
29APR26 62.50 C 4.15 4.50 4.07 5.13 +1.58 43 28 126 +18
29APR26 65.00 C 3.03 4.09 2.99 3.98 +1.32 44 39 309 +29
29APR26 67.50 C 2.46 3.06 2.21 3.12 +1.20 46 24 568 +4
29APR26 70.00 C 1.73 2.42 1.73 2.33 +0.97 46 61 281 +28
29APR26 72.50 C 1.28 1.88 1.28 1.69 +0.74 46 34 175 +11
29APR26 75.00 C 1.10 1.45 1.10 1.21 +0.56 46 17 962 +7
29APR26 77.50 C 0.90 1.02 0.90 0.85 +0.41 46 19 224 +4
29APR26 80.00 C 0.61 0.91 0.60 0.59 +0.30 46 20 264 -2
29APR26 82.50 C 0.48 0.74 0.45 0.40 +0.21 45 18 151 +12
29APR26 85.00 C 0.00 0.00 0.00 0.27 +0.15 45 0 682 0
29APR26 87.50 C 0.45 0.45 0.45 0.18 +0.10 45 1 165 0
29APR26 90.00 C 0.00 0.00 0.00 0.12 +0.07 45 0 174 0
29APR26 92.50 C 0.00 0.00 0.00 0.08 +0.04 46 0 123 0
29APR26 95.00 C 0.00 0.00 0.00 0.05 +0.03 45 0 330 0
29APR26 97.50 C 0.22 0.22 0.22 0.04 +0.03 47 4 111 +4
29APR26 100.00 C 0.14 0.20 0.14 0.02 +0.01 45 18 593 +6
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 44 0 27 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 48 0 120 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 50 0 29 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 52 0 6 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 54 0 33 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 57 0 31 0
29APR26 122.50 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
29APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 62 0 20 0
29APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 64 0 3 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 67 0 83 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 68 0 7 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 70 0 19 0
28MAY26 45.00 C 0.00 0.00 0.00 19.53 +3.08 38 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 18.54 +3.00 36 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 17.66 +3.08 40 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 16.74 +2.97 41 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 15.79 +2.79 40 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 14.92 +2.75 40 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 12.80 +2.60 41 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 10.82 +2.39 41 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 9.09 +2.22 42 0 0 0
28MAY26 60.00 C 6.35 6.40 6.35 7.57 +1.84 43 4 159 +4
28MAY26 62.50 C 5.50 5.50 5.17 6.31 +1.66 44 96 339 +62
28MAY26 65.00 C 4.42 5.12 4.42 5.15 +1.42 44 6 22 +2
28MAY26 67.50 C 3.61 4.25 3.61 4.25 +1.33 45 5 24 +4
28MAY26 70.00 C 3.39 3.59 3.39 3.43 +1.17 46 4 70 +2
28MAY26 72.50 C 2.87 2.87 2.87 2.70 +0.97 46 1 165 0
28MAY26 75.00 C 1.92 1.98 1.87 2.11 +0.79 46 102 165 +72
28MAY26 77.50 C 0.00 0.00 0.00 1.63 +0.64 45 0 53 0
28MAY26 80.00 C 0.00 0.00 0.00 1.25 +0.51 45 1 1,543 0
28MAY26 82.50 C 1.15 1.18 1.15 0.96 +0.41 45 4 36 +2
28MAY26 85.00 C 1.00 1.00 1.00 0.72 +0.31 45 2 55 +2
28MAY26 87.50 C 0.00 0.00 0.00 0.54 +0.24 45 0 66 0
28MAY26 90.00 C 0.00 0.00 0.00 0.41 +0.19 45 0 162 0
28MAY26 92.50 C 0.00 0.00 0.00 0.30 +0.14 45 0 55 0
28MAY26 95.00 C 0.58 0.58 0.58 0.22 +0.10 45 8 139 0
28MAY26 97.50 C 0.00 0.00 0.00 0.17 +0.09 45 0 80 0
28MAY26 100.00 C 0.00 0.00 0.00 0.12 +0.06 45 0 12 0
28MAY26 102.50 C 0.00 0.00 0.00 0.09 +0.04 45 0 14 0
28MAY26 105.00 C 0.00 0.00 0.00 0.07 +0.04 46 0 25 0
28MAY26 107.50 C 0.00 0.00 0.00 0.05 +0.03 45 0 32 0
28MAY26 110.00 C 0.25 0.26 0.25 0.04 +0.03 46 8 32 -3
28MAY26 112.50 C 0.00 0.00 0.00 0.03 +0.02 46 0 19 0
28MAY26 115.00 C 0.21 0.21 0.21 0.02 +0.01 46 10 16 -4
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 44 0 8 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 45 0 12 0
28MAY26 122.50 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
28MAY26 125.00 C 0.00 0.00 0.00 0.01 0.00 48 0 16 0
29JUN26 30.00 C 0.00 0.00 0.00 34.36 +3.25 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 33.32 +3.19 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 32.36 +3.20 0 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 31.36 +3.17 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 30.39 +3.18 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 29.43 +3.19 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 28.45 +3.17 0 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 27.56 +3.24 47 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 26.50 +3.14 31 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 25.63 +3.22 47 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 24.57 +3.12 40 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 23.61 +3.10 40 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 22.63 +3.08 39 0 8 0
29JUN26 43.00 C 0.00 0.00 0.00 21.73 +3.12 42 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 20.77 +3.05 41 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 19.83 +2.95 41 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 18.95 +2.96 42 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 18.02 +2.91 41 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 17.14 +2.87 41 0 40 0
29JUN26 49.00 C 0.00 0.00 0.00 16.28 +2.82 41 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 15.46 +2.98 41 0 18 0
29JUN26 52.50 C 0.00 0.00 0.00 13.45 +2.60 42 0 28 0
29JUN26 55.00 C 0.00 0.00 0.00 11.61 +2.33 42 0 9 0
29JUN26 57.50 C 0.00 0.00 0.00 9.97 +2.06 42 0 55 0
29JUN26 60.00 C 8.56 8.56 8.30 8.53 +1.84 43 3 43 0
29JUN26 62.50 C 6.18 6.19 6.18 7.32 +1.69 44 2 304 +2
29JUN26 65.00 C 5.27 6.20 5.22 6.24 +1.50 45 26 123 +15
29JUN26 67.50 C 0.00 0.00 0.00 5.32 +1.41 45 0 220 0
29JUN26 70.00 C 3.88 4.60 3.76 4.47 +1.28 46 84 586 +21
29JUN26 72.50 C 3.79 3.79 3.79 3.69 +1.10 46 8 395 +8
29JUN26 75.00 C 0.00 0.00 0.00 3.03 +0.94 45 0 193 0
29JUN26 77.50 C 0.00 0.00 0.00 2.48 +0.80 45 0 865 0
29JUN26 80.00 C 2.06 2.48 2.06 2.02 +0.68 45 7 543 -3
29JUN26 82.50 C 0.00 0.00 0.00 1.63 +0.56 45 0 91 0
29JUN26 85.00 C 1.72 1.90 1.72 1.31 +0.46 45 4 230 -2
29JUN26 87.50 C 0.00 0.00 0.00 1.06 +0.39 45 0 232 0
29JUN26 90.00 C 1.20 1.44 1.20 0.85 +0.32 45 3 1,426 -1
29JUN26 92.50 C 1.02 1.05 1.02 0.67 +0.26 45 4 301 0
29JUN26 95.00 C 1.00 1.00 1.00 0.54 +0.22 45 2 199 0
29JUN26 97.50 C 0.00 0.00 0.00 0.43 +0.18 45 0 48 0
29JUN26 100.00 C 0.69 0.69 0.69 0.34 +0.14 45 1 318 0
29JUN26 102.50 C 0.00 0.00 0.00 0.27 +0.12 45 0 599 0
29JUN26 105.00 C 0.00 0.00 0.00 0.21 +0.09 45 0 47 0
29JUN26 107.50 C 0.00 0.00 0.00 0.17 +0.07 45 0 22 0
29JUN26 110.00 C 0.00 0.00 0.00 0.13 +0.06 45 0 49 0
29JUN26 112.50 C 0.00 0.00 0.00 0.10 +0.04 45 0 3 0
29JUN26 115.00 C 0.00 0.00 0.00 0.08 +0.03 45 0 31 0
29JUN26 117.50 C 0.00 0.00 0.00 0.07 +0.03 46 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.05 +0.02 45 0 22 0
29JUN26 122.50 C 0.00 0.00 0.00 0.04 +0.02 45 0 4 0
29JUN26 125.00 C 0.00 0.00 0.00 0.03 +0.02 45 0 92 0
29JUN26 127.50 C 0.00 0.00 0.00 0.02 +0.01 44 0 49 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 42 0 45 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 44 0 56 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 45 0 14 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 46 0 23 0
29SEP26 40.00 C 0.00 0.00 0.00 25.27 +3.05 44 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 24.36 +3.04 43 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 23.46 +2.98 43 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 22.58 +2.99 43 0 1 0
29SEP26 44.00 C 0.00 0.00 0.00 21.72 +2.93 42 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 20.90 +2.94 43 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 20.01 +2.81 42 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 19.22 +2.80 42 0 8 0
29SEP26 48.00 C 0.00 0.00 0.00 18.39 +2.67 42 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 17.64 +2.66 42 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 16.91 +2.79 42 0 25 0
29SEP26 52.50 C 13.75 14.12 13.75 15.08 +2.37 42 13 20 -1
29SEP26 55.00 C 0.00 0.00 0.00 13.49 +2.21 42 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 12.04 +2.05 43 0 12 0
29SEP26 60.00 C 0.00 0.00 0.00 10.77 +1.78 43 0 111 0
29SEP26 62.50 C 0.00 0.00 0.00 9.74 +1.76 44 0 20 0
29SEP26 65.00 C 0.00 0.00 0.00 8.70 +1.62 45 0 563 0
29SEP26 67.50 C 0.00 0.00 0.00 7.81 +1.62 46 0 297 0
29SEP26 70.00 C 6.30 6.84 6.29 6.95 +1.56 46 21 603 +3
29SEP26 72.50 C 5.64 5.69 5.64 6.10 +1.41 46 42 208 +42
29SEP26 75.00 C 5.12 5.80 4.93 5.35 +1.28 46 114 131 +70
29SEP26 77.50 C 0.00 0.00 0.00 4.69 +1.16 46 0 88 0
29SEP26 80.00 C 4.71 4.71 4.71 4.09 +1.04 46 1 2,402 0
29SEP26 82.50 C 0.00 0.00 0.00 3.57 +0.93 45 0 35 0
29SEP26 85.00 C 0.00 0.00 0.00 3.11 +0.83 45 0 76 0
29SEP26 87.50 C 0.00 0.00 0.00 2.71 +0.75 45 0 26 0
29SEP26 90.00 C 0.00 0.00 0.00 2.36 +0.67 45 0 51 0
29SEP26 92.50 C 0.00 0.00 0.00 2.05 +0.59 45 0 56 0
29SEP26 95.00 C 0.00 0.00 0.00 1.78 +0.53 45 0 29 0
29SEP26 97.50 C 0.00 0.00 0.00 1.54 +0.46 45 0 138 0
29SEP26 100.00 C 0.00 0.00 0.00 1.34 +0.41 45 0 71 0
29SEP26 102.50 C 1.83 1.83 1.83 1.16 +0.37 45 1 19 +1
29SEP26 105.00 C 0.00 0.00 0.00 1.00 +0.32 45 0 2 0
29SEP26 107.50 C 0.00 0.00 0.00 0.87 +0.28 45 0 8 0
29SEP26 110.00 C 0.00 0.00 0.00 0.75 +0.25 45 0 77 0
29SEP26 112.50 C 0.00 0.00 0.00 0.65 +0.22 45 0 6 0
29SEP26 115.00 C 0.00 0.00 0.00 0.56 +0.19 45 0 7 0
29SEP26 117.50 C 0.00 0.00 0.00 0.49 +0.17 45 0 46 0
29SEP26 120.00 C 1.30 1.30 1.30 0.42 +0.15 45 1 46 +1
30DEC26 40.00 C 0.00 0.00 0.00 25.98 +2.98 43 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 25.13 +2.98 43 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 24.28 +2.93 42 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 23.45 +2.86 42 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 22.64 +2.84 42 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 21.88 +2.76 42 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 21.10 +2.75 42 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 20.35 +2.66 42 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 19.62 +2.61 42 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 18.91 +2.83 42 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 18.23 +2.52 42 0 1 0
30DEC26 52.50 C 0.00 0.00 0.00 16.63 +2.39 42 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 15.15 +2.24 43 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 13.82 +2.14 43 0 0 0
30DEC26 60.00 C 12.70 12.80 12.70 12.60 +2.02 44 3 28 +3
30DEC26 62.50 C 0.00 0.00 0.00 11.49 +1.70 44 0 42 0
30DEC26 65.00 C 9.90 9.90 9.90 10.59 +1.71 45 1 52 +1
30DEC26 67.50 C 0.00 0.00 0.00 9.71 +1.73 45 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 8.86 +1.70 46 0 615 0
30DEC26 72.50 C 0.00 0.00 0.00 8.00 +1.58 46 0 607 0
30DEC26 75.00 C 0.00 0.00 0.00 7.21 +1.46 45 0 27 0
30DEC26 77.50 C 0.00 0.00 0.00 6.50 +1.36 45 0 32 0
30DEC26 80.00 C 0.00 0.00 0.00 5.85 +1.25 45 0 12 0
30DEC26 82.50 C 0.00 0.00 0.00 5.27 +1.16 45 0 2 0
30DEC26 85.00 C 5.23 5.23 5.15 4.74 +1.07 45 20 118 +20
30DEC26 87.50 C 0.00 0.00 0.00 4.26 +0.98 45 0 0 0
30DEC26 90.00 C 4.50 4.95 4.50 3.83 +0.90 45 7 33 +3
30DEC26 92.50 C 0.00 0.00 0.00 3.44 +0.82 45 0 42 0
30DEC26 95.00 C 0.00 0.00 0.00 3.09 +0.75 45 0 55 0
30DEC26 97.50 C 3.59 3.59 3.59 2.78 +0.69 45 2 8 +1
30DEC26 100.00 C 0.00 0.00 0.00 2.50 +0.64 45 0 39 0
30DEC26 102.50 C 0.00 0.00 0.00 2.24 +0.58 45 0 3 0
30DEC26 105.00 C 0.00 0.00 0.00 2.01 +0.53 45 0 4 0
30DEC26 107.50 C 0.00 0.00 0.00 1.81 +0.49 45 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 1.62 +0.44 45 0 22 0
30DEC26 112.50 C 0.00 0.00 0.00 1.46 +0.40 45 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.31 +0.37 45 0 7 0
30DEC26 117.50 C 0.00 0.00 0.00 1.18 +0.34 45 0 2 0
30DEC26 120.00 C 0.00 0.00 0.00 1.06 +0.31 45 0 39 0
30MAR27 45.00 C 0.00 0.00 0.00 22.85 +2.73 42 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 22.12 +2.65 42 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 21.43 +2.63 42 0 4 0
30MAR27 48.00 C 0.00 0.00 0.00 20.76 +2.57 42 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 20.10 +2.53 42 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 19.47 +2.45 43 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 17.96 +2.33 43 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 16.58 +2.22 43 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 15.29 +2.11 43 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 14.13 +1.94 44 0 4 0
30MAR27 62.50 C 0.00 0.00 0.00 13.12 +1.88 44 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 12.16 +1.77 45 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 11.37 +1.86 45 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 10.49 +1.81 46 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 9.63 +1.72 45 0 0 0
30MAR27 75.00 C 8.30 8.30 8.30 8.83 +1.61 45 3 8 +3
30MAR27 77.50 C 0.00 0.00 0.00 8.09 +1.51 45 0 0 0
30MAR27 80.00 C 7.30 7.30 7.30 7.42 +1.42 45 5 8 +4
30MAR27 82.50 C 0.00 0.00 0.00 6.80 +1.33 45 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 6.23 +1.25 45 0 8 0
30MAR27 87.50 C 0.00 0.00 0.00 5.71 +1.17 45 0 5 0
30MAR27 90.00 C 6.12 6.28 6.12 5.23 +1.09 45 4 17 +4
TOTAL CALL 2,394 39,021 +602
13MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 150 0 10 0
13MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
13MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 133 0 5 0
13MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
13MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 117 0 3 0
13MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 109 0 8 0
13MAR26 52.50 P 0.00 0.00 0.00 0.01 -0.01 89 0 10 0
13MAR26 55.00 P 0.10 0.10 0.04 0.01 -0.08 71 8 16 +1
13MAR26 57.50 P 0.16 0.19 0.08 0.02 -0.38 57 43 147 +13
13MAR26 60.00 P 0.54 0.58 0.20 0.13 -1.06 55 71 169 +11
13MAR26 62.50 P 1.36 1.60 0.65 0.61 -1.99 56 66 64 +6
13MAR26 65.00 P 1.91 2.08 1.91 1.78 -2.81 57 6 82 +5
13MAR26 67.50 P 0.00 0.00 0.00 3.67 -3.26 62 0 11 0
13MAR26 70.00 P 0.00 0.00 0.00 6.02 -3.42 75 8 12 0
13MAR26 72.50 P 0.00 0.00 0.00 8.55 -3.36 100 0 0 0
13MAR26 75.00 P 0.00 0.00 0.00 11.11 -3.24 126 0 0 0
13MAR26 77.50 P 0.00 0.00 0.00 13.61 -3.31 145 0 0 0
13MAR26 80.00 P 0.00 0.00 0.00 16.15 -3.20 168 0 0 0
13MAR26 82.50 P 0.00 0.00 0.00 18.60 -3.15 179 0 0 0
13MAR26 85.00 P 0.00 0.00 0.00 21.22 -3.13 209 0 0 0
13MAR26 87.50 P 0.00 0.00 0.00 23.61 -3.14 212 0 0 0
13MAR26 90.00 P 0.00 0.00 0.00 26.06 -3.35 218 0 0 0
20MAR26 45.00 P 0.00 0.00 0.00 0.01 - 82 0 0 -
20MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
20MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
20MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
20MAR26 49.00 P 0.00 0.00 0.00 0.01 -0.01 64 0 0 0
20MAR26 50.00 P 0.00 0.00 0.00 0.01 -0.02 59 0 0 0
20MAR26 52.50 P 0.00 0.00 0.00 0.02 -0.09 53 0 0 0
20MAR26 55.00 P 0.18 0.18 0.18 0.07 -0.28 51 2 4 +2
20MAR26 57.50 P 0.49 0.49 0.27 0.23 -0.65 51 17 72 +15
20MAR26 60.00 P 0.93 1.13 0.64 0.62 -1.16 51 35 70 -8
20MAR26 62.50 P 2.08 2.08 1.36 1.36 -1.82 50 36 32 +32
20MAR26 65.00 P 0.00 0.00 0.00 2.64 -2.40 52 0 0 0
20MAR26 67.50 P 0.00 0.00 0.00 4.32 -2.87 53 0 0 0
20MAR26 70.00 P 0.00 0.00 0.00 6.39 -3.16 57 0 0 0
20MAR26 72.50 P 0.00 0.00 0.00 8.71 -3.26 63 0 0 0
20MAR26 75.00 P 0.00 0.00 0.00 11.17 -3.31 73 0 0 0
20MAR26 77.50 P 0.00 0.00 0.00 13.64 -3.29 82 0 0 0
20MAR26 80.00 P 0.00 0.00 0.00 16.15 -3.24 93 0 0 0
20MAR26 82.50 P 0.00 0.00 0.00 18.60 -3.21 99 0 0 0
20MAR26 85.00 P 0.00 0.00 0.00 21.22 -3.17 116 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 177 0 47 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 170 0 10 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 163 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 157 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 150 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 144 0 27 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 139 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 133 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 128 0 2 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 123 0 8 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 118 0 64 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 113 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 108 0 22 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 104 0 7 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 99 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 95 0 47 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 91 0 151 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 87 0 195 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 83 0 178 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 79 0 104 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 75 0 90 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 72 0 167 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 68 0 312 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 65 0 436 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 61 0 335 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 58 0 688 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 28 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 -0.02 51 0 50 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 -0.03 48 0 43 0
30MAR26 49.00 P 0.00 0.00 0.00 0.02 -0.05 49 0 154 0
30MAR26 50.00 P 0.12 0.12 0.08 0.03 -0.08 48 8 656 +2
30MAR26 52.50 P 0.23 0.23 0.15 0.08 -0.22 46 5 361 0
30MAR26 55.00 P 0.42 0.48 0.29 0.23 -0.45 47 30 930 +16
30MAR26 57.50 P 0.85 0.93 0.56 0.55 -0.80 47 76 855 +16
30MAR26 60.00 P 1.56 1.64 1.12 1.12 -1.22 47 43 974 +6
30MAR26 62.50 P 2.58 2.88 1.98 1.98 -1.78 47 32 1,327 +1
30MAR26 65.00 P 4.38 4.38 3.26 3.27 -2.22 47 14 1,366 +4
30MAR26 67.50 P 5.85 5.85 5.85 4.91 -2.62 49 5 521 -5
30MAR26 70.00 P 7.06 7.10 7.00 6.83 -2.93 50 71 2,198 -60
30MAR26 72.50 P 0.00 0.00 0.00 9.00 -3.10 53 0 329 0
30MAR26 75.00 P 12.90 12.90 11.52 11.33 -3.19 58 6 166 -6
30MAR26 77.50 P 0.00 0.00 0.00 13.73 -3.20 63 0 96 0
30MAR26 80.00 P 0.00 0.00 0.00 16.15 -3.24 67 3 181 0
30MAR26 82.50 P 0.00 0.00 0.00 18.62 -3.23 72 0 169 0
30MAR26 85.00 P 0.00 0.00 0.00 21.22 -3.20 83 0 118 0
30MAR26 87.50 P 0.00 0.00 0.00 23.61 -3.32 85 0 15 0
30MAR26 90.00 P 0.00 0.00 0.00 26.06 -3.36 88 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 28.53 -3.33 91 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 31.17 -3.27 105 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 33.64 -3.23 108 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 36.19 -3.19 116 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 38.48 -3.38 108 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 41.03 -3.40 116 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 43.56 -3.37 123 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 46.10 -3.33 129 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 48.54 -3.39 129 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 51.11 -3.24 139 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 53.54 -3.34 137 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 56.20 -3.19 152 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 58.56 -3.30 146 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 61.17 -3.18 158 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 63.77 -3.09 167 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 66.27 -3.02 171 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 68.51 -3.38 157 0 15 0
30MAR26 135.00 P 0.00 0.00 0.00 70.98 -3.42 157 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 73.48 -3.35 160 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 76.06 -3.35 170 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.06 -0.07 46 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.08 -0.10 45 0 14 0
29APR26 47.00 P 0.00 0.00 0.00 0.12 -0.13 46 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.16 -0.17 45 0 39 0
29APR26 49.00 P 0.35 0.35 0.33 0.21 -0.23 45 2 21 0
29APR26 50.00 P 0.40 0.40 0.29 0.29 -0.28 46 16 102 +1
29APR26 52.50 P 0.70 0.72 0.52 0.52 -0.50 45 47 476 +42
29APR26 55.00 P 1.18 1.18 0.86 0.92 -0.72 45 14 189 +10
29APR26 57.50 P 1.93 1.94 1.42 1.49 -0.97 44 43 305 -31
29APR26 60.00 P 2.86 2.91 2.65 2.26 -1.33 44 38 385 +4
29APR26 62.50 P 4.08 4.08 3.45 3.36 -1.65 45 22 318 +20
29APR26 65.00 P 4.69 4.74 4.69 4.74 -1.93 46 3 550 +3
29APR26 67.50 P 7.28 7.28 6.30 6.31 -2.21 47 5 487 -4
29APR26 70.00 P 0.00 0.00 0.00 8.09 -2.49 48 0 497 0
29APR26 72.50 P 0.00 0.00 0.00 10.03 -2.72 49 0 381 0
29APR26 75.00 P 0.00 0.00 0.00 12.13 -2.89 50 0 1,081 0
29APR26 77.50 P 0.00 0.00 0.00 14.35 -2.97 52 0 91 0
29APR26 80.00 P 0.00 0.00 0.00 16.67 -2.98 55 0 156 0
29APR26 82.50 P 0.00 0.00 0.00 18.94 -3.13 55 0 12 0
29APR26 85.00 P 0.00 0.00 0.00 21.30 -3.21 57 0 15 0
29APR26 87.50 P 0.00 0.00 0.00 23.69 -3.24 58 0 15 0
29APR26 90.00 P 0.00 0.00 0.00 26.15 -3.27 61 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 28.60 -3.28 63 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 31.17 -3.29 69 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 33.64 -3.23 72 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 36.19 -3.19 76 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 38.60 -3.26 77 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 41.10 -3.33 80 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 43.61 -3.32 83 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 46.10 -3.33 85 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 48.54 -3.39 86 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 51.11 -3.28 91 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 53.64 -3.24 95 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 56.20 -3.19 100 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 58.61 -3.25 99 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 61.17 -3.22 104 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 63.77 -3.11 110 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 66.27 -3.09 112 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 68.52 -3.37 105 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 71.03 -3.37 107 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 73.51 -3.32 108 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 76.06 -3.35 113 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.21 -0.16 45 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.27 -0.21 45 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.35 -0.24 45 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.43 -0.29 45 0 23 0
28MAY26 49.00 P 0.00 0.00 0.00 0.53 -0.34 45 0 34 0
28MAY26 50.00 P 0.76 0.76 0.76 0.64 -0.42 45 2 61 0
28MAY26 52.50 P 1.29 1.29 1.29 1.03 -0.57 44 20 250 +20
28MAY26 55.00 P 0.00 0.00 0.00 1.58 -0.77 44 0 338 0
28MAY26 57.50 P 2.79 2.79 2.79 2.29 -1.02 44 1 301 -1
28MAY26 60.00 P 3.45 3.45 3.20 3.20 -1.32 44 4 109 +3
28MAY26 62.50 P 0.00 0.00 0.00 4.37 -1.58 45 0 550 0
28MAY26 65.00 P 6.22 6.22 6.22 5.73 -1.86 45 1 455 +1
28MAY26 67.50 P 0.00 0.00 0.00 7.36 -2.08 47 0 169 0
28MAY26 70.00 P 9.16 9.16 9.16 9.04 -2.32 47 1 253 +1
28MAY26 72.50 P 0.00 0.00 0.00 10.90 -2.50 48 0 178 0
28MAY26 75.00 P 13.10 13.10 13.10 12.89 -2.68 49 2 19 0
28MAY26 77.50 P 0.00 0.00 0.00 15.00 -2.71 50 0 39 0
28MAY26 80.00 P 0.00 0.00 0.00 17.20 -2.87 51 3 15 0
28MAY26 82.50 P 0.00 0.00 0.00 19.48 -2.94 53 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 21.83 -2.96 55 0 21 0
28MAY26 87.50 P 0.00 0.00 0.00 24.12 -3.03 55 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 26.47 -3.10 56 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 28.92 -3.07 59 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 31.36 -3.10 61 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 33.75 -3.16 61 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 36.26 -3.12 64 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 38.73 -3.13 66 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 41.12 -3.31 66 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 43.69 -3.24 70 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 46.17 -3.26 72 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 48.60 -3.33 73 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 51.11 -3.28 75 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 53.64 -3.27 78 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 56.20 -3.19 82 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 58.61 -3.25 82 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 61.17 -3.22 85 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 50 0 37 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 48 0 45 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 23 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 -0.02 44 0 69 0
29JUN26 34.00 P 0.00 0.00 0.00 0.02 -0.02 45 0 79 0
29JUN26 35.00 P 0.00 0.00 0.00 0.03 -0.02 46 0 48 0
29JUN26 36.00 P 0.00 0.00 0.00 0.04 -0.04 45 0 112 0
29JUN26 37.00 P 0.00 0.00 0.00 0.06 -0.04 46 0 124 0
29JUN26 38.00 P 0.00 0.00 0.00 0.08 -0.06 46 0 102 0
29JUN26 39.00 P 0.00 0.00 0.00 0.10 -0.08 45 0 17 0
29JUN26 40.00 P 0.00 0.00 0.00 0.14 -0.09 45 0 163 0
29JUN26 41.00 P 0.00 0.00 0.00 0.17 -0.13 45 0 39 0
29JUN26 42.00 P 0.00 0.00 0.00 0.23 -0.15 45 0 54 0
29JUN26 43.00 P 0.00 0.00 0.00 0.28 -0.19 45 0 3 0
29JUN26 44.00 P 0.44 0.44 0.44 0.36 -0.22 45 1 29 +1
29JUN26 45.00 P 0.00 0.00 0.00 0.42 -0.26 45 0 74 0
29JUN26 46.00 P 0.00 0.00 0.00 0.53 -0.28 45 0 72 0
29JUN26 47.00 P 0.00 0.00 0.00 0.63 -0.33 44 0 65 0
29JUN26 48.00 P 0.00 0.00 0.00 0.76 -0.39 44 0 114 0
29JUN26 49.00 P 1.02 1.05 1.02 0.91 -0.44 44 4 225 0
29JUN26 50.00 P 1.11 1.11 0.96 1.06 -0.51 44 57 803 +1
29JUN26 52.50 P 1.42 1.42 1.42 1.57 -0.68 44 15 389 +15
29JUN26 55.00 P 2.23 2.25 2.10 2.22 -0.85 44 101 491 +101
29JUN26 57.50 P 3.13 3.16 2.92 3.04 -1.05 44 68 405 +61
29JUN26 60.00 P 4.50 4.50 4.50 4.01 -1.29 44 1 526 +1
29JUN26 62.50 P 5.54 5.54 5.54 5.18 -1.58 44 18 561 -12
29JUN26 65.00 P 0.00 0.00 0.00 6.61 -1.82 45 0 238 0
29JUN26 67.50 P 0.00 0.00 0.00 8.21 -2.05 46 0 533 0
29JUN26 70.00 P 0.00 0.00 0.00 9.95 -2.19 47 0 1,485 0
29JUN26 72.50 P 0.00 0.00 0.00 11.76 -2.36 47 0 919 0
29JUN26 75.00 P 0.00 0.00 0.00 13.66 -2.53 48 0 930 0
29JUN26 77.50 P 0.00 0.00 0.00 15.69 -2.68 49 0 236 0
29JUN26 80.00 P 0.00 0.00 0.00 17.81 -2.75 50 0 702 0
29JUN26 82.50 P 0.00 0.00 0.00 20.00 -2.85 51 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 22.28 -2.87 52 0 34 0
29JUN26 87.50 P 0.00 0.00 0.00 24.61 -2.89 53 0 4 0
29JUN26 90.00 P 0.00 0.00 0.00 26.97 -2.86 55 0 133 0
29JUN26 92.50 P 0.00 0.00 0.00 29.29 -2.95 56 0 136 0
29JUN26 95.00 P 0.00 0.00 0.00 31.65 -2.95 57 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 34.07 -2.98 58 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 36.44 -3.01 59 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 38.84 -3.11 60 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 41.31 -3.12 61 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 43.78 -3.15 63 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 46.19 -3.24 63 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 48.70 -3.23 66 0 5 0
29JUN26 115.00 P 0.00 0.00 0.00 51.20 -3.19 68 0 5 0
29JUN26 117.50 P 0.00 0.00 0.00 53.68 -3.23 69 0 15 0
29JUN26 120.00 P 0.00 0.00 0.00 56.20 -3.19 71 0 34 0
29JUN26 122.50 P 0.00 0.00 0.00 58.62 -3.24 71 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 61.17 -3.22 74 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 63.77 -3.11 78 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 66.27 -3.09 80 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 68.56 -3.33 76 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 71.09 -3.31 79 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 73.59 -3.24 80 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 76.07 -3.34 81 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.54 -0.21 44 0 22 0
29SEP26 41.00 P 0.00 0.00 0.00 0.66 -0.23 45 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.77 -0.28 44 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 0.90 -0.31 45 0 26 0
29SEP26 44.00 P 0.90 0.90 0.90 1.06 -0.34 44 1 6 +1
29SEP26 45.00 P 0.00 0.00 0.00 1.22 -0.39 44 0 58 0
29SEP26 46.00 P 0.00 0.00 0.00 1.39 -0.43 44 0 94 0
29SEP26 47.00 P 0.00 0.00 0.00 1.60 -0.47 44 0 24 0
29SEP26 48.00 P 0.00 0.00 0.00 1.81 -0.53 44 0 33 0
29SEP26 49.00 P 0.00 0.00 0.00 2.03 -0.59 44 0 115 0
29SEP26 50.00 P 0.00 0.00 0.00 2.30 -0.62 44 0 281 0
29SEP26 52.50 P 0.00 0.00 0.00 2.99 -0.78 44 0 731 0
29SEP26 55.00 P 4.21 4.21 3.59 3.84 -0.92 44 8 435 +2
29SEP26 57.50 P 4.96 4.96 4.60 4.80 -1.06 44 109 459 +106
29SEP26 60.00 P 0.00 0.00 0.00 5.85 -1.24 44 0 175 0
29SEP26 62.50 P 0.00 0.00 0.00 7.13 -1.45 44 0 620 0
29SEP26 65.00 P 8.90 8.90 8.90 8.60 -1.61 45 5 249 -5
29SEP26 67.50 P 0.00 0.00 0.00 10.21 -1.75 45 0 183 0
29SEP26 70.00 P 0.00 0.00 0.00 11.94 -1.97 46 0 122 0
29SEP26 72.50 P 0.00 0.00 0.00 13.75 -2.06 47 0 166 0
29SEP26 75.00 P 0.00 0.00 0.00 15.57 -2.19 47 0 135 0
29SEP26 77.50 P 17.78 17.78 17.78 17.47 -2.34 48 1 14 0
29SEP26 80.00 P 0.00 0.00 0.00 19.45 -2.44 48 0 41 0
29SEP26 82.50 P 0.00 0.00 0.00 21.51 -2.57 49 0 27 0
29SEP26 85.00 P 0.00 0.00 0.00 23.62 -2.67 49 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 25.81 -2.71 50 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 28.02 -2.87 51 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 30.33 -2.79 52 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 32.64 -2.85 53 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 35.01 -2.81 54 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 37.31 -2.89 54 0 48 0
29SEP26 102.50 P 0.00 0.00 0.00 39.72 -2.85 56 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 42.05 -2.94 56 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 44.31 -3.07 56 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 46.80 -3.02 57 0 6 0
29SEP26 112.50 P 0.00 0.00 0.00 49.20 -3.03 58 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 51.60 -3.04 58 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 54.01 -3.14 59 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 56.40 -3.15 59 0 23 0
30DEC26 40.00 P 0.00 0.00 0.00 1.05 -0.28 44 0 35 0
30DEC26 41.00 P 0.00 0.00 0.00 1.21 -0.31 44 0 45 0
30DEC26 42.00 P 0.00 0.00 0.00 1.38 -0.35 44 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 1.55 -0.40 44 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.77 -0.40 44 0 2 0
30DEC26 45.00 P 1.81 1.81 1.66 1.99 -0.46 44 5 30 +1
30DEC26 46.00 P 2.06 2.06 2.06 2.20 -0.53 44 1 4 -1
30DEC26 47.00 P 0.00 0.00 0.00 2.46 -0.55 44 0 5 0
30DEC26 48.00 P 0.00 0.00 0.00 2.74 -0.57 44 0 102 0
30DEC26 49.00 P 0.00 0.00 0.00 3.02 -0.63 44 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 3.30 -0.70 44 0 215 0
30DEC26 52.50 P 0.00 0.00 0.00 4.14 -0.79 44 0 64 0
30DEC26 55.00 P 0.00 0.00 0.00 5.05 -0.94 44 0 81 0
30DEC26 57.50 P 0.00 0.00 0.00 6.11 -1.05 44 0 82 0
30DEC26 60.00 P 0.00 0.00 0.00 7.24 -1.18 43 0 162 0
30DEC26 62.50 P 0.00 0.00 0.00 8.53 -1.37 43 0 59 0
30DEC26 65.00 P 0.00 0.00 0.00 10.02 -1.52 44 0 50 0
30DEC26 67.50 P 0.00 0.00 0.00 11.63 -1.64 45 0 46 0
30DEC26 70.00 P 0.00 0.00 0.00 13.35 -1.74 45 0 638 0
30DEC26 72.50 P 0.00 0.00 0.00 15.15 -1.97 46 0 626 0
30DEC26 75.00 P 0.00 0.00 0.00 16.99 -2.06 47 0 27 0
30DEC26 77.50 P 0.00 0.00 0.00 18.87 -2.11 47 0 8 0
30DEC26 80.00 P 0.00 0.00 0.00 20.78 -2.26 47 0 5 0
30DEC26 82.50 P 0.00 0.00 0.00 22.75 -2.37 48 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 24.81 -2.44 48 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 26.89 -2.54 48 0 4 0
30DEC26 90.00 P 0.00 0.00 0.00 29.05 -2.59 49 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 31.25 -2.56 50 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 33.48 -2.63 50 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 35.76 -2.64 51 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 38.08 -2.69 52 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 40.42 -2.71 53 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 42.79 -2.61 53 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 45.14 -2.66 54 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 47.50 -2.69 55 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 49.77 -2.75 55 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 52.34 -2.60 57 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 54.66 -2.67 57 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 57.03 -2.75 57 0 16 0
30MAR27 45.00 P 2.54 2.54 2.54 2.69 -0.50 44 1 2 -1
30MAR27 46.00 P 0.00 0.00 0.00 2.97 -0.51 44 0 0 0
30MAR27 47.00 P 2.83 2.83 2.83 3.25 -0.57 44 2 3 +2
30MAR27 48.00 P 0.00 0.00 0.00 3.54 -0.64 44 0 3 0
30MAR27 49.00 P 0.00 0.00 0.00 3.85 -0.68 44 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 4.21 -0.68 44 0 7 0
30MAR27 52.50 P 5.14 5.14 5.14 5.09 -0.83 44 25 25 +25
30MAR27 55.00 P 0.00 0.00 0.00 6.11 -0.89 44 0 8 0
30MAR27 57.50 P 0.00 0.00 0.00 7.18 -1.05 43 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 8.37 -1.14 43 0 50 0
30MAR27 62.50 P 0.00 0.00 0.00 9.70 -1.35 43 0 2 0
30MAR27 65.00 P 0.00 0.00 0.00 11.22 -1.47 44 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 12.84 -1.58 44 0 1 0
30MAR27 70.00 P 0.00 0.00 0.00 14.58 -1.65 45 0 7 0
30MAR27 72.50 P 0.00 0.00 0.00 16.27 -1.85 45 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 18.19 -1.86 46 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 20.02 -2.00 47 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 21.94 -2.05 47 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 23.87 -2.18 47 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 25.84 -2.31 47 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 27.91 -2.34 48 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 30.00 -2.43 48 0 0 0
TOTAL PUT 1,232 38,915 +418
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$ 56.10
30MAR26 42.00 C 0.00 0.00 0.00 14.16 +1.09 38 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 13.17 +1.08 45 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 12.17 +1.07 40 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 11.19 +0.97 43 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 10.21 +1.06 43 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 9.24 +1.03 42 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 8.29 +0.99 42 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 7.37 +0.95 42 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 6.48 +0.78 42 0 15 0
30MAR26 52.50 C 4.20 4.20 4.18 4.34 +0.53 39 26 50 +12
30MAR26 55.00 C 2.60 2.72 2.48 2.74 +0.47 40 30 319 -18
30MAR26 57.50 C 1.50 1.63 1.45 1.59 +0.27 41 45 601 +1
30MAR26 60.00 C 0.78 0.80 0.75 0.84 +0.16 41 12 772 +11
30MAR26 62.50 C 0.42 0.44 0.36 0.42 +0.09 42 16 746 +10
30MAR26 65.00 C 0.21 0.23 0.21 0.19 +0.04 42 8 996 0
30MAR26 67.50 C 0.12 0.12 0.10 0.08 +0.02 42 21 803 -9
30MAR26 70.00 C 0.00 0.00 0.00 0.03 0.00 42 0 1,734 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 42 0 332 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 47 0 978 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 51 0 179 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 56 0 377 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 60 0 235 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 64 0 93 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 68 0 161 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 72 0 234 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 76 0 60 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 79 0 78 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 83 0 111 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 86 0 230 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 89 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 0.00 104 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 14.42 +0.78 47 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 13.48 +0.76 47 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 12.43 +0.61 41 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 11.59 +0.74 44 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 10.69 +0.96 44 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 9.79 +0.88 43 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 8.95 +0.84 42 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 8.15 +0.79 42 0 13 0
29APR26 50.00 C 0.00 0.00 0.00 7.38 +0.58 42 0 86 0
29APR26 52.50 C 5.60 5.60 5.60 5.62 +0.49 42 15 222 +15
29APR26 55.00 C 3.85 3.85 3.85 4.10 +0.37 41 3 137 0
29APR26 57.50 C 3.05 3.05 2.74 2.95 +0.29 42 24 534 +13
29APR26 60.00 C 2.08 2.08 2.00 2.07 +0.22 42 4 295 +4
29APR26 62.50 C 0.00 0.00 0.00 1.43 +0.15 42 0 455 0
29APR26 65.00 C 0.94 0.94 0.84 0.98 +0.11 43 51 493 +35
29APR26 67.50 C 0.64 0.67 0.62 0.63 +0.07 43 5 288 +1
29APR26 70.00 C 0.44 0.48 0.44 0.40 +0.04 43 95 311 +65
29APR26 72.50 C 0.00 0.00 0.00 0.25 +0.03 43 0 322 0
29APR26 75.00 C 0.28 0.28 0.28 0.15 +0.01 43 2 242 +2
29APR26 77.50 C 0.00 0.00 0.00 0.09 +0.01 43 0 141 0
29APR26 80.00 C 0.00 0.00 0.00 0.06 +0.01 44 0 107 0
29APR26 82.50 C 0.00 0.00 0.00 0.03 0.00 43 0 62 0
29APR26 85.00 C 0.00 0.00 0.00 0.02 0.00 43 0 203 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 43 0 3 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 14.52 +0.61 38 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 13.61 +0.60 39 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 12.72 +0.54 39 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 11.84 +0.47 39 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 11.03 +0.57 40 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 10.35 +0.82 42 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 9.57 +0.77 42 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 8.83 +0.73 42 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 8.13 +0.70 42 0 29 0
28MAY26 52.50 C 0.00 0.00 0.00 6.37 +0.50 41 0 46 0
28MAY26 55.00 C 0.00 0.00 0.00 4.97 +0.42 41 0 37 0
28MAY26 57.50 C 0.00 0.00 0.00 3.85 +0.37 41 0 65 0
28MAY26 60.00 C 2.86 2.86 2.86 2.93 +0.29 41 6 206 +6
28MAY26 62.50 C 0.00 0.00 0.00 2.19 +0.21 41 0 114 0
28MAY26 65.00 C 0.00 0.00 0.00 1.63 +0.15 42 0 162 0
28MAY26 67.50 C 1.16 1.16 1.16 1.21 +0.14 42 15 143 +5
28MAY26 70.00 C 0.00 0.00 0.00 0.90 +0.10 43 0 48 0
28MAY26 72.50 C 0.68 0.68 0.68 0.64 +0.06 43 15 105 +15
28MAY26 75.00 C 0.00 0.00 0.00 0.45 +0.04 43 0 120 0
28MAY26 77.50 C 0.00 0.00 0.00 0.31 +0.02 42 0 15 0
28MAY26 80.00 C 0.00 0.00 0.00 0.22 +0.02 43 0 64 0
28MAY26 82.50 C 0.00 0.00 0.00 0.15 +0.01 43 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.10 0.00 42 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 14.56 +0.60 35 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 13.70 +0.59 37 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 12.85 +0.49 37 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 12.02 +0.47 38 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 11.22 +0.44 38 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 10.44 +0.57 39 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 9.70 +0.52 39 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 9.23 +0.72 42 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 8.55 +0.62 42 0 145 0
29JUN26 52.50 C 0.00 0.00 0.00 6.94 +0.48 41 0 196 0
29JUN26 55.00 C 0.00 0.00 0.00 5.61 +0.40 41 0 146 0
29JUN26 57.50 C 0.00 0.00 0.00 4.49 +0.33 41 0 47 0
29JUN26 60.00 C 3.50 3.50 3.50 3.58 +0.28 41 2 276 0
29JUN26 62.50 C 0.00 0.00 0.00 2.85 +0.23 42 0 96 0
29JUN26 65.00 C 0.00 0.00 0.00 2.23 +0.18 42 0 711 0
29JUN26 67.50 C 0.00 0.00 0.00 1.73 +0.15 42 0 50 0
29JUN26 70.00 C 0.00 0.00 0.00 1.31 +0.10 42 0 2,098 0
29JUN26 72.50 C 0.00 0.00 0.00 1.01 +0.10 42 0 728 0
29JUN26 75.00 C 0.00 0.00 0.00 0.76 +0.07 42 0 1,193 0
29JUN26 77.50 C 0.00 0.00 0.00 0.56 +0.04 42 0 41 0
29JUN26 80.00 C 0.00 0.00 0.00 0.42 +0.04 42 0 630 0
29JUN26 82.50 C 0.00 0.00 0.00 0.31 +0.02 42 0 680 0
29JUN26 85.00 C 0.00 0.00 0.00 0.23 +0.02 42 0 69 0
29JUN26 87.50 C 0.00 0.00 0.00 0.17 +0.01 42 0 7 0
29JUN26 90.00 C 0.00 0.00 0.00 0.13 +0.01 42 0 72 0
29JUN26 92.50 C 0.00 0.00 0.00 0.09 0.00 42 0 101 0
29JUN26 95.00 C 0.00 0.00 0.00 0.07 0.00 42 0 165 0
29JUN26 97.50 C 0.00 0.00 0.00 0.05 0.00 42 0 15 0
29JUN26 100.00 C 0.00 0.00 0.00 0.04 0.00 43 0 39 0
29JUN26 102.50 C 0.00 0.00 0.00 0.03 0.00 43 0 30 0
29JUN26 105.00 C 0.00 0.00 0.00 0.02 0.00 42 0 36 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 41 0 17 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 42 0 162 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 43 0 39 0
29SEP26 42.00 C 0.00 0.00 0.00 15.49 +0.66 41 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 14.74 +0.49 41 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 13.99 +0.40 41 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 13.29 +0.52 41 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 12.60 +0.34 42 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 11.93 +0.68 41 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 11.30 +0.53 42 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 10.68 +0.25 42 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 10.10 +0.30 42 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 8.98 +0.50 43 0 14 0
29SEP26 55.00 C 0.00 0.00 0.00 7.70 +0.42 43 0 61 0
29SEP26 57.50 C 0.00 0.00 0.00 6.69 +0.42 43 0 14 0
29SEP26 60.00 C 0.00 0.00 0.00 5.70 +0.25 43 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 4.95 +0.26 44 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 4.26 +0.24 44 0 1,533 0
29SEP26 67.50 C 0.00 0.00 0.00 3.65 +0.24 44 0 343 0
29SEP26 70.00 C 3.02 3.02 3.02 3.15 +0.26 44 2 49 +2
29SEP26 72.50 C 2.68 2.68 2.68 2.65 +0.20 44 2 60 0
29SEP26 75.00 C 0.00 0.00 0.00 2.26 +0.20 44 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 1.89 +0.14 44 0 20 0
29SEP26 80.00 C 0.00 0.00 0.00 1.61 +0.14 44 0 64 0
29SEP26 82.50 C 0.00 0.00 0.00 1.34 +0.10 44 0 50 0
29SEP26 85.00 C 0.00 0.00 0.00 1.11 +0.10 43 0 28 0
29SEP26 87.50 C 0.00 0.00 0.00 0.92 +0.08 44 0 51 0
29SEP26 90.00 C 1.00 1.00 1.00 0.78 +0.07 43 1 28 0
29SEP26 92.50 C 0.00 0.00 0.00 0.65 +0.05 43 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.56 +0.04 44 0 510 0
29SEP26 97.50 C 0.00 0.00 0.00 0.47 +0.04 44 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.39 +0.03 44 0 23 0
29SEP26 102.50 C 0.00 0.00 0.00 0.33 +0.03 44 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.28 +0.03 44 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 0.23 +0.02 44 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.19 +0.01 44 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 0.16 +0.01 44 0 23 0
30DEC26 42.00 C 0.00 0.00 0.00 16.86 +0.62 44 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 16.01 +0.64 43 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 15.33 +0.34 43 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 14.68 +0.60 43 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 14.03 +0.57 43 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 13.42 +0.56 43 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 12.83 +0.28 43 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 12.25 +0.24 43 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 11.91 +0.60 44 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 10.58 +0.50 44 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 9.42 +0.45 44 0 27 0
30DEC26 57.50 C 0.00 0.00 0.00 8.36 +0.36 43 0 27 0
30DEC26 60.00 C 0.00 0.00 0.00 7.39 +0.28 44 0 34 0
30DEC26 62.50 C 0.00 0.00 0.00 6.55 +0.27 43 0 19 0
30DEC26 65.00 C 0.00 0.00 0.00 5.80 +0.19 44 0 20 0
30DEC26 67.50 C 0.00 0.00 0.00 5.19 +0.25 44 0 125 0
30DEC26 70.00 C 0.00 0.00 0.00 4.64 +0.28 44 0 44 0
30DEC26 72.50 C 4.05 4.05 4.05 3.88 +0.02 43 2 27 +2
30DEC26 75.00 C 0.00 0.00 0.00 3.59 +0.22 44 0 53 0
30DEC26 77.50 C 0.00 0.00 0.00 3.19 +0.20 44 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 2.82 +0.20 44 0 542 0
30DEC26 82.50 C 0.00 0.00 0.00 2.45 +0.14 44 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 2.11 +0.13 43 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 1.85 +0.13 43 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 1.62 +0.10 44 0 39 0
30MAR27 42.00 C 0.00 0.00 0.00 17.82 +0.56 44 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 17.17 +0.40 44 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 16.53 +0.62 44 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 15.91 +0.53 44 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 15.32 +0.49 44 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 14.74 +0.56 44 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 14.18 +0.55 44 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 13.64 +0.54 44 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 13.12 +0.47 44 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 11.99 +0.52 44 0 80 0
30MAR27 55.00 C 0.00 0.00 0.00 10.85 +0.44 44 0 87 0
30MAR27 57.50 C 0.00 0.00 0.00 9.86 +0.44 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 8.92 +0.36 44 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 8.10 +0.34 44 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 7.35 +0.31 44 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 6.65 +0.26 44 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 6.03 +0.27 44 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 5.40 +0.22 44 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 4.90 +0.20 44 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 4.42 +0.20 44 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 3.95 +0.15 44 0 0 0
TOTAL CALL 402 26,378 +172
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 179 0
30MAR26 44.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 30 0
30MAR26 45.00 P 0.00 0.00 0.00 0.03 -0.02 44 0 69 0
30MAR26 46.00 P 0.13 0.13 0.13 0.04 -0.05 42 1 102 +1
30MAR26 47.00 P 0.00 0.00 0.00 0.08 -0.07 43 0 53 0
30MAR26 48.00 P 0.00 0.00 0.00 0.13 -0.10 42 0 271 0
30MAR26 49.00 P 0.33 0.33 0.30 0.20 -0.16 42 21 294 +5
30MAR26 50.00 P 0.45 0.45 0.39 0.32 -0.21 42 68 603 +22
30MAR26 52.50 P 0.91 1.00 0.81 0.81 -0.39 42 61 773 -3
30MAR26 55.00 P 1.70 1.85 1.62 1.68 -0.58 42 48 479 +8
30MAR26 57.50 P 3.25 3.25 3.25 3.02 -0.74 43 1 1,110 +1
30MAR26 60.00 P 4.99 4.99 4.99 4.82 -0.88 45 1 1,092 0
30MAR26 62.50 P 0.00 0.00 0.00 6.76 -1.00 42 0 1,194 0
30MAR26 65.00 P 0.00 0.00 0.00 9.03 -1.10 42 0 618 0
30MAR26 67.50 P 0.00 0.00 0.00 11.63 -0.99 56 0 390 0
30MAR26 70.00 P 0.00 0.00 0.00 14.24 -0.81 69 0 1,355 0
30MAR26 72.50 P 0.00 0.00 0.00 16.70 -0.89 75 0 98 0
30MAR26 75.00 P 0.00 0.00 0.00 19.20 -0.85 82 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 21.74 -0.82 91 0 329 0
30MAR26 80.00 P 0.00 0.00 0.00 24.20 -0.89 96 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 26.70 -0.89 102 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 29.20 -0.85 108 0 73 0
30MAR26 87.50 P 0.00 0.00 0.00 31.70 -0.89 114 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 34.20 -0.89 119 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 36.70 -0.85 124 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 39.20 -0.89 130 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 41.70 -0.86 135 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 44.20 -0.88 140 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 46.70 -0.85 144 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 49.20 -0.86 149 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 51.70 -0.88 154 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 54.20 -0.86 158 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 56.70 -0.88 162 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 59.20 -0.89 166 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 61.70 -0.88 169 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.10 -0.07 43 0 8 0
29APR26 43.00 P 0.00 0.00 0.00 0.15 -0.09 43 0 41 0
29APR26 44.00 P 0.00 0.00 0.00 0.21 -0.12 43 0 26 0
29APR26 45.00 P 0.00 0.00 0.00 0.29 -0.15 43 0 46 0
29APR26 46.00 P 0.63 0.63 0.63 0.40 -0.19 43 30 65 +25
29APR26 47.00 P 0.00 0.00 0.00 0.54 -0.22 43 0 75 0
29APR26 48.00 P 0.00 0.00 0.00 0.70 -0.27 43 0 123 0
29APR26 49.00 P 1.07 1.11 1.07 0.91 -0.32 43 22 173 0
29APR26 50.00 P 1.34 1.34 1.20 1.15 -0.36 43 12 673 +12
29APR26 52.50 P 2.00 2.12 2.00 1.93 -0.46 43 30 596 -3
29APR26 55.00 P 3.09 3.12 3.09 2.97 -0.55 43 14 1,018 +13
29APR26 57.50 P 4.48 4.48 4.35 4.32 -0.62 43 57 372 +55
29APR26 60.00 P 5.99 6.01 5.99 5.95 -0.71 44 15 3,658 0
29APR26 62.50 P 0.00 0.00 0.00 7.66 -0.92 42 0 436 0
29APR26 65.00 P 0.00 0.00 0.00 9.68 -1.04 42 0 119 0
29APR26 67.50 P 0.00 0.00 0.00 12.12 -0.78 48 0 134 0
29APR26 70.00 P 0.00 0.00 0.00 14.35 -0.84 48 0 17 0
29APR26 72.50 P 0.00 0.00 0.00 16.71 -0.88 50 0 2 0
29APR26 75.00 P 0.00 0.00 0.00 19.20 -0.85 54 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 21.74 -0.82 60 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 24.20 -0.89 63 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 26.70 -0.89 67 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 29.20 -0.85 71 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 31.70 -0.89 75 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 34.20 -0.89 79 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 36.70 -0.85 82 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 39.20 -0.89 86 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 41.70 -0.86 89 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 44.20 -0.88 92 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 46.70 -0.85 95 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 49.20 -0.86 98 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 51.70 -0.88 101 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 54.20 -0.86 104 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.30 -0.13 43 0 16 0
28MAY26 43.00 P 0.00 0.00 0.00 0.40 -0.14 43 0 33 0
28MAY26 44.00 P 0.00 0.00 0.00 0.51 -0.19 43 0 41 0
28MAY26 45.00 P 0.00 0.00 0.00 0.66 -0.21 43 0 60 0
28MAY26 46.00 P 0.00 0.00 0.00 0.82 -0.26 43 0 133 0
28MAY26 47.00 P 0.00 0.00 0.00 1.02 -0.29 43 0 178 0
28MAY26 48.00 P 1.39 1.39 1.39 1.24 -0.34 43 15 127 +15
28MAY26 49.00 P 0.00 0.00 0.00 1.52 -0.37 43 0 54 0
28MAY26 50.00 P 1.95 1.95 1.86 1.80 -0.41 43 24 197 +19
28MAY26 52.50 P 2.85 2.85 2.85 2.72 -0.51 43 1 216 0
28MAY26 55.00 P 3.94 3.94 3.94 3.86 -0.56 43 6 665 -6
28MAY26 57.50 P 0.00 0.00 0.00 5.24 -0.63 44 0 341 0
28MAY26 60.00 P 6.91 6.91 6.91 6.83 -0.72 44 15 206 +15
28MAY26 62.50 P 0.00 0.00 0.00 8.37 -0.88 42 0 379 0
28MAY26 65.00 P 0.00 0.00 0.00 10.28 -1.16 42 0 90 0
28MAY26 67.50 P 0.00 0.00 0.00 12.64 -0.89 46 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 14.84 -0.80 47 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 17.11 -0.74 48 0 40 0
28MAY26 75.00 P 0.00 0.00 0.00 19.43 -0.85 50 0 60 0
28MAY26 77.50 P 0.00 0.00 0.00 21.95 -0.63 54 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 24.23 -0.86 53 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 26.70 -0.89 55 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 29.20 -0.85 59 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.60 -0.18 42 0 30 0
29JUN26 43.00 P 0.98 0.98 0.98 0.76 -0.19 42 1 2 -1
29JUN26 44.00 P 0.00 0.00 0.00 0.92 -0.25 42 0 30 0
29JUN26 45.00 P 1.25 1.25 1.25 1.13 -0.26 42 20 88 +20
29JUN26 46.00 P 0.00 0.00 0.00 1.34 -0.32 42 0 46 0
29JUN26 47.00 P 1.79 1.79 1.79 1.61 -0.33 42 20 146 +20
29JUN26 48.00 P 0.00 0.00 0.00 1.89 -0.39 42 0 86 0
29JUN26 49.00 P 0.00 0.00 0.00 2.22 -0.37 42 0 299 0
29JUN26 50.00 P 0.00 0.00 0.00 2.57 -0.40 42 0 321 0
29JUN26 52.50 P 0.00 0.00 0.00 3.54 -0.47 42 0 285 0
29JUN26 55.00 P 0.00 0.00 0.00 4.72 -0.54 42 0 490 0
29JUN26 57.50 P 0.00 0.00 0.00 6.11 -0.61 42 0 892 0
29JUN26 60.00 P 7.64 7.88 7.64 7.69 -0.66 42 50 3,211 -10
29JUN26 62.50 P 0.00 0.00 0.00 9.65 -0.56 44 0 718 0
29JUN26 65.00 P 0.00 0.00 0.00 11.58 -0.54 45 0 902 0
29JUN26 67.50 P 0.00 0.00 0.00 13.63 -0.56 46 0 152 0
29JUN26 70.00 P 0.00 0.00 0.00 15.61 -0.90 45 0 238 0
29JUN26 72.50 P 0.00 0.00 0.00 17.81 -0.85 46 0 183 0
29JUN26 75.00 P 0.00 0.00 0.00 20.07 -0.83 46 0 203 0
29JUN26 77.50 P 0.00 0.00 0.00 22.38 -0.94 47 0 65 0
29JUN26 80.00 P 0.00 0.00 0.00 24.88 -0.80 50 0 208 0
29JUN26 82.50 P 0.00 0.00 0.00 27.35 -0.73 53 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 29.67 -0.82 53 0 190 0
29JUN26 87.50 P 0.00 0.00 0.00 32.08 -0.79 54 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 34.52 -0.72 56 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 36.97 -0.75 57 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 39.42 -0.75 59 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 41.88 -0.68 60 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 44.24 -0.84 59 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 46.73 -0.85 61 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 49.20 -0.86 62 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 51.70 -0.88 64 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 54.20 -0.86 67 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 56.70 -0.88 69 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 1.65 -0.23 44 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 1.89 -0.28 44 0 1 0
29SEP26 44.00 P 2.28 2.28 2.28 2.18 -0.28 44 2 18 0
29SEP26 45.00 P 0.00 0.00 0.00 2.47 -0.30 44 0 3 0
29SEP26 46.00 P 0.00 0.00 0.00 2.77 -0.29 44 0 18 0
29SEP26 47.00 P 0.00 0.00 0.00 3.10 -0.32 44 0 53 0
29SEP26 48.00 P 0.00 0.00 0.00 3.45 -0.38 44 0 79 0
29SEP26 49.00 P 0.00 0.00 0.00 3.87 -0.36 44 0 302 0
29SEP26 50.00 P 0.00 0.00 0.00 4.22 -0.42 44 0 1,736 0
29SEP26 52.50 P 0.00 0.00 0.00 5.33 -0.48 43 0 257 0
29SEP26 55.00 P 0.00 0.00 0.00 6.64 -0.49 44 0 302 0
29SEP26 57.50 P 0.00 0.00 0.00 8.06 -0.54 44 0 197 0
29SEP26 60.00 P 9.80 9.80 9.80 9.60 -0.58 44 8 911 0
29SEP26 62.50 P 0.00 0.00 0.00 11.29 -0.65 44 0 79 0
29SEP26 65.00 P 0.00 0.00 0.00 13.27 -0.64 45 0 1,071 0
29SEP26 67.50 P 0.00 0.00 0.00 15.19 -0.64 46 0 566 0
29SEP26 70.00 P 0.00 0.00 0.00 17.17 -0.67 46 0 84 0
29SEP26 72.50 P 0.00 0.00 0.00 19.09 -0.88 46 0 62 0
29SEP26 75.00 P 0.00 0.00 0.00 21.33 -0.57 47 0 51 0
29SEP26 77.50 P 0.00 0.00 0.00 23.51 -0.62 47 0 80 0
29SEP26 80.00 P 0.00 0.00 0.00 25.74 -0.64 48 0 83 0
29SEP26 82.50 P 0.00 0.00 0.00 28.02 -0.55 48 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 30.32 -0.46 49 0 1 0
29SEP26 87.50 P 0.00 0.00 0.00 32.65 -0.50 49 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 35.03 -0.48 50 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 37.41 -0.68 51 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 39.81 -0.68 52 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 42.22 -0.66 52 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 44.64 -0.67 53 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 46.96 -0.81 52 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 49.41 -0.80 53 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 51.87 -0.80 54 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 54.33 -0.74 55 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 56.79 -0.79 56 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 2.54 -0.27 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 2.83 -0.30 44 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 3.15 -0.30 44 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 3.47 -0.31 44 0 16 0
30DEC26 46.00 P 0.00 0.00 0.00 3.88 -0.28 44 0 46 0
30DEC26 47.00 P 0.00 0.00 0.00 4.18 -0.38 44 0 17 0
30DEC26 48.00 P 0.00 0.00 0.00 4.58 -0.38 44 0 16 0
30DEC26 49.00 P 0.00 0.00 0.00 5.12 -0.26 44 0 2 0
30DEC26 50.00 P 5.45 5.45 5.45 5.43 -0.39 44 30 139 +30
30DEC26 52.50 P 0.00 0.00 0.00 6.60 -0.44 44 0 69 0
30DEC26 55.00 P 8.00 8.00 8.00 7.91 -0.44 44 1 794 +1
30DEC26 57.50 P 0.00 0.00 0.00 9.33 -0.52 43 0 357 0
30DEC26 60.00 P 0.00 0.00 0.00 10.89 -0.54 44 0 80 0
30DEC26 62.50 P 0.00 0.00 0.00 12.53 -0.60 44 0 41 0
30DEC26 65.00 P 0.00 0.00 0.00 14.30 -0.73 44 0 127 0
30DEC26 67.50 P 0.00 0.00 0.00 16.27 -0.63 45 0 96 0
30DEC26 70.00 P 0.00 0.00 0.00 18.19 -0.67 45 0 21 0
30DEC26 72.50 P 0.00 0.00 0.00 20.18 -0.66 45 0 46 0
30DEC26 75.00 P 0.00 0.00 0.00 22.21 -0.48 45 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 24.30 -0.75 46 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 26.45 -0.58 46 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 28.64 -0.45 46 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 30.87 -0.59 46 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 33.14 -0.56 47 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 35.44 -0.51 47 0 16 0
30MAR27 42.00 P 0.00 0.00 0.00 3.29 -0.35 44 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.64 -0.25 44 0 2 0
30MAR27 44.00 P 0.00 0.00 0.00 3.98 -0.26 44 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 4.34 -0.30 44 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 4.73 -0.29 44 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 5.13 -0.32 44 0 2 0
30MAR27 48.00 P 0.00 0.00 0.00 5.54 -0.31 44 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 5.98 -0.35 44 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 6.44 -0.36 44 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 7.66 -0.39 44 0 95 0
30MAR27 55.00 P 0.00 0.00 0.00 8.99 -0.49 44 0 80 0
30MAR27 57.50 P 0.00 0.00 0.00 10.28 -0.69 43 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 11.98 -0.54 44 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 13.66 -0.62 44 0 2 0
30MAR27 65.00 P 0.00 0.00 0.00 15.41 -0.57 44 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 17.33 -0.59 45 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 19.21 -0.62 45 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 21.13 -0.66 45 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 23.12 -0.66 45 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 25.15 -0.68 45 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 27.23 -0.68 46 0 0 0
TOTAL PUT 574 36,507 +239
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$ 20.94
30MAR26 12.50 C 0.00 0.00 0.00 8.46 +0.30 79 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 7.96 +0.30 71 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 7.46 +0.30 62 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 6.96 +0.30 51 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 6.46 +0.30 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 5.96 +0.30 0 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 5.46 +0.30 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 4.96 +0.30 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 4.46 +0.30 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 3.96 +0.29 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 3.47 +0.30 33 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 2.97 +0.29 28 0 9 0
30MAR26 18.50 C 0.00 0.00 0.00 2.49 +0.28 30 0 24 0
30MAR26 19.00 C 0.00 0.00 0.00 2.02 +0.26 30 0 59 0
30MAR26 19.50 C 0.00 0.00 0.00 1.53 +0.22 25 0 86 0
30MAR26 20.00 C 0.91 0.91 0.91 1.15 +0.18 27 15 453 +15
30MAR26 21.00 C 0.39 0.49 0.39 0.56 +0.11 29 84 615 +15
30MAR26 22.00 C 0.16 0.18 0.16 0.23 +0.05 30 54 440 -54
30MAR26 23.00 C 0.10 0.10 0.10 0.07 +0.01 30 16 271 0
30MAR26 24.00 C 0.00 0.00 0.00 0.02 0.00 31 0 8 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 393 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 6.00 +0.34 38 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 5.50 +0.30 33 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 5.02 +0.33 37 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 4.53 +0.35 35 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 4.03 +0.30 31 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 3.53 +0.28 27 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 3.07 +0.27 28 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 2.62 +0.26 28 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 2.19 +0.23 28 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 1.80 +0.21 28 0 94 0
29APR26 20.00 C 0.00 0.00 0.00 1.46 +0.21 28 0 403 0
29APR26 21.00 C 0.00 0.00 0.00 0.86 +0.13 27 0 186 0
29APR26 22.00 C 0.40 0.43 0.40 0.48 +0.06 28 66 163 +66
29APR26 23.00 C 0.21 0.21 0.21 0.25 +0.04 28 22 40 +22
29APR26 24.00 C 0.00 0.00 0.00 0.12 +0.02 28 0 17 0
29APR26 25.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 69 0
29APR26 26.00 C 0.00 0.00 0.00 0.02 0.00 28 0 15 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 29 0 96 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 5.10 +0.33 36 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 4.62 +0.33 34 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 4.10 +0.34 29 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 3.61 +0.27 26 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 3.16 +0.25 26 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 2.74 +0.24 27 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 2.34 +0.22 27 0 0 0
28MAY26 19.50 C 2.02 2.03 2.02 2.00 +0.23 28 30 60 +15
28MAY26 20.00 C 0.00 0.00 0.00 1.66 +0.22 27 0 160 0
28MAY26 21.00 C 0.00 0.00 0.00 1.06 +0.13 26 0 175 0
28MAY26 22.00 C 0.54 0.70 0.54 0.67 +0.08 27 60 60 +45
28MAY26 23.00 C 0.34 0.34 0.34 0.41 +0.06 27 22 63 0
28MAY26 24.00 C 0.00 0.00 0.00 0.22 +0.03 27 0 45 0
28MAY26 25.00 C 0.00 0.00 0.00 0.12 +0.02 27 0 132 0
28MAY26 26.00 C 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.03 0.00 27 0 30 0
28MAY26 28.00 C 0.00 0.00 0.00 0.02 0.00 28 0 15 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.54 +0.33 36 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 7.05 +0.36 37 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 6.56 +0.34 35 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.08 +0.34 36 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.59 +0.37 34 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.11 +0.34 33 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.64 +0.35 32 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.17 +0.33 31 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.71 +0.32 30 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.22 +0.26 27 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.80 +0.24 27 0 3 0
29JUN26 19.00 C 0.00 0.00 0.00 2.41 +0.22 27 0 17 0
29JUN26 19.50 C 0.00 0.00 0.00 2.05 +0.20 26 0 27 0
29JUN26 20.00 C 0.00 0.00 0.00 1.78 +0.20 28 0 283 0
29JUN26 21.00 C 1.10 1.20 1.10 1.20 +0.14 27 17 334 0
29JUN26 22.00 C 0.68 0.68 0.65 0.78 +0.10 27 30 213 +30
29JUN26 23.00 C 0.00 0.00 0.00 0.49 +0.08 27 0 45 0
29JUN26 24.00 C 0.00 0.00 0.00 0.29 +0.05 27 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 0.17 +0.03 27 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.09 +0.01 27 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 0.05 +0.01 27 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.55 +0.33 36 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.07 +0.35 36 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.58 +0.35 35 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.10 +0.33 34 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.62 +0.35 32 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.15 +0.38 31 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.67 +0.36 30 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.17 +0.29 27 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.71 +0.26 26 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.29 +0.24 26 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.91 +0.23 26 0 40 0
29SEP26 19.00 C 0.00 0.00 0.00 2.55 +0.22 26 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 2.22 +0.20 26 0 31 0
29SEP26 20.00 C 0.00 0.00 0.00 1.92 +0.15 26 0 119 0
29SEP26 21.00 C 0.00 0.00 0.00 1.43 +0.14 26 0 134 0
29SEP26 22.00 C 0.00 0.00 0.00 1.01 +0.08 26 0 15 0
29SEP26 23.00 C 0.80 0.80 0.80 0.74 +0.08 26 16 18 +16
29SEP26 24.00 C 0.00 0.00 0.00 0.53 +0.07 26 0 0 0
29SEP26 25.00 C 0.37 0.37 0.37 0.36 +0.05 26 16 126 +16
29SEP26 26.00 C 0.00 0.00 0.00 0.25 +0.04 26 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.17 +0.03 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.11 +0.01 26 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.08 +0.02 27 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.11 +0.34 30 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.64 +0.37 30 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.18 +0.33 29 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.67 +0.25 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.23 +0.27 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.83 +0.33 26 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.45 +0.26 26 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.08 +0.23 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.75 +0.22 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.45 +0.17 25 0 20 0
30DEC26 20.00 C 0.00 0.00 0.00 2.18 +0.14 26 0 8 0
30DEC26 21.00 C 0.00 0.00 0.00 1.72 +0.14 26 0 10 0
30DEC26 22.00 C 0.00 0.00 0.00 1.31 +0.09 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.01 +0.08 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.79 +0.09 26 0 2 0
30DEC26 25.00 C 0.00 0.00 0.00 0.60 +0.08 26 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.45 +0.06 26 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.33 +0.04 26 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.24 +0.03 26 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.18 +0.03 26 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.13 +0.02 26 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.19 +0.21 26 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.77 +0.20 26 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.38 +0.32 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.00 +0.29 26 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.65 +0.28 26 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.32 +0.26 26 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.02 +0.25 26 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.73 +0.23 25 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.44 +0.12 25 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.99 +0.13 25 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.61 +0.12 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.29 +0.10 25 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.05 +0.11 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.82 +0.08 25 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.65 +0.08 25 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.51 +0.07 25 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.39 +0.05 25 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.30 +0.04 25 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.23 +0.03 25 0 0 0
TOTAL CALL 448 5,779 +186
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 74 0 2 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 62 0 12 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 57 0 52 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 52 0 9 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 41 0 14 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 36 0 115 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 73 0
30MAR26 18.50 P 0.00 0.00 0.00 0.03 -0.02 32 0 236 0
30MAR26 19.00 P 0.00 0.00 0.00 0.06 -0.04 31 0 482 0
30MAR26 19.50 P 0.17 0.18 0.17 0.12 -0.07 30 45 173 +14
30MAR26 20.00 P 0.31 0.34 0.30 0.22 -0.11 30 56 203 +39
30MAR26 21.00 P 0.78 0.86 0.70 0.62 -0.20 30 96 282 +2
30MAR26 22.00 P 0.00 0.00 0.00 1.30 -0.26 32 0 152 0
30MAR26 23.00 P 0.00 0.00 0.00 2.11 -0.28 30 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 3.06 -0.30 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 4.13 -0.31 52 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.13 -0.28 60 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 6.13 -0.28 68 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 7.13 -0.28 76 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.13 -0.28 83 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.13 -0.29 89 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 10.12 -0.29 94 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 18 0
29APR26 17.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 26 0
29APR26 17.50 P 0.00 0.00 0.00 0.04 -0.02 29 0 108 0
29APR26 18.00 P 0.00 0.00 0.00 0.07 -0.03 29 0 14 0
29APR26 18.50 P 0.00 0.00 0.00 0.12 -0.04 28 0 135 0
29APR26 19.00 P 0.00 0.00 0.00 0.19 -0.07 28 0 101 0
29APR26 19.50 P 0.00 0.00 0.00 0.30 -0.10 28 0 124 0
29APR26 20.00 P 0.53 0.57 0.53 0.46 -0.12 28 21 305 +15
29APR26 21.00 P 1.00 1.00 0.89 0.89 -0.18 28 10 303 0
29APR26 22.00 P 1.53 1.53 1.53 1.53 -0.17 29 22 60 0
29APR26 23.00 P 0.00 0.00 0.00 2.24 -0.26 28 0 412 0
29APR26 24.00 P 0.00 0.00 0.00 3.12 -0.28 28 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 4.13 -0.31 35 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 5.13 -0.30 40 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 6.13 -0.30 45 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 7.13 -0.28 50 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 8.13 -0.28 55 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 9.13 -0.29 60 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 10.12 -0.30 62 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.03 -0.01 28 0 30 0
28MAY26 17.00 P 0.00 0.00 0.00 0.05 -0.02 27 0 5 0
28MAY26 17.50 P 0.17 0.17 0.17 0.08 -0.03 27 4 64 +4
28MAY26 18.00 P 0.24 0.24 0.24 0.13 -0.04 27 4 101 0
28MAY26 18.50 P 0.00 0.00 0.00 0.20 -0.06 27 0 159 0
28MAY26 19.00 P 0.00 0.00 0.00 0.30 -0.08 27 0 70 0
28MAY26 19.50 P 0.00 0.00 0.00 0.44 -0.10 27 0 8 0
28MAY26 20.00 P 0.00 0.00 0.00 0.61 -0.12 27 0 165 0
28MAY26 21.00 P 0.00 0.00 0.00 1.05 -0.17 27 0 110 0
28MAY26 22.00 P 0.00 0.00 0.00 1.63 -0.21 27 0 60 0
28MAY26 23.00 P 0.00 0.00 0.00 2.35 -0.25 26 0 4 0
28MAY26 24.00 P 0.00 0.00 0.00 3.19 -0.27 27 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 4.15 -0.29 30 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 5.13 -0.33 33 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 6.13 -0.33 38 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 7.13 -0.32 42 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 8.13 -0.32 46 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 9.13 -0.32 49 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 10.12 -0.33 52 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 37 0
29JUN26 15.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.04 -0.01 27 0 32 0
29JUN26 16.00 P 0.00 0.00 0.00 0.07 -0.02 27 0 25 0
29JUN26 16.50 P 0.00 0.00 0.00 0.11 -0.02 27 0 2 0
29JUN26 17.00 P 0.23 0.25 0.23 0.16 -0.04 27 20 35 +6
29JUN26 17.50 P 0.00 0.00 0.00 0.24 -0.06 27 0 10 0
29JUN26 18.00 P 0.00 0.00 0.00 0.35 -0.07 27 0 14 0
29JUN26 18.50 P 0.00 0.00 0.00 0.48 -0.09 27 0 20 0
29JUN26 19.00 P 0.74 0.74 0.74 0.64 -0.12 27 2 104 0
29JUN26 19.50 P 0.00 0.00 0.00 0.84 -0.11 27 0 165 0
29JUN26 20.00 P 0.00 0.00 0.00 1.05 -0.14 27 0 102 0
29JUN26 21.00 P 0.00 0.00 0.00 1.58 -0.18 26 0 250 0
29JUN26 22.00 P 0.00 0.00 0.00 2.27 -0.22 26 0 150 0
29JUN26 23.00 P 0.00 0.00 0.00 3.05 -0.24 27 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 3.88 -0.33 26 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 4.79 -0.32 26 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 5.72 -0.37 25 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.68 -0.37 23 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.65 -0.38 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.63 -0.38 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.61 -0.37 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.59 -0.37 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 103 0
29SEP26 14.50 P 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.09 -0.02 26 0 14 0
29SEP26 15.50 P 0.00 0.00 0.00 0.13 -0.02 26 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.19 -0.03 26 0 37 0
29SEP26 16.50 P 0.00 0.00 0.00 0.26 -0.04 26 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.36 -0.05 26 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.47 -0.06 26 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 0.61 -0.08 26 0 21 0
29SEP26 18.50 P 0.00 0.00 0.00 0.77 -0.09 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.96 -0.09 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.17 -0.09 26 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.39 -0.11 26 0 1 0
29SEP26 21.00 P 0.00 0.00 0.00 1.91 -0.17 26 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 2.65 -0.20 27 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 3.40 -0.23 28 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.18 -0.21 28 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.04 -0.23 28 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.94 -0.30 29 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.88 -0.30 30 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.75 -0.34 27 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.72 -0.34 28 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.69 -0.32 28 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.66 -0.35 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.17 -0.02 26 0 24 0
30DEC26 15.50 P 0.00 0.00 0.00 0.23 -0.03 26 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.31 -0.04 26 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.41 -0.04 26 0 65 0
30DEC26 17.00 P 0.00 0.00 0.00 0.52 -0.05 26 0 9 0
30DEC26 17.50 P 0.00 0.00 0.00 0.65 -0.07 26 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.81 -0.07 26 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 0.98 -0.08 26 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.16 -0.09 25 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 1.37 -0.10 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.60 -0.11 25 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 2.14 -0.14 25 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.79 -0.26 25 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 3.52 -0.17 26 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 4.30 -0.21 26 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.14 -0.21 27 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.01 -0.23 27 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.93 -0.26 28 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.78 -0.38 26 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.73 -0.39 26 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.70 -0.34 26 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.67 -0.35 26 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.42 -0.04 25 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 0.53 -0.05 25 0 32 0
30MAR27 17.00 P 0.00 0.00 0.00 0.66 -0.05 25 0 57 0
30MAR27 17.50 P 0.00 0.00 0.00 0.81 -0.07 25 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.97 -0.08 25 0 10 0
30MAR27 18.50 P 0.00 0.00 0.00 1.16 -0.09 25 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.34 -0.11 25 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.55 -0.13 25 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.78 -0.11 25 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.32 -0.12 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.95 -0.26 25 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.66 -0.28 25 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.42 -0.32 26 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.23 -0.34 26 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.09 -0.21 26 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.97 -0.23 26 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.85 -0.34 26 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.84 -0.28 28 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.71 -0.39 25 0 0 0
TOTAL PUT 280 5,632 +80
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 0.00 74 0 1 0
30MAR26 0.95 C 0.00 0.00 0.00 0.17 -0.01 0 0 20 0
30MAR26 1.00 C 0.00 0.00 0.00 0.13 -0.01 46 0 365 0
30MAR26 1.05 C 0.09 0.09 0.09 0.10 0.00 56 1 297 0
30MAR26 1.10 C 0.00 0.00 0.00 0.07 0.00 56 0 531 0
30MAR26 1.15 C 0.04 0.04 0.04 0.05 0.00 59 10 124 +8
30MAR26 1.20 C 0.00 0.00 0.00 0.04 0.00 67 0 151 0
30MAR26 1.25 C 0.00 0.00 0.00 0.02 -0.01 58 0 168 0
30MAR26 1.30 C 0.00 0.00 0.00 0.01 -0.01 55 0 537 0
30MAR26 1.35 C 0.00 0.00 0.00 0.01 0.00 64 0 532 0
30MAR26 1.40 C 0.00 0.00 0.00 0.01 0.00 73 0 421 0
30MAR26 1.45 C 0.02 0.02 0.02 0.01 0.00 81 2 1,006 0
30MAR26 1.50 C 0.00 0.00 0.00 0.01 0.00 89 0 2,882 0
30MAR26 1.55 C 0.00 0.00 0.00 0.01 0.00 96 0 350 0
30MAR26 1.60 C 0.00 0.00 0.00 0.01 0.00 103 0 403 0
30MAR26 1.65 C 0.00 0.00 0.00 0.01 0.00 109 0 624 0
30MAR26 1.70 C 0.00 0.00 0.00 0.01 0.00 115 0 52 0
30MAR26 1.75 C 0.00 0.00 0.00 0.01 0.00 121 0 132 0
30MAR26 1.80 C 0.00 0.00 0.00 0.01 0.00 127 0 628 0
30MAR26 1.85 C 0.00 0.00 0.00 0.01 0.00 132 0 365 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 137 0 875 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 142 0 125 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 0.00 147 0 602 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 156 0 14 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 165 0 154 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 173 0 106 0
30MAR26 2.40 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.01 0.00 188 0 5 0
30MAR26 2.60 C 0.00 0.00 0.00 0.01 0.00 195 0 50 0
30MAR26 2.70 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.01 0.00 208 0 4 0
30MAR26 2.90 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.01 0.00 220 0 25 0
30MAR26 3.10 C 0.00 0.00 0.00 0.01 0.00 225 0 10 0
30MAR26 3.20 C 0.00 0.00 0.00 0.01 0.00 231 0 10 0
29JUN26 1.00 C 0.00 0.00 0.00 0.21 0.00 59 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 0.00 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 0.00 59 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.09 0.00 61 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.08 0.00 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 62 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 51 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
TOTAL CALL 13 11,569 +8
30MAR26 0.55 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
30MAR26 0.65 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.01 0.00 124 0 20 0
30MAR26 0.80 P 0.00 0.00 0.00 0.01 0.00 107 0 40 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 92 0 40 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 77 0 50 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 63 0 180 0
30MAR26 1.00 P 0.00 0.00 0.00 0.02 0.00 63 0 530 0
30MAR26 1.05 P 0.00 0.00 0.00 0.04 0.00 69 0 279 0
30MAR26 1.10 P 0.00 0.00 0.00 0.06 0.00 67 0 1,182 0
30MAR26 1.15 P 0.00 0.00 0.00 0.08 -0.01 61 0 1,169 0
30MAR26 1.20 P 0.00 0.00 0.00 0.12 0.00 68 0 492 0
30MAR26 1.25 P 0.00 0.00 0.00 0.15 -0.01 60 0 185 0
30MAR26 1.30 P 0.00 0.00 0.00 0.19 -0.01 57 0 586 0
30MAR26 1.35 P 0.00 0.00 0.00 0.24 0.00 67 0 111 0
30MAR26 1.40 P 0.00 0.00 0.00 0.28 -0.01 0 0 95 0
30MAR26 1.45 P 0.00 0.00 0.00 0.33 -0.01 0 0 11 0
30MAR26 1.50 P 0.00 0.00 0.00 0.38 -0.01 0 0 754 0
30MAR26 1.55 P 0.00 0.00 0.00 0.43 -0.01 0 0 50 0
30MAR26 1.60 P 0.00 0.00 0.00 0.48 -0.01 0 0 62 0
30MAR26 1.65 P 0.00 0.00 0.00 0.53 -0.01 0 0 20 0
30MAR26 1.70 P 0.00 0.00 0.00 0.58 -0.01 0 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.63 -0.01 0 0 5 0
30MAR26 1.80 P 0.00 0.00 0.00 0.68 -0.01 0 0 302 0
30MAR26 1.85 P 0.00 0.00 0.00 0.73 -0.01 0 0 175 0
30MAR26 1.90 P 0.00 0.00 0.00 0.78 -0.01 0 0 518 0
30MAR26 1.95 P 0.00 0.00 0.00 0.83 0.00 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 0.00 59 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.16 0.00 59 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.19 0.00 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 60 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 0 7,300 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SWA - SWIRE PACIFIC LTD 'A' CLOSING PRICE HK$ 80.75
30MAR26 45.00 C 0.00 0.00 0.00 36.03 +1.01 133 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 34.81 +1.32 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 33.82 +1.33 76 0 0 0
30MAR26 48.00 C 32.11 32.11 32.11 32.82 +1.40 70 15 15 +15
30MAR26 49.00 C 0.00 0.00 0.00 32.00 +1.50 112 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 30.82 +0.91 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 28.55 +1.01 102 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 26.04 +1.53 92 0 0 0
30MAR26 57.50 C 22.30 22.30 22.30 23.33 +1.39 0 4 5 +2
30MAR26 60.00 C 0.00 0.00 0.00 20.83 +1.43 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 18.53 +1.59 64 0 6 0
30MAR26 65.00 C 0.00 0.00 0.00 15.84 +1.39 0 0 49 0
30MAR26 67.50 C 0.00 0.00 0.00 13.58 +1.60 50 0 29 0
30MAR26 70.00 C 0.00 0.00 0.00 10.89 +1.33 30 0 74 0
30MAR26 72.50 C 0.00 0.00 0.00 8.51 +1.38 30 0 47 0
30MAR26 75.00 C 0.00 0.00 0.00 6.28 +1.22 30 0 54 0
30MAR26 77.50 C 0.00 0.00 0.00 4.21 +0.83 28 0 115 0
30MAR26 80.00 C 0.00 0.00 0.00 2.68 +0.58 29 0 58 0
30MAR26 82.50 C 1.51 1.51 1.51 1.57 +0.31 30 7 103 -7
30MAR26 85.00 C 0.00 0.00 0.00 0.89 +0.23 31 0 14 0
30MAR26 87.50 C 0.00 0.00 0.00 0.43 +0.11 31 0 24 0
30MAR26 90.00 C 0.34 0.34 0.34 0.19 +0.05 30 1 33 0
30MAR26 92.50 C 0.00 0.00 0.00 0.08 +0.02 31 0 50 0
30MAR26 95.00 C 0.00 0.00 0.00 0.03 0.00 31 0 40 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 34.85 +1.36 61 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 33.86 +1.37 66 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 32.85 +1.40 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 32.00 +1.50 82 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 30.86 +0.95 54 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 28.55 +1.01 75 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 26.04 +1.53 68 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 23.37 +1.39 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 20.88 +1.40 34 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 18.53 +1.48 47 0 60 0
29APR26 65.00 C 0.00 0.00 0.00 15.90 +1.20 30 0 90 0
29APR26 67.50 C 0.00 0.00 0.00 13.58 +1.60 37 0 20 0
29APR26 70.00 C 0.00 0.00 0.00 11.06 +1.03 30 0 15 0
29APR26 72.50 C 0.00 0.00 0.00 8.81 +1.26 30 0 47 0
29APR26 75.00 C 0.00 0.00 0.00 6.54 +0.92 27 0 60 0
29APR26 77.50 C 0.00 0.00 0.00 4.83 +0.78 29 0 96 0
29APR26 80.00 C 3.28 3.28 3.24 3.41 +0.63 29 26 69 +11
29APR26 82.50 C 2.38 2.38 2.26 2.33 +0.49 30 45 164 +45
29APR26 85.00 C 0.00 0.00 0.00 1.62 +0.46 31 0 131 0
29APR26 87.50 C 0.00 0.00 0.00 1.02 +0.32 30 0 116 0
29APR26 90.00 C 0.00 0.00 0.00 0.62 +0.21 30 0 158 0
29APR26 92.50 C 0.00 0.00 0.00 0.37 +0.14 30 0 250 0
29APR26 95.00 C 0.00 0.00 0.00 0.22 +0.09 30 0 68 0
29APR26 97.50 C 0.00 0.00 0.00 0.12 +0.05 30 0 142 0
29APR26 100.00 C 0.00 0.00 0.00 0.07 +0.03 30 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 0.04 +0.02 31 0 31 0
29APR26 105.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 28.55 +1.01 66 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 26.04 +1.53 59 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 23.37 +1.39 34 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 20.88 +1.39 33 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 18.53 +1.48 42 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 15.90 +0.94 28 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 13.69 +1.71 36 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 11.32 +1.29 33 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 9.12 +1.52 31 0 15 0
28MAY26 75.00 C 0.00 0.00 0.00 6.91 +1.00 28 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 5.08 +0.70 27 0 67 0
28MAY26 80.00 C 0.00 0.00 0.00 3.75 +0.54 27 0 80 0
28MAY26 82.50 C 2.61 2.61 2.61 2.74 +0.39 27 6 30 0
28MAY26 85.00 C 0.00 0.00 0.00 2.02 +0.38 28 0 48 0
28MAY26 87.50 C 0.00 0.00 0.00 1.41 +0.29 28 0 60 0
28MAY26 90.00 C 0.00 0.00 0.00 0.96 +0.21 28 0 45 0
28MAY26 92.50 C 0.00 0.00 0.00 0.65 +0.16 28 0 163 0
28MAY26 95.00 C 0.00 0.00 0.00 0.42 +0.10 28 0 136 0
28MAY26 97.50 C 0.00 0.00 0.00 0.27 +0.07 28 0 133 0
28MAY26 100.00 C 0.00 0.00 0.00 0.17 +0.04 28 0 110 0
28MAY26 102.50 C 0.00 0.00 0.00 0.11 +0.03 28 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 0.07 +0.02 28 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 34.85 +1.36 51 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 33.86 +1.37 54 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 32.85 +1.40 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 32.00 +1.50 63 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 30.86 +0.95 45 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 28.55 +1.01 58 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 26.04 +1.53 52 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 23.37 +1.39 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 20.88 +1.39 29 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 18.53 +1.48 37 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 15.90 +0.94 25 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 13.69 +1.24 31 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 11.32 +1.12 28 0 1 0
29JUN26 72.50 C 0.00 0.00 0.00 9.12 +0.98 27 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 7.18 +0.93 26 0 40 0
29JUN26 77.50 C 0.00 0.00 0.00 5.44 +0.66 25 0 21 0
29JUN26 80.00 C 0.00 0.00 0.00 4.18 +0.55 25 0 15 0
29JUN26 82.50 C 0.00 0.00 0.00 3.17 +0.41 26 0 82 0
29JUN26 85.00 C 0.00 0.00 0.00 2.40 +0.36 26 0 21 0
29JUN26 87.50 C 0.00 0.00 0.00 1.85 +0.38 27 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 1.34 +0.29 26 0 43 0
29JUN26 92.50 C 0.00 0.00 0.00 0.96 +0.23 26 0 15 0
29JUN26 95.00 C 0.00 0.00 0.00 0.67 +0.17 26 0 49 0
29JUN26 97.50 C 0.00 0.00 0.00 0.47 +0.13 26 0 15 0
29JUN26 100.00 C 0.00 0.00 0.00 0.32 +0.09 26 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 0.21 +0.06 26 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.14 +0.04 26 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.10 +0.03 27 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 34.85 +1.36 45 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 33.86 +1.37 45 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 32.85 +1.40 40 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 32.00 +1.50 50 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 30.86 +0.95 39 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 28.55 +1.01 45 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 26.04 +1.53 40 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 23.37 +1.39 28 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 20.88 +1.39 26 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 18.53 +1.48 29 0 9 0
29SEP26 65.00 C 0.00 0.00 0.00 16.03 +1.07 25 0 21 0
29SEP26 67.50 C 0.00 0.00 0.00 13.79 +1.24 25 0 16 0
29SEP26 70.00 C 0.00 0.00 0.00 11.50 +0.93 23 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 9.67 +0.78 23 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 8.15 +0.86 24 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 6.81 +0.79 24 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 5.65 +0.71 24 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 4.64 +0.61 24 0 17 0
29SEP26 85.00 C 0.00 0.00 0.00 3.76 +0.50 24 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 3.04 +0.44 25 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 2.44 +0.39 25 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 1.93 +0.31 25 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 1.50 +0.23 25 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 1.19 +0.21 25 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.92 +0.15 25 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 0.72 +0.11 25 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.58 +0.12 25 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.44 +0.10 25 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 34.85 +1.36 37 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 33.86 +1.37 37 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 32.85 +1.40 30 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 32.00 +1.50 41 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 30.86 +0.95 32 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 28.55 +1.01 37 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 26.04 +1.53 33 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 23.37 +1.38 21 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 20.91 +1.34 23 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 18.53 +1.25 23 0 8 0
30DEC26 65.00 C 0.00 0.00 0.00 16.03 +1.00 20 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 14.29 +1.56 23 0 16 0
30DEC26 70.00 C 0.00 0.00 0.00 12.08 +0.97 21 0 18 0
30DEC26 72.50 C 0.00 0.00 0.00 10.46 +0.94 22 0 32 0
30DEC26 75.00 C 0.00 0.00 0.00 9.00 +0.87 22 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 7.71 +0.82 22 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 6.54 +0.74 22 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 5.50 +0.64 23 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 4.60 +0.57 23 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 3.83 +0.52 23 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 3.16 +0.43 23 0 4 0
30DEC26 92.50 C 0.00 0.00 0.00 2.59 +0.37 23 0 8 0
30DEC26 95.00 C 0.00 0.00 0.00 2.12 +0.33 23 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 1.71 +0.26 23 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 1.39 +0.20 23 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 1.15 +0.19 23 0 20 0
30DEC26 105.00 C 0.00 0.00 0.00 0.92 +0.16 23 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.74 +0.14 23 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 23.42 +1.35 23 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 21.11 +1.30 23 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 18.95 +1.40 23 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 16.96 +1.18 23 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 15.12 +1.14 23 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 13.00 +0.70 21 0 3 0
30MAR27 72.50 C 0.00 0.00 0.00 11.45 +0.98 22 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 10.01 +0.61 22 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 8.74 +0.86 22 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 7.58 +0.78 22 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 6.51 +0.68 22 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 5.61 +0.67 22 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 4.79 +0.57 22 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 4.07 +0.51 22 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 3.46 +0.47 22 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 2.89 +0.38 22 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 2.45 +0.37 22 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 2.03 +0.23 22 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 1.77 +0.30 23 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.45 +0.22 23 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.22 +0.22 23 0 0 0
TOTAL CALL 104 3,670 +66
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 90 0 8 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 77 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 75 0 2 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 67 0 10 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 61 0 20 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 48 0 50 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 42 0 60 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 36 0 64 0
30MAR26 67.50 P 0.00 0.00 0.00 0.02 -0.02 33 0 63 0
30MAR26 70.00 P 0.00 0.00 0.00 0.05 -0.07 31 0 74 0
30MAR26 72.50 P 0.00 0.00 0.00 0.16 -0.14 30 0 52 0
30MAR26 75.00 P 0.55 0.55 0.39 0.44 -0.29 31 71 172 -9
30MAR26 77.50 P 1.23 1.23 0.98 1.01 -0.47 31 73 55 -37
30MAR26 80.00 P 0.00 0.00 0.00 1.97 -0.81 31 0 71 0
30MAR26 82.50 P 0.00 0.00 0.00 3.37 -1.03 32 0 21 0
30MAR26 85.00 P 0.00 0.00 0.00 5.17 -1.02 33 0 17 0
30MAR26 87.50 P 0.00 0.00 0.00 7.29 -1.33 35 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 9.64 -1.40 39 0 1 0
30MAR26 92.50 P 0.00 0.00 0.00 12.12 -1.43 45 0 2 0
30MAR26 95.00 P 0.00 0.00 0.00 14.25 -1.87 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 16.75 -1.40 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 19.25 -1.40 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 22.40 -1.32 77 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 24.68 -1.54 76 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 27.15 -1.00 80 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 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 47 0 10 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 40 0 6 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 0.01 0.00 32 0 19 0
29APR26 60.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 10 0
29APR26 62.50 P 0.00 0.00 0.00 0.06 -0.03 30 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.15 -0.05 30 0 30 0
29APR26 67.50 P 0.00 0.00 0.00 0.33 -0.08 30 0 29 0
29APR26 70.00 P 0.00 0.00 0.00 0.62 -0.18 30 0 31 0
29APR26 72.50 P 0.00 0.00 0.00 1.12 -0.27 30 0 30 0
29APR26 75.00 P 0.00 0.00 0.00 1.85 -0.40 30 0 4 0
29APR26 77.50 P 0.00 0.00 0.00 2.93 -0.53 30 0 86 0
29APR26 80.00 P 4.48 4.48 4.48 4.34 -0.66 31 15 79 +15
29APR26 82.50 P 0.00 0.00 0.00 5.96 -0.85 32 0 111 0
29APR26 85.00 P 0.00 0.00 0.00 7.83 -1.05 32 0 6 0
29APR26 87.50 P 0.00 0.00 0.00 9.90 -1.16 34 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 12.12 -1.01 35 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 14.48 -0.43 38 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 16.34 -1.20 27 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 18.72 -1.13 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 21.75 -0.64 46 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 24.47 -0.25 53 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 26.03 -1.75 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 28.51 -2.28 0 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.06 -0.04 28 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.14 -0.06 28 0 1 0
28MAY26 65.00 P 0.00 0.00 0.00 0.29 -0.10 28 0 45 0
28MAY26 67.50 P 0.54 0.54 0.54 0.54 -0.16 28 15 30 +15
28MAY26 70.00 P 0.00 0.00 0.00 0.95 -0.24 28 0 30 0
28MAY26 72.50 P 0.00 0.00 0.00 1.54 -0.34 28 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 2.40 -0.42 28 0 15 0
28MAY26 77.50 P 0.00 0.00 0.00 3.49 -0.50 28 0 97 0
28MAY26 80.00 P 0.00 0.00 0.00 4.86 -0.64 29 0 75 0
28MAY26 82.50 P 0.00 0.00 0.00 6.43 -0.86 29 0 15 0
28MAY26 85.00 P 0.00 0.00 0.00 8.23 -1.08 30 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 10.23 -1.17 30 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 12.35 -1.15 31 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 14.67 -1.30 33 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 16.50 -1.57 27 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 19.49 -0.93 38 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 21.75 -1.49 37 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 24.47 -1.06 44 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 26.35 -1.43 33 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 28.60 -2.19 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 34 0 6 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 30 0 3 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 27 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 31 0
29JUN26 57.50 P 0.00 0.00 0.00 0.06 -0.01 27 0 36 0
29JUN26 60.00 P 0.00 0.00 0.00 0.12 -0.04 26 0 18 0
29JUN26 62.50 P 0.00 0.00 0.00 0.24 -0.07 26 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 0.45 -0.12 26 0 78 0
29JUN26 67.50 P 0.00 0.00 0.00 0.78 -0.18 26 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 1.26 -0.23 26 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 1.92 -0.33 26 0 61 0
29JUN26 75.00 P 0.00 0.00 0.00 2.81 -0.37 27 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 3.90 -0.46 27 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 5.23 -0.58 27 0 8 0
29JUN26 82.50 P 0.00 0.00 0.00 6.83 -0.75 27 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 8.58 -0.99 28 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 10.52 -1.09 28 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 12.62 -1.16 29 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 14.77 -1.26 30 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 17.06 -1.01 31 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 19.49 -1.13 33 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 21.75 -1.49 33 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 24.47 -1.06 38 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 26.65 -1.25 36 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 28.80 -1.99 30 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.07 -0.01 26 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 0.13 -0.02 25 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.22 -0.06 25 0 46 0
29SEP26 60.00 P 0.00 0.00 0.00 0.39 -0.11 25 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.65 -0.15 25 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 1.01 -0.21 25 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 1.50 -0.29 25 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 2.14 -0.37 25 0 10 0
29SEP26 72.50 P 0.00 0.00 0.00 2.95 -0.45 25 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 3.94 -0.53 26 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 5.10 -0.62 26 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 6.44 -0.70 26 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 7.94 -0.64 26 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 9.48 -1.05 26 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 11.42 -1.01 27 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 13.39 -0.98 27 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 15.46 -1.16 28 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 17.64 -1.23 28 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 19.93 -1.27 29 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 22.22 -1.18 30 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 24.60 -1.15 31 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 27.14 -0.76 33 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 29.32 -1.47 32 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.06 -0.02 23 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.12 -0.02 23 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.21 -0.04 23 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.36 -0.06 23 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.58 -0.11 23 0 8 0
30DEC26 62.50 P 0.00 0.00 0.00 0.91 -0.14 23 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 1.34 -0.19 23 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 1.89 -0.26 23 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 2.58 -0.35 23 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 3.41 -0.45 23 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 4.41 -0.53 24 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 5.59 -0.59 24 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 6.92 -0.68 24 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 8.39 -0.50 24 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 9.93 -0.97 24 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 11.80 -0.63 24 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 13.70 -1.04 25 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 15.72 -1.11 25 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 17.86 -1.01 26 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 20.08 -1.12 26 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 22.40 -1.00 27 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 24.78 -0.97 29 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 27.21 -0.72 30 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 29.55 -1.24 30 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.57 -0.08 23 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.86 -0.14 23 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 1.27 -0.16 23 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.75 -0.23 23 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 2.38 -0.28 23 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 3.14 -0.32 23 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 4.04 -0.40 23 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 5.05 -0.51 23 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 6.25 -0.55 23 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 7.58 -0.63 24 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 9.01 -0.75 24 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 10.63 -0.79 24 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 12.36 -0.88 24 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 14.20 -0.54 24 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 16.17 -0.94 25 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 18.22 -0.65 25 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 20.08 -1.22 24 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 22.40 -1.00 25 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 24.78 -0.97 26 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 27.21 -0.72 27 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 29.55 -1.24 28 0 0 0
TOTAL PUT 174 2,043 -16
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$ 553.50
13MAR26 380.00 C 171.90 172.25 171.90 173.58 +37.51 0 100 100 +100
13MAR26 390.00 C 0.00 0.00 0.00 163.58 +37.50 0 0 0 0
13MAR26 400.00 C 0.00 0.00 0.00 153.58 +37.48 0 0 0 0
13MAR26 410.00 C 0.00 0.00 0.00 143.59 +37.48 96 0 0 0
13MAR26 420.00 C 0.00 0.00 0.00 133.59 +37.47 82 0 0 0
13MAR26 430.00 C 0.00 0.00 0.00 123.59 +37.47 0 0 0 0
13MAR26 440.00 C 0.00 0.00 0.00 113.59 +37.47 0 0 0 0
13MAR26 450.00 C 0.00 0.00 0.00 103.60 +37.47 69 0 0 0
13MAR26 460.00 C 0.00 0.00 0.00 93.60 +37.47 60 0 0 0
13MAR26 470.00 C 0.00 0.00 0.00 83.60 +37.45 47 0 400 0
13MAR26 480.00 C 0.00 0.00 0.00 73.60 +37.32 0 0 2 0
13MAR26 490.00 C 42.49 62.09 42.49 63.62 +36.96 47 22 59 +16
13MAR26 500.00 C 31.00 54.69 29.00 53.66 +34.50 46 63 144 -39
13MAR26 510.00 C 21.80 45.00 20.00 43.79 +31.44 45 376 952 -138
13MAR26 520.00 C 7.30 36.00 7.30 33.85 +26.55 37 1,371 2,572 -940
13MAR26 530.00 C 7.50 27.00 6.70 24.46 +20.63 37 2,533 2,802 -225
13MAR26 540.00 C 4.00 19.00 3.00 16.44 +14.52 39 3,963 3,715 +598
13MAR26 550.00 C 2.00 12.50 1.50 10.04 +9.14 40 4,169 1,806 -702
13MAR26 560.00 C 1.00 7.70 0.75 5.86 +5.48 43 10,111 7,202 +6,213
13MAR26 570.00 C 0.39 4.44 0.36 3.26 +3.10 45 2,304 929 +388
13MAR26 580.00 C 0.15 2.58 0.15 1.75 +1.68 47 3,955 2,807 +2,459
13MAR26 590.00 C 0.70 1.33 0.70 0.97 +0.94 50 295 268 +248
13MAR26 600.00 C 0.51 0.80 0.44 0.51 +0.50 52 422 390 +390
13MAR26 610.00 C 0.28 0.36 0.26 0.26 +0.25 54 59 57 +57
13MAR26 620.00 C 0.20 0.20 0.20 0.13 +0.12 55 34 34 +34
13MAR26 630.00 C 0.11 0.11 0.11 0.08 +0.07 58 168 168 +168
13MAR26 640.00 C 0.00 0.00 0.00 0.04 +0.03 60 0 0 0
20MAR26 400.00 C 0.00 0.00 0.00 153.78 +37.39 0 0 0 0
20MAR26 410.00 C 0.00 0.00 0.00 143.79 +37.33 45 0 0 0
20MAR26 420.00 C 0.00 0.00 0.00 133.80 +37.35 48 0 0 0
20MAR26 430.00 C 0.00 0.00 0.00 123.80 +37.23 0 0 0 0
20MAR26 440.00 C 89.52 89.52 89.52 113.81 +37.04 0 30 30 +30
20MAR26 450.00 C 0.00 0.00 0.00 103.83 +36.73 41 0 0 0
20MAR26 460.00 C 0.00 0.00 0.00 93.85 +36.21 40 0 0 0
20MAR26 470.00 C 0.00 0.00 0.00 83.92 +35.44 40 0 0 0
20MAR26 480.00 C 0.00 0.00 0.00 76.00 +35.97 63 0 0 0
20MAR26 490.00 C 0.00 0.00 0.00 64.34 +31.96 40 0 0 0
20MAR26 500.00 C 35.40 47.50 35.40 54.88 +30.04 41 52 20 +19
20MAR26 510.00 C 24.00 44.85 24.00 45.59 +27.89 39 42 51 +15
20MAR26 520.00 C 13.96 37.00 13.96 37.16 +24.43 40 83 98 -8
20MAR26 530.00 C 11.33 30.80 11.33 29.00 +20.30 38 484 460 +115
20MAR26 540.00 C 10.00 23.00 8.80 22.32 +16.75 39 441 280 +186
20MAR26 550.00 C 6.90 18.00 5.80 16.58 +12.88 39 750 521 +379
20MAR26 560.00 C 3.80 13.78 3.80 12.17 +9.89 40 2,132 1,936 +1,614
20MAR26 570.00 C 2.38 9.53 2.38 8.73 +7.38 41 6,592 5,818 +5,801
20MAR26 580.00 C 1.54 7.20 1.50 6.12 +5.34 42 1,272 1,261 +913
20MAR26 590.00 C 1.06 5.13 1.06 4.31 +3.89 43 1,441 1,153 +1,133
20MAR26 600.00 C 0.59 3.60 0.59 3.00 +2.77 44 1,986 1,703 +1,554
20MAR26 610.00 C 0.50 2.58 0.50 2.00 +1.88 45 222 191 +191
20MAR26 620.00 C 0.67 2.04 0.67 1.31 +1.25 45 306 311 +306
20MAR26 630.00 C 0.55 1.32 0.55 0.85 +0.82 46 166 166 +166
20MAR26 640.00 C 0.54 0.92 0.54 0.55 +0.54 46 34 34 +34
30MAR26 320.00 C 210.45 227.73 210.45 233.95 +37.56 0 1,001 1,972 +419
30MAR26 330.00 C 0.00 0.00 0.00 223.97 +37.56 63 0 101 0
30MAR26 340.00 C 0.00 0.00 0.00 213.98 +37.54 0 0 1 0
30MAR26 350.00 C 0.00 0.00 0.00 203.99 +37.53 0 0 31 0
30MAR26 360.00 C 0.00 0.00 0.00 194.01 +37.52 50 0 124 0
30MAR26 370.00 C 0.00 0.00 0.00 184.02 +37.49 0 0 39 0
30MAR26 380.00 C 0.00 0.00 0.00 174.04 +37.46 46 0 7 0
30MAR26 390.00 C 0.00 0.00 0.00 164.05 +37.39 0 0 5 0
30MAR26 400.00 C 148.00 148.00 148.00 154.07 +35.42 41 1 189 -1
30MAR26 410.00 C 0.00 0.00 0.00 144.08 +37.08 34 0 66 0
30MAR26 420.00 C 0.00 0.00 0.00 134.10 +37.10 36 0 889 0
30MAR26 430.00 C 0.00 0.00 0.00 124.12 +36.86 35 0 500 0
30MAR26 440.00 C 0.00 0.00 0.00 114.16 +36.50 35 0 472 0
30MAR26 450.00 C 80.00 103.00 80.00 107.36 +39.12 66 13 412 0
30MAR26 460.00 C 93.20 93.20 93.20 97.18 +38.09 59 20 152 -15
30MAR26 470.00 C 60.00 60.00 60.00 84.57 +33.61 35 50 554 -50
30MAR26 480.00 C 49.80 69.07 49.80 76.00 +32.78 43 4 1,514 -1
30MAR26 490.00 C 40.00 65.38 40.00 65.38 +31.37 34 157 1,130 -24
30MAR26 500.00 C 39.00 58.00 35.60 57.58 +30.26 40 162 3,823 -108
30MAR26 510.00 C 25.00 49.68 25.00 47.13 +25.73 32 1,851 9,593 -229
30MAR26 520.00 C 22.97 42.24 20.00 39.35 +23.60 34 2,462 13,772 -96
30MAR26 530.00 C 16.00 34.03 14.35 31.76 +20.26 33 4,059 7,454 -572
30MAR26 540.00 C 11.13 27.39 11.06 25.30 +17.05 33 10,427 8,124 -3,371
30MAR26 550.00 C 8.08 22.00 7.80 19.83 +14.02 34 11,634 15,638 +81
30MAR26 560.00 C 5.60 17.04 5.60 15.39 +11.47 34 7,804 22,322 +2,639
30MAR26 570.00 C 5.00 13.00 4.00 11.78 +9.20 35 5,056 10,984 +486
30MAR26 580.00 C 3.30 9.95 3.00 8.90 +7.26 36 6,030 21,056 +1,632
30MAR26 590.00 C 2.20 7.50 1.93 6.63 +5.61 36 3,419 7,391 +1,339
30MAR26 600.00 C 1.87 5.65 1.57 5.02 +4.40 37 6,511 19,038 +687
30MAR26 610.00 C 1.20 4.25 1.18 3.79 +3.43 38 1,978 8,332 +616
30MAR26 620.00 C 1.04 3.23 1.02 2.75 +2.54 38 3,609 17,425 -253
30MAR26 630.00 C 0.60 2.56 0.60 1.97 +1.85 39 2,249 13,116 +496
30MAR26 640.00 C 0.39 2.05 0.39 1.41 +1.34 39 278 13,225 -13
30MAR26 650.00 C 0.25 1.75 0.25 1.00 +0.97 39 1,219 22,626 -157
30MAR26 660.00 C 0.41 1.34 0.40 0.71 +0.69 40 3,112 9,170 -1,759
30MAR26 670.00 C 0.35 1.09 0.35 0.50 +0.49 40 3,185 17,954 -34
30MAR26 680.00 C 0.27 0.88 0.27 0.36 +0.35 41 1,297 8,056 -1,018
30MAR26 690.00 C 0.29 0.72 0.29 0.25 +0.24 41 136 6,319 +8
30MAR26 700.00 C 0.10 0.60 0.10 0.18 +0.17 42 2,751 9,354 -1,175
30MAR26 710.00 C 0.37 0.37 0.37 0.12 +0.11 42 120 2,132 -120
30MAR26 720.00 C 0.37 0.37 0.29 0.09 +0.08 42 187 4,468 -134
30MAR26 730.00 C 0.11 0.30 0.11 0.07 +0.06 43 204 3,593 -11
30MAR26 740.00 C 0.10 0.26 0.10 0.05 +0.04 44 2,081 3,057 +1,332
30MAR26 750.00 C 0.09 0.16 0.09 0.04 +0.03 44 1,136 4,256 +331
30MAR26 760.00 C 0.08 0.10 0.08 0.03 +0.02 45 4 2,605 +4
30MAR26 770.00 C 0.08 0.11 0.08 0.02 +0.01 45 4 2,165 +4
30MAR26 780.00 C 0.08 0.09 0.08 0.01 0.00 44 2 495 0
30MAR26 790.00 C 0.08 0.08 0.08 0.01 0.00 46 1 6,564 0
30MAR26 800.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,513 0
30MAR26 810.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2,857 0
30MAR26 820.00 C 0.09 0.09 0.09 0.01 0.00 50 4 6,177 0
30MAR26 830.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,635 0
30MAR26 840.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,198 0
30MAR26 850.00 C 0.00 0.00 0.00 0.01 0.00 54 0 379 0
30MAR26 860.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,394 0
30MAR26 870.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2,032 0
30MAR26 880.00 C 0.00 0.00 0.00 0.01 0.00 58 0 196 0
30MAR26 890.00 C 0.00 0.00 0.00 0.01 0.00 60 0 688 0
30MAR26 900.00 C 0.00 0.00 0.00 0.01 0.00 61 0 106 0
30MAR26 910.00 C 0.00 0.00 0.00 0.01 0.00 62 0 238 0
30MAR26 920.00 C 0.00 0.00 0.00 0.01 0.00 64 0 2,216 0
29APR26 380.00 C 0.00 0.00 0.00 174.21 +35.68 0 0 0 0
29APR26 390.00 C 0.00 0.00 0.00 164.90 +36.06 32 0 0 0
29APR26 400.00 C 0.00 0.00 0.00 159.61 +40.40 65 0 1 0
29APR26 410.00 C 0.00 0.00 0.00 146.94 +37.32 50 0 30 0
29APR26 420.00 C 0.00 0.00 0.00 135.30 +35.17 34 0 0 0
29APR26 430.00 C 104.00 104.00 104.00 129.08 +39.45 52 1 1 +1
29APR26 440.00 C 0.00 0.00 0.00 119.03 +38.53 48 0 0 0
29APR26 450.00 C 0.00 0.00 0.00 109.10 +37.52 44 0 10 0
29APR26 460.00 C 0.00 0.00 0.00 97.53 +33.66 36 0 91 0
29APR26 470.00 C 0.00 0.00 0.00 89.16 +33.70 37 0 203 0
29APR26 480.00 C 77.55 77.55 77.55 80.51 +31.88 37 1 132 0
29APR26 490.00 C 55.48 70.00 55.48 69.82 +30.01 32 36 171 +28
29APR26 500.00 C 43.23 63.00 43.23 62.25 +28.66 33 25 897 -4
29APR26 510.00 C 35.00 54.50 35.00 53.41 +25.25 31 288 2,037 -103
29APR26 520.00 C 29.00 47.00 28.15 46.25 +23.90 31 163 3,124 +29
29APR26 530.00 C 23.32 40.00 19.00 39.50 +21.55 31 569 4,256 -5
29APR26 540.00 C 19.00 34.98 17.16 33.03 +18.22 30 518 1,851 -70
29APR26 550.00 C 15.00 29.15 14.80 27.30 +15.85 30 2,080 4,473 +1,525
29APR26 560.00 C 12.00 24.32 11.36 22.70 +13.50 30 1,027 7,999 +100
29APR26 570.00 C 8.92 20.00 8.78 18.54 +11.34 30 936 9,305 +245
29APR26 580.00 C 7.00 16.60 6.93 15.40 +9.67 30 1,343 4,688 +145
29APR26 590.00 C 6.00 13.50 5.60 12.60 +8.20 31 1,098 2,532 +379
29APR26 600.00 C 4.00 11.22 4.00 10.48 +7.04 31 7,926 8,863 +4,537
29APR26 610.00 C 3.80 9.00 3.50 8.59 +5.95 32 857 2,946 +268
29APR26 620.00 C 2.80 7.60 2.80 6.94 +4.92 32 864 6,048 +126
29APR26 630.00 C 2.80 6.30 2.80 5.74 +4.20 33 550 3,021 +4
29APR26 640.00 C 2.55 5.20 2.55 4.68 +3.51 33 435 2,931 +218
29APR26 650.00 C 1.90 4.41 1.90 3.77 +2.88 33 541 2,371 +178
29APR26 660.00 C 1.17 3.71 1.17 3.04 +2.38 34 54 2,004 +46
29APR26 670.00 C 2.50 3.16 2.50 2.44 +1.93 34 23 1,332 +21
29APR26 680.00 C 1.18 2.73 1.18 1.97 +1.60 34 70 2,442 +15
29APR26 690.00 C 1.23 2.30 1.23 1.58 +1.30 35 25 4,819 +25
29APR26 700.00 C 0.94 2.16 0.94 1.27 +1.05 35 354 8,452 +146
29APR26 710.00 C 1.12 1.12 1.12 1.03 +0.87 35 13 802 +13
29APR26 720.00 C 1.00 1.48 1.00 0.83 +0.71 36 13 603 +13
29APR26 730.00 C 1.15 1.52 1.15 0.67 +0.58 36 84 569 -2
29APR26 740.00 C 1.00 1.10 1.00 0.54 +0.47 36 16 76 +16
29APR26 750.00 C 0.00 0.00 0.00 0.43 +0.38 36 0 1,149 0
29APR26 760.00 C 0.00 0.00 0.00 0.36 +0.32 37 0 2,047 0
29APR26 770.00 C 0.00 0.00 0.00 0.28 +0.25 37 0 30 0
29APR26 780.00 C 0.00 0.00 0.00 0.23 +0.21 37 0 71 0
29APR26 790.00 C 0.00 0.00 0.00 0.19 +0.18 38 0 139 0
29APR26 800.00 C 0.00 0.00 0.00 0.16 +0.15 38 0 1,507 0
29APR26 810.00 C 0.00 0.00 0.00 0.13 +0.12 38 0 88 0
29APR26 820.00 C 0.00 0.00 0.00 0.11 +0.10 39 0 340 0
29APR26 830.00 C 0.00 0.00 0.00 0.09 +0.08 39 0 90 0
29APR26 840.00 C 0.00 0.00 0.00 0.07 +0.06 39 0 91 0
29APR26 850.00 C 0.00 0.00 0.00 0.06 +0.05 40 0 184 0
29APR26 860.00 C 0.00 0.00 0.00 0.05 +0.04 40 0 126 0
29APR26 870.00 C 0.00 0.00 0.00 0.04 +0.03 40 0 71 0
29APR26 880.00 C 0.00 0.00 0.00 0.03 +0.02 40 0 152 0
29APR26 890.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 241 0
29APR26 900.00 C 0.00 0.00 0.00 0.01 0.00 38 0 242 0
29APR26 910.00 C 0.00 0.00 0.00 0.01 0.00 39 0 315 0
29APR26 920.00 C 0.10 0.10 0.09 0.01 0.00 40 142 983 +105
28MAY26 380.00 C 0.00 0.00 0.00 175.38 +35.39 34 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 170.37 +39.94 59 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 159.61 +38.68 53 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 150.08 +38.57 51 0 0 0
28MAY26 420.00 C 0.00 0.00 0.00 135.96 +32.11 31 0 40 0
28MAY26 430.00 C 0.00 0.00 0.00 129.08 +37.16 42 0 5 0
28MAY26 440.00 C 110.00 110.00 110.00 119.03 +35.90 39 2 31 -2
28MAY26 450.00 C 90.00 90.00 90.00 109.10 +34.47 36 1 124 0
28MAY26 460.00 C 97.00 97.00 97.00 101.26 +34.73 38 3 42 0
28MAY26 470.00 C 0.00 0.00 0.00 92.00 +33.31 36 0 45 0
28MAY26 480.00 C 61.02 74.49 61.02 80.51 +28.57 30 53 696 +31
28MAY26 490.00 C 0.00 0.00 0.00 70.50 +25.51 27 0 924 0
28MAY26 500.00 C 48.00 57.00 48.00 65.46 +26.38 31 3 1,951 0
28MAY26 510.00 C 42.00 54.00 41.05 56.76 +23.81 29 18 2,326 0
28MAY26 520.00 C 39.67 46.04 39.67 51.81 +24.31 32 34 3,328 +29
28MAY26 530.00 C 29.80 42.32 29.80 44.36 +21.14 30 175 1,692 +83
28MAY26 540.00 C 24.80 39.00 24.30 38.20 +18.77 30 459 1,428 +26
28MAY26 550.00 C 18.97 34.31 18.97 33.11 +17.37 30 392 1,126 +81
28MAY26 560.00 C 15.86 29.08 15.76 28.41 +14.85 30 668 1,507 +471
28MAY26 570.00 C 14.00 25.31 13.80 24.10 +12.92 30 405 1,741 +52
28MAY26 580.00 C 12.40 21.49 11.83 20.62 +11.30 30 137 3,005 +83
28MAY26 590.00 C 10.00 18.50 10.00 17.60 +10.02 30 265 2,393 +14
28MAY26 600.00 C 8.21 16.00 8.20 14.81 +8.51 31 599 27,470 -164
28MAY26 610.00 C 7.12 12.20 7.12 12.35 +7.26 31 116 2,275 -77
28MAY26 620.00 C 5.73 11.00 5.73 10.21 +6.00 31 351 2,843 -21
28MAY26 630.00 C 5.18 9.67 5.15 8.36 +4.98 31 197 2,381 -62
28MAY26 640.00 C 7.47 7.81 7.47 6.88 +4.08 31 6 3,130 -1
28MAY26 650.00 C 3.80 7.25 3.80 5.53 +3.30 30 44 3,248 +15
28MAY26 660.00 C 5.73 6.00 5.73 4.54 +2.69 31 12 4,622 +1
28MAY26 670.00 C 4.80 5.34 4.80 3.59 +2.12 30 140 5,088 +2
28MAY26 680.00 C 4.70 4.70 4.46 2.93 +1.71 31 125 2,886 +117
28MAY26 690.00 C 4.36 4.36 4.05 2.29 +1.31 31 41 223 -1
28MAY26 700.00 C 2.38 3.67 2.38 1.86 +1.07 31 87 17,916 +87
28MAY26 710.00 C 3.43 3.43 3.20 1.44 +0.79 31 62 3,028 +59
28MAY26 720.00 C 0.00 0.00 0.00 1.16 +0.65 31 0 9,883 0
28MAY26 730.00 C 2.61 2.61 2.61 0.89 +0.46 31 1 11,092 0
28MAY26 740.00 C 0.00 0.00 0.00 0.71 +0.36 31 0 5,283 0
28MAY26 750.00 C 2.10 2.10 2.10 0.55 +0.28 31 10 2,231 0
28MAY26 760.00 C 0.00 0.00 0.00 0.43 +0.20 31 0 243 0
28MAY26 770.00 C 1.80 1.80 1.80 0.33 +0.15 31 1 143 +1
28MAY26 780.00 C 0.00 0.00 0.00 0.25 +0.10 31 0 59 0
28MAY26 790.00 C 0.00 0.00 0.00 0.20 +0.08 31 0 101 0
28MAY26 800.00 C 1.05 1.30 1.05 0.16 +0.06 31 21 423 +10
28MAY26 810.00 C 0.89 1.01 0.89 0.13 +0.05 31 14 196 +9
28MAY26 820.00 C 0.00 0.00 0.00 0.11 +0.04 31 0 204 0
28MAY26 830.00 C 0.00 0.00 0.00 0.09 +0.03 32 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 0.07 +0.03 32 0 60 0
28MAY26 850.00 C 0.82 0.82 0.82 0.06 +0.03 32 1 2 +1
28MAY26 860.00 C 0.00 0.00 0.00 0.05 +0.03 32 0 0 0
28MAY26 870.00 C 0.00 0.00 0.00 0.04 +0.03 32 0 0 0
28MAY26 880.00 C 0.00 0.00 0.00 0.03 +0.02 32 0 10 0
28MAY26 890.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 235 0
28MAY26 900.00 C 0.00 0.00 0.00 0.01 0.00 31 0 596 0
29JUN26 380.00 C 0.00 0.00 0.00 175.38 +35.08 31 0 219 0
29JUN26 390.00 C 0.00 0.00 0.00 170.37 +39.49 51 0 220 0
29JUN26 400.00 C 0.00 0.00 0.00 159.61 +38.06 46 0 65 0
29JUN26 410.00 C 0.00 0.00 0.00 150.08 +37.74 44 0 46 0
29JUN26 420.00 C 118.90 133.90 114.30 136.46 +32.61 31 38 47 +22
29JUN26 430.00 C 108.00 108.00 108.00 129.08 +36.49 37 1 42 +1
29JUN26 440.00 C 98.00 120.50 98.00 119.03 +34.86 34 20 90 +2
29JUN26 450.00 C 90.50 108.00 90.30 109.54 +33.52 32 163 217 +106
29JUN26 460.00 C 97.50 97.50 97.50 101.44 +33.27 33 5 167 0
29JUN26 470.00 C 90.00 90.00 90.00 93.26 +32.38 33 8 75 0
29JUN26 480.00 C 81.50 85.64 81.50 84.19 +30.35 31 5 179 +2
29JUN26 490.00 C 73.00 73.00 73.00 74.49 +26.48 29 3 358 -1
29JUN26 500.00 C 51.50 69.10 51.50 65.46 +23.16 27 1,155 6,620 -1,139
29JUN26 510.00 C 43.50 62.20 42.50 61.25 +24.48 30 364 2,860 +3
29JUN26 520.00 C 37.40 55.86 37.25 52.14 +20.45 27 66 8,469 +12
29JUN26 530.00 C 30.84 50.00 30.84 48.00 +20.84 29 285 4,180 -247
29JUN26 540.00 C 27.40 43.33 27.40 42.56 +19.32 29 61 1,722 +41
29JUN26 550.00 C 24.50 39.00 23.52 37.20 +17.45 29 1,085 6,997 +60
29JUN26 560.00 C 24.50 33.50 24.50 32.66 +16.06 29 142 3,101 -32
29JUN26 570.00 C 17.04 28.50 17.04 28.06 +14.06 29 135 2,893 +66
29JUN26 580.00 C 14.70 25.30 14.70 24.60 +13.06 29 270 4,208 +215
29JUN26 590.00 C 13.00 21.96 13.00 21.62 +11.95 29 167 4,710 +26
29JUN26 600.00 C 11.69 20.00 11.00 18.52 +10.63 29 2,370 27,068 -703
29JUN26 610.00 C 9.50 17.07 9.50 15.78 +9.26 29 203 6,171 +65
29JUN26 620.00 C 8.50 15.25 8.50 13.30 +8.03 29 825 16,483 +349
29JUN26 630.00 C 7.00 13.00 7.00 11.22 +6.93 29 415 10,359 +15
29JUN26 640.00 C 6.14 11.04 6.14 9.34 +5.91 29 248 5,067 +67
29JUN26 650.00 C 5.56 10.00 5.56 7.80 +5.05 29 1,806 5,014 +1,127
29JUN26 660.00 C 4.80 9.00 4.80 6.42 +4.24 28 469 17,166 +417
29JUN26 670.00 C 5.10 7.74 5.10 5.30 +3.57 28 138 13,459 -108
29JUN26 680.00 C 4.77 6.70 4.62 4.31 +3.00 28 139 25,969 -6
29JUN26 690.00 C 6.11 6.11 6.11 3.52 +2.49 28 30 7,231 +30
29JUN26 700.00 C 3.60 5.70 3.60 2.84 +2.03 28 102 27,221 +13
29JUN26 710.00 C 3.06 5.07 3.06 2.28 +1.63 28 38 1,717 +33
29JUN26 720.00 C 3.96 4.00 3.96 1.83 +1.32 28 33 3,701 0
29JUN26 730.00 C 3.48 3.50 3.48 1.44 +1.01 28 60 8,291 +30
29JUN26 740.00 C 3.41 3.41 3.41 1.15 +0.80 28 30 4,927 +30
29JUN26 750.00 C 2.95 3.65 2.95 0.89 +0.62 28 21 5,848 +1
29JUN26 760.00 C 0.00 0.00 0.00 0.71 +0.48 28 0 8,381 0
29JUN26 770.00 C 0.00 0.00 0.00 0.53 +0.35 27 0 854 0
29JUN26 780.00 C 0.00 0.00 0.00 0.42 +0.27 27 0 2,607 0
29JUN26 790.00 C 2.36 2.36 2.36 0.31 +0.19 27 30 202 +30
29JUN26 800.00 C 2.00 2.45 2.00 0.25 +0.15 27 39 17,875 -33
29JUN26 810.00 C 0.00 0.00 0.00 0.18 +0.10 27 0 49 0
29JUN26 820.00 C 1.12 2.00 1.12 0.14 +0.07 27 25 79 +15
29JUN26 830.00 C 0.00 0.00 0.00 0.11 +0.05 27 0 125 0
29JUN26 840.00 C 0.00 0.00 0.00 0.08 +0.04 27 0 154 0
29JUN26 850.00 C 0.00 0.00 0.00 0.06 +0.03 27 0 351 0
29JUN26 860.00 C 0.00 0.00 0.00 0.05 +0.03 27 0 77 0
29JUN26 870.00 C 0.00 0.00 0.00 0.04 +0.03 27 0 43 0
29JUN26 880.00 C 1.12 1.12 1.12 0.03 +0.02 27 20 137 +20
29JUN26 890.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 77 0
29JUN26 900.00 C 1.02 1.02 1.02 0.01 0.00 26 35 99 +35
29JUN26 910.00 C 0.00 0.00 0.00 0.01 0.00 27 0 61 0
29JUN26 920.00 C 1.07 1.10 1.07 0.01 0.00 27 184 1,003 +70
29SEP26 380.00 C 0.00 0.00 0.00 178.65 +33.95 36 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 170.37 +34.56 37 0 1 0
29SEP26 400.00 C 0.00 0.00 0.00 162.38 +35.33 38 0 141 0
29SEP26 410.00 C 0.00 0.00 0.00 153.12 +34.54 37 0 6 0
29SEP26 420.00 C 0.00 0.00 0.00 143.93 +33.68 35 0 2 0
29SEP26 430.00 C 0.00 0.00 0.00 133.99 +31.81 33 0 5 0
29SEP26 440.00 C 0.00 0.00 0.00 122.76 +30.67 29 0 0 0
29SEP26 450.00 C 110.00 120.00 110.00 114.08 +29.34 29 2 14 -2
29SEP26 460.00 C 0.00 0.00 0.00 105.82 +28.08 28 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 98.34 +27.42 28 0 53 0
29SEP26 480.00 C 0.00 0.00 0.00 93.49 +28.88 30 0 69 0
29SEP26 490.00 C 0.00 0.00 0.00 82.54 +24.18 27 0 130 0
29SEP26 500.00 C 0.00 0.00 0.00 80.68 +26.32 31 0 178 0
29SEP26 510.00 C 56.10 56.20 56.10 69.96 +21.36 27 328 1,223 +319
29SEP26 520.00 C 65.20 65.38 65.00 66.50 +22.94 29 21 2,748 -15
29SEP26 530.00 C 45.68 60.20 45.68 58.62 +19.22 27 12 1,148 -2
29SEP26 540.00 C 42.39 55.64 42.39 55.64 +19.86 29 32 1,746 +28
29SEP26 550.00 C 37.50 51.00 36.69 51.11 +18.97 29 332 1,676 -1
29SEP26 560.00 C 40.00 40.00 40.00 46.21 +17.02 29 2 2,775 0
29SEP26 570.00 C 0.00 0.00 0.00 41.87 +15.56 29 2 1,430 0
29SEP26 580.00 C 29.50 39.77 29.50 37.79 +14.14 29 24 4,661 -15
29SEP26 590.00 C 24.40 33.90 24.40 33.71 +12.93 28 8 522 0
29SEP26 600.00 C 20.50 31.50 20.50 29.91 +11.32 28 897 9,895 +737
29SEP26 610.00 C 18.80 29.00 18.80 26.58 +9.36 28 10 4,522 -5
29SEP26 620.00 C 17.51 25.66 17.30 23.24 +8.03 28 31 3,884 +4
29SEP26 630.00 C 22.53 23.66 22.50 20.55 +6.71 27 15 2,772 +10
29SEP26 640.00 C 16.09 21.20 16.09 17.90 +5.43 27 63 5,501 -8
29SEP26 650.00 C 12.80 18.98 12.62 15.55 +4.23 27 444 15,517 +102
29SEP26 660.00 C 11.30 17.18 11.30 13.50 +2.82 27 1,056 2,459 +904
29SEP26 670.00 C 11.91 14.82 11.91 11.48 +2.08 26 141 1,789 -17
29SEP26 680.00 C 9.40 13.50 9.40 9.95 +1.51 26 140 773 -1
29SEP26 690.00 C 12.73 12.86 12.73 8.40 +0.62 26 6 305 +3
29SEP26 700.00 C 8.00 12.25 7.30 7.14 +0.01 26 688 2,437 +592
29SEP26 710.00 C 0.00 0.00 0.00 6.02 -0.47 26 0 314 0
29SEP26 720.00 C 10.30 10.30 10.30 4.99 -0.85 25 1 1,170 +1
29SEP26 730.00 C 0.00 0.00 0.00 4.20 -1.22 25 0 416 0
29SEP26 740.00 C 8.80 8.80 8.80 3.40 -1.60 25 1 514 +1
29SEP26 750.00 C 0.00 0.00 0.00 2.84 -1.74 25 0 740 0
29SEP26 760.00 C 0.00 0.00 0.00 2.30 -2.00 24 0 1,281 0
29SEP26 770.00 C 0.00 0.00 0.00 1.86 -2.08 24 0 1,048 0
29SEP26 780.00 C 5.19 6.30 5.19 1.50 -2.17 24 32 1,675 +32
29SEP26 790.00 C 0.00 0.00 0.00 1.18 -2.23 24 0 96 0
29SEP26 800.00 C 0.00 0.00 0.00 0.95 -2.19 24 0 470 0
29SEP26 810.00 C 0.00 0.00 0.00 0.72 -2.16 23 0 22 0
29SEP26 820.00 C 0.00 0.00 0.00 0.58 -2.05 23 0 95 0
29SEP26 830.00 C 0.00 0.00 0.00 0.43 -2.05 23 0 10 0
29SEP26 840.00 C 0.00 0.00 0.00 0.33 -1.99 23 0 280 0
29SEP26 850.00 C 0.00 0.00 0.00 0.25 -1.92 23 0 311 0
29SEP26 860.00 C 0.00 0.00 0.00 0.18 -1.83 22 0 65 0
29SEP26 870.00 C 0.00 0.00 0.00 0.14 -1.72 22 0 66 0
29SEP26 880.00 C 0.00 0.00 0.00 0.10 -1.61 22 0 59 0
29SEP26 890.00 C 0.00 0.00 0.00 0.07 -1.55 22 0 30 0
29SEP26 900.00 C 3.00 3.00 3.00 0.05 -1.48 22 6 70 +6
29SEP26 910.00 C 0.00 0.00 0.00 0.04 -1.41 21 0 171 0
29SEP26 920.00 C 0.00 0.00 0.00 0.02 -1.34 21 0 803 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 -1.27 20 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 -1.19 20 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 0.01 -1.11 21 0 47 0
29SEP26 960.00 C 0.00 0.00 0.00 0.01 -1.03 21 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 0.01 -0.99 22 0 0 0
29SEP26 980.00 C 0.00 0.00 0.00 0.01 -0.95 22 0 80 0
29SEP26 990.00 C 0.00 0.00 0.00 0.01 -0.90 22 0 120 0
29SEP26 1,000.00 C 1.50 1.50 1.50 0.01 -0.86 23 100 692 +100
30DEC26 380.00 C 164.24 164.24 163.50 186.42 +37.27 38 31 61 +31
30DEC26 390.00 C 0.00 0.00 0.00 177.34 +36.82 37 0 120 0
30DEC26 400.00 C 158.00 158.00 158.00 166.93 +34.74 34 2 784 -2
30DEC26 410.00 C 0.00 0.00 0.00 159.85 +35.79 35 0 3 0
30DEC26 420.00 C 0.00 0.00 0.00 149.90 +33.68 33 0 250 0
30DEC26 430.00 C 0.00 0.00 0.00 143.12 +34.43 34 0 38 0
30DEC26 440.00 C 0.00 0.00 0.00 134.90 +33.57 33 0 53 0
30DEC26 450.00 C 113.00 113.00 113.00 127.21 +35.47 33 3 390 +3
30DEC26 460.00 C 0.00 0.00 0.00 119.57 +34.48 32 0 30 0
30DEC26 470.00 C 0.00 0.00 0.00 112.15 +30.66 32 0 13 0
30DEC26 480.00 C 96.00 103.00 93.00 105.16 +31.96 31 67 758 +57
30DEC26 490.00 C 78.82 97.00 78.82 93.23 +25.90 28 71 511 +24
30DEC26 500.00 C 66.00 90.00 66.00 86.34 +21.98 27 27 1,019 -15
30DEC26 510.00 C 80.00 83.50 80.00 80.43 +21.38 27 10 290 -1
30DEC26 520.00 C 72.00 78.20 72.00 74.56 +20.09 27 43 874 -9
30DEC26 530.00 C 58.00 71.00 57.51 73.60 +23.64 30 34 1,386 0
30DEC26 540.00 C 54.00 69.00 54.00 67.03 +21.32 29 20 1,743 -11
30DEC26 550.00 C 49.20 63.50 49.20 62.69 +20.63 29 285 4,863 -24
30DEC26 560.00 C 48.50 57.60 48.50 57.60 +19.19 29 11 1,861 -8
30DEC26 570.00 C 43.10 54.00 43.10 52.98 +17.93 29 36 4,253 +10
30DEC26 580.00 C 38.00 45.50 38.00 48.48 +16.36 28 5 4,665 -3
30DEC26 590.00 C 36.80 44.70 36.80 44.26 +15.06 28 13 3,013 -2
30DEC26 600.00 C 27.70 42.66 27.70 40.03 +13.49 28 189 5,815 +104
30DEC26 610.00 C 34.38 37.92 34.38 36.13 +11.86 28 166 2,444 +145
30DEC26 620.00 C 26.52 34.91 26.52 32.64 +10.64 27 247 2,793 +3
30DEC26 630.00 C 24.00 32.00 24.00 29.14 +9.27 27 5 1,604 +1
30DEC26 640.00 C 30.00 30.20 28.70 26.07 +7.91 27 12 2,278 -2
30DEC26 650.00 C 20.05 28.05 20.05 23.26 +6.82 26 105 2,221 +72
30DEC26 660.00 C 22.92 26.22 22.92 20.43 +5.70 26 11 1,681 -11
30DEC26 670.00 C 16.30 20.00 16.30 18.13 +4.69 26 130 652 -26
30DEC26 680.00 C 16.00 20.00 16.00 15.92 +3.72 25 3 358 -3
30DEC26 690.00 C 17.00 19.40 17.00 13.76 +2.81 25 10 288 +4
30DEC26 700.00 C 15.00 18.88 15.00 12.09 +2.25 25 53 7,451 -5
30DEC26 710.00 C 0.00 0.00 0.00 10.40 +1.44 25 0 134 0
30DEC26 720.00 C 10.86 15.53 10.86 8.91 +0.83 24 104 1,804 +1
30DEC26 730.00 C 10.30 13.90 10.30 7.67 +0.47 24 5 88 +2
30DEC26 740.00 C 10.30 13.18 10.30 6.42 -0.08 24 104 4,381 +100
30DEC26 750.00 C 9.82 11.66 9.82 5.47 -0.43 23 8 5,751 +5
30DEC26 760.00 C 10.30 11.66 10.30 4.58 -0.72 23 3 1,137 0
30DEC26 770.00 C 10.30 10.30 10.30 3.77 -0.93 23 1 135 0
30DEC26 780.00 C 7.43 10.30 7.43 3.15 -1.10 23 1,403 1,722 +1,392
30DEC26 790.00 C 0.00 0.00 0.00 2.53 -1.32 22 0 64 0
30DEC26 800.00 C 7.50 9.00 7.50 2.09 -1.37 22 58 327 +50
30DEC26 810.00 C 0.00 0.00 0.00 1.67 -1.40 22 0 38 0
30DEC26 820.00 C 0.00 0.00 0.00 1.33 -1.34 22 0 168 0
30DEC26 830.00 C 0.00 0.00 0.00 1.06 -1.42 21 0 156 0
30DEC26 840.00 C 0.00 0.00 0.00 0.81 -1.51 21 0 72 0
30DEC26 850.00 C 0.00 0.00 0.00 0.64 -1.53 21 0 169 0
30DEC26 860.00 C 0.00 0.00 0.00 0.47 -1.54 20 0 12 0
30DEC26 870.00 C 0.00 0.00 0.00 0.37 -1.49 20 0 1 0
30DEC26 880.00 C 3.94 5.80 3.94 0.27 -1.44 20 94 100 +92
30DEC26 890.00 C 4.80 4.80 4.80 0.20 -1.42 20 3 66 -3
30DEC26 900.00 C 3.41 5.13 3.41 0.14 -1.39 19 185 346 +120
30DEC26 910.00 C 0.00 0.00 0.00 0.10 -1.35 19 0 1 0
30DEC26 920.00 C 0.00 0.00 0.00 0.07 -1.29 19 0 53 0
30DEC26 930.00 C 4.00 4.00 4.00 0.05 -1.23 19 1 104 +1
30DEC26 940.00 C 3.08 3.08 3.08 0.03 -1.17 18 30 33 +29
30DEC26 950.00 C 0.00 0.00 0.00 0.02 -1.10 18 0 56 0
30DEC26 960.00 C 0.00 0.00 0.00 0.01 -1.03 17 0 1 0
30DEC26 970.00 C 0.00 0.00 0.00 0.01 -0.99 18 0 19 0
30DEC26 980.00 C 0.00 0.00 0.00 0.01 -0.95 18 0 7 0
30DEC26 990.00 C 0.00 0.00 0.00 0.01 -0.90 18 0 31 0
30DEC26 1,000.00 C 2.50 3.38 2.50 0.01 -0.86 19 517 1,341 +421
30MAR27 380.00 C 0.00 0.00 0.00 190.95 +35.94 36 0 61 0
30MAR27 390.00 C 170.00 170.00 170.00 182.33 +35.43 35 3 43 0
30MAR27 400.00 C 0.00 0.00 0.00 170.33 +31.54 31 0 5 0
30MAR27 410.00 C 0.00 0.00 0.00 165.41 +34.26 34 0 9 0
30MAR27 420.00 C 0.00 0.00 0.00 157.33 +33.71 33 0 340 0
30MAR27 430.00 C 0.00 0.00 0.00 149.23 +32.97 32 0 24 0
30MAR27 440.00 C 0.00 0.00 0.00 141.67 +32.28 32 0 31 0
30MAR27 450.00 C 0.00 0.00 0.00 132.58 +30.06 31 0 1 0
30MAR27 460.00 C 0.00 0.00 0.00 125.50 +32.21 30 0 0 0
30MAR27 470.00 C 103.00 103.00 103.00 119.44 +32.11 31 2 1 +1
30MAR27 480.00 C 0.00 0.00 0.00 112.41 +31.05 30 0 90 0
30MAR27 490.00 C 0.00 0.00 0.00 106.04 +30.03 30 0 96 0
30MAR27 500.00 C 0.00 0.00 0.00 98.55 +25.64 29 0 78 0
30MAR27 510.00 C 0.00 0.00 0.00 93.83 +26.30 30 0 143 0
30MAR27 520.00 C 76.72 78.00 76.72 84.09 +21.22 28 31 33 +28
30MAR27 530.00 C 67.23 67.23 67.23 82.00 +23.73 29 1 4 +1
30MAR27 540.00 C 0.00 0.00 0.00 75.69 +21.96 28 100 101 +88
30MAR27 550.00 C 65.94 71.67 65.94 70.73 +20.86 28 25 45 +2
30MAR27 560.00 C 66.00 66.00 66.00 66.15 +20.05 28 12 165 +12
30MAR27 570.00 C 62.50 62.50 62.50 61.98 +19.66 28 101 275 +100
30MAR27 580.00 C 46.00 57.00 46.00 57.84 +18.77 28 13 343 +8
30MAR27 590.00 C 42.20 42.20 42.20 53.81 +17.79 28 1 400 0
30MAR27 600.00 C 40.18 49.50 40.18 49.90 +16.94 28 14 473 +13
30MAR27 610.00 C 0.00 0.00 0.00 46.48 +16.30 28 0 1,300 0
30MAR27 620.00 C 0.00 0.00 0.00 43.21 +15.42 28 0 1,612 0
30MAR27 630.00 C 37.77 40.00 37.77 40.21 +14.83 28 201 734 +200
30MAR27 640.00 C 38.00 38.00 38.00 37.21 +14.23 28 1 345 +1
30MAR27 650.00 C 30.20 35.40 30.20 34.21 +13.07 28 11 80 +11
30MAR27 660.00 C 33.30 34.00 33.30 31.77 +12.46 28 9 72 +9
30MAR27 670.00 C 31.20 31.48 31.20 29.42 +11.95 28 201 200 +200
30MAR27 680.00 C 20.80 29.00 20.80 27.07 +11.23 28 6 41 +6
30MAR27 690.00 C 19.50 25.70 19.50 24.77 +10.28 28 2 72 0
30MAR27 700.00 C 23.00 25.60 23.00 22.99 +9.86 28 124 190 +123
30MAR27 710.00 C 0.00 0.00 0.00 21.20 - 28 0 0 -
30MAR27 720.00 C 16.00 21.00 16.00 19.41 - 27 4 4 -
30MAR27 730.00 C 0.00 0.00 0.00 17.69 - 27 0 0 -
30MAR27 740.00 C 0.00 0.00 0.00 16.38 - 27 0 0 -
30MAR27 750.00 C 16.50 16.66 16.50 15.06 - 27 2 2 -
30MAR27 760.00 C 16.31 16.31 16.31 13.74 - 27 1 1 -
30MAR27 770.00 C 0.00 0.00 0.00 12.43 - 27 0 0 -
30MAR27 780.00 C 10.30 11.18 10.30 11.49 - 27 2 2 -
30MAR27 790.00 C 10.21 11.06 10.21 10.55 - 27 34 31 -
30MAR27 800.00 C 10.30 13.00 10.30 9.61 - 27 4 4 -
30MAR27 810.00 C 10.30 11.66 10.30 8.67 - 27 2 2 -
30MAR27 820.00 C 9.50 11.66 9.50 7.94 - 27 5 5 -
30MAR27 830.00 C 10.25 10.30 10.25 7.29 - 27 31 31 -
30MAR27 840.00 C 10.30 10.30 10.30 6.64 - 27 2 2 -
30MAR27 850.00 C 7.98 9.96 7.98 5.99 - 27 106 106 -
TOTAL CALL 175,474 1,011,412 +37,603
13MAR26 380.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
13MAR26 390.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
13MAR26 400.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
13MAR26 410.00 P 0.00 0.00 0.00 0.01 0.00 105 0 150 0
13MAR26 420.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
13MAR26 430.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
13MAR26 440.00 P 0.01 0.01 0.01 0.01 0.00 82 85 140 0
13MAR26 450.00 P 0.01 0.01 0.01 0.01 0.00 74 396 618 +112
13MAR26 460.00 P 0.05 0.13 0.01 0.01 0.00 67 214 470 -56
13MAR26 470.00 P 0.00 0.00 0.00 0.01 0.00 60 6 370 -6
13MAR26 480.00 P 0.15 0.20 0.15 0.01 -0.14 53 177 711 +120
13MAR26 490.00 P 0.50 0.50 0.20 0.02 -0.75 48 375 730 -72
13MAR26 500.00 P 1.15 1.45 0.35 0.05 -2.47 45 1,192 1,718 -259
13MAR26 510.00 P 4.50 4.50 0.55 0.18 -5.51 45 2,449 4,123 -208
13MAR26 520.00 P 3.90 4.50 0.85 0.56 -10.22 44 7,078 4,635 +1,692
13MAR26 530.00 P 7.77 8.50 1.65 1.50 -15.76 43 7,397 2,848 +2,480
13MAR26 540.00 P 13.29 13.50 3.50 3.44 -22.97 43 5,958 1,951 +1,835
13MAR26 550.00 P 19.00 19.00 7.00 6.91 -27.88 43 2,049 1,376 +1,272
13MAR26 560.00 P 21.24 21.24 12.46 12.65 -31.65 45 410 188 +187
13MAR26 570.00 P 0.00 0.00 0.00 20.08 -34.00 48 5 5 -1
13MAR26 580.00 P 28.88 28.88 28.88 28.64 -35.37 51 2 32 +2
13MAR26 590.00 P 0.00 0.00 0.00 37.91 -36.09 56 0 31 0
13MAR26 600.00 P 52.11 52.11 47.76 47.76 -36.24 65 2 30 0
13MAR26 610.00 P 0.00 0.00 0.00 57.31 -36.69 68 0 0 0
13MAR26 620.00 P 0.00 0.00 0.00 67.19 -36.85 74 0 0 0
13MAR26 630.00 P 0.00 0.00 0.00 77.13 -36.91 81 0 0 0
13MAR26 640.00 P 0.00 0.00 0.00 87.10 -36.94 89 0 0 0
20MAR26 400.00 P 0.00 0.00 0.00 0.01 -0.02 62 0 0 0
20MAR26 410.00 P 0.00 0.00 0.00 0.01 -0.05 57 0 0 0
20MAR26 420.00 P 0.00 0.00 0.00 0.01 -0.11 53 0 55 0
20MAR26 430.00 P 0.00 0.00 0.00 0.01 -0.22 49 0 2 0
20MAR26 440.00 P 0.00 0.00 0.00 0.01 -0.42 45 0 3 0
20MAR26 450.00 P 0.37 0.37 0.37 0.01 -0.76 41 25 76 +5
20MAR26 460.00 P 0.55 0.74 0.55 0.03 -1.28 40 23 65 +13
20MAR26 470.00 P 1.28 1.28 0.69 0.08 -2.07 40 22 40 +12
20MAR26 480.00 P 1.50 1.50 1.00 0.22 -3.27 41 36 182 +7
20MAR26 490.00 P 2.90 2.90 1.10 0.49 -4.62 41 151 126 +112
20MAR26 500.00 P 3.71 4.00 1.67 1.06 -6.57 41 72 115 +32
20MAR26 510.00 P 5.60 6.19 2.83 2.00 -9.39 41 519 435 +412
20MAR26 520.00 P 9.60 9.60 3.86 3.62 -11.95 41 1,141 1,116 +1,114
20MAR26 530.00 P 13.20 13.99 6.00 5.96 -15.71 41 834 782 +782
20MAR26 540.00 P 19.80 19.80 9.00 9.14 -19.26 41 852 600 +596
20MAR26 550.00 P 20.14 20.14 13.80 13.66 -23.12 42 1,248 1,193 +1,193
20MAR26 560.00 P 21.00 21.00 20.00 18.85 -26.44 42 4 5 +3
20MAR26 570.00 P 30.00 30.00 30.00 24.57 -30.44 40 6 6 +6
20MAR26 580.00 P 34.00 34.50 33.50 33.44 -31.05 46 5 5 +5
20MAR26 590.00 P 0.00 0.00 0.00 41.05 -33.15 45 0 0 0
20MAR26 600.00 P 0.00 0.00 0.00 49.82 -34.23 47 0 0 0
20MAR26 610.00 P 0.00 0.00 0.00 57.31 -36.69 38 0 0 0
20MAR26 620.00 P 0.00 0.00 0.00 67.19 -36.85 42 0 0 0
20MAR26 630.00 P 0.00 0.00 0.00 77.13 -36.91 46 0 0 0
20MAR26 640.00 P 0.00 0.00 0.00 87.60 -36.44 55 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 72 0 4,812 0
30MAR26 330.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1,086 0
30MAR26 340.00 P 0.00 0.00 0.00 0.01 0.00 64 0 282 0
30MAR26 350.00 P 0.00 0.00 0.00 0.01 0.00 61 0 832 0
30MAR26 360.00 P 0.08 0.08 0.07 0.01 0.00 57 15 1,630 +12
30MAR26 370.00 P 0.09 0.09 0.09 0.01 -0.01 54 4 1,664 -1
30MAR26 380.00 P 0.09 0.10 0.09 0.01 -0.03 50 3 2,025 +2
30MAR26 390.00 P 0.10 0.10 0.10 0.01 -0.06 47 1 1,073 +1
30MAR26 400.00 P 0.10 0.14 0.07 0.01 -0.12 44 312 4,043 +190
30MAR26 410.00 P 0.32 0.32 0.15 0.01 -0.20 41 365 1,625 +135
30MAR26 420.00 P 0.43 0.43 0.20 0.01 -0.36 38 103 3,588 +7
30MAR26 430.00 P 0.55 0.55 0.36 0.02 -0.61 37 1,030 6,136 +766
30MAR26 440.00 P 0.75 0.75 0.45 0.04 -0.98 36 122 4,374 +30
30MAR26 450.00 P 2.00 2.00 0.60 0.10 -1.51 36 644 4,494 +163
30MAR26 460.00 P 2.20 2.20 0.80 0.20 -2.27 36 353 4,091 +84
30MAR26 470.00 P 2.40 2.40 1.10 0.42 -3.27 36 387 7,004 +138
30MAR26 480.00 P 3.00 3.00 1.48 0.79 -4.54 36 1,456 9,343 +74
30MAR26 490.00 P 5.45 5.45 2.04 1.41 -5.92 36 1,269 11,512 +96
30MAR26 500.00 P 6.24 6.60 2.90 2.36 -7.74 36 4,398 20,946 -585
30MAR26 510.00 P 9.00 9.00 4.28 3.81 -9.92 35 3,303 12,924 +449
30MAR26 520.00 P 15.80 15.80 6.00 5.88 -12.59 36 7,588 12,658 +232
30MAR26 530.00 P 15.61 17.00 8.33 8.50 -15.62 35 2,445 7,631 -454
30MAR26 540.00 P 28.00 28.00 11.79 12.18 -18.31 36 5,587 11,929 -1,195
30MAR26 550.00 P 28.00 30.68 15.80 16.70 -21.09 36 5,788 10,892 -2,098
30MAR26 560.00 P 32.00 36.10 21.50 21.80 -25.56 36 1,201 14,380 -100
30MAR26 570.00 P 44.00 44.00 28.00 27.92 -29.65 36 543 8,607 +96
30MAR26 580.00 P 50.26 52.50 34.42 36.03 -29.02 38 745 11,352 -284
30MAR26 590.00 P 58.00 58.00 45.00 43.19 -33.55 38 210 9,461 -50
30MAR26 600.00 P 71.31 71.64 50.00 52.30 -33.46 41 717 17,017 -405
30MAR26 610.00 P 77.99 80.00 60.00 61.34 -32.70 43 163 12,650 -100
30MAR26 620.00 P 88.00 88.00 70.00 70.62 -33.47 45 752 7,412 +6
30MAR26 630.00 P 98.30 100.50 77.00 77.83 -36.21 38 345 4,605 -114
30MAR26 640.00 P 89.31 90.31 89.31 88.87 -35.18 47 2 1,696 0
30MAR26 650.00 P 112.37 112.37 112.37 98.40 -35.65 48 147 10,148 0
30MAR26 660.00 P 120.00 120.00 120.00 108.09 -35.95 50 5 519 -5
30MAR26 670.00 P 0.00 0.00 0.00 117.92 -36.12 52 0 3,175 0
30MAR26 680.00 P 0.00 0.00 0.00 127.32 -36.72 51 0 4 0
30MAR26 690.00 P 0.00 0.00 0.00 137.28 -36.76 53 0 39 0
30MAR26 700.00 P 0.00 0.00 0.00 146.50 -37.54 0 0 74 0
30MAR26 710.00 P 0.00 0.00 0.00 156.50 -37.57 0 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 168.92 -35.12 73 0 0 0
30MAR26 730.00 P 0.00 0.00 0.00 180.87 -33.17 86 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 186.50 -37.54 0 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 201.02 -33.02 93 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 210.65 -33.38 94 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 218.75 -35.28 86 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 227.40 -36.63 78 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 237.29 -36.74 79 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 253.32 -30.71 117 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 257.79 -36.24 89 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 267.27 -36.76 86 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 282.98 -31.05 124 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 288.90 -35.13 104 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 301.57 -32.46 122 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 306.50 -37.53 0 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 323.29 -30.74 135 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 331.77 -32.29 130 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 343.00 -31.03 139 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 347.27 -36.76 103 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 362.82 -31.21 142 0 0 0
30MAR26 920.00 P 375.60 375.60 375.60 366.50 -37.53 0 100 0 0
29APR26 380.00 P 0.45 0.45 0.45 0.01 -0.28 32 8 108 +8
29APR26 390.00 P 0.00 0.00 0.00 0.02 -0.42 31 0 164 0
29APR26 400.00 P 0.84 0.85 0.84 0.05 -0.65 32 35 334 +31
29APR26 410.00 P 1.47 1.47 1.47 0.09 -0.95 31 1 585 0
29APR26 420.00 P 1.83 1.83 1.18 0.17 -1.34 31 11 819 0
29APR26 430.00 P 0.00 0.00 0.00 0.30 -1.82 31 0 277 0
29APR26 440.00 P 1.75 1.75 1.63 0.52 -2.49 31 66 1,398 +46
29APR26 450.00 P 2.84 2.84 1.90 0.85 -3.32 31 325 1,711 +111
29APR26 460.00 P 3.56 3.86 2.46 1.34 -4.25 31 661 2,549 +590
29APR26 470.00 P 6.08 6.08 3.28 2.04 -5.27 31 143 3,302 +63
29APR26 480.00 P 6.77 6.77 4.40 3.06 -6.44 31 457 3,910 +37
29APR26 490.00 P 8.80 8.80 5.15 4.42 -7.51 31 756 5,621 -112
29APR26 500.00 P 11.50 11.50 6.45 6.20 -9.49 31 767 7,442 +40
29APR26 510.00 P 13.70 14.00 8.54 8.45 -10.62 31 522 5,207 -175
29APR26 520.00 P 17.62 17.62 11.00 11.22 -12.69 31 463 5,116 -158
29APR26 530.00 P 21.58 22.01 14.00 14.25 -15.03 31 612 4,229 -266
29APR26 540.00 P 27.80 27.80 17.88 18.05 -18.49 30 3,338 5,984 +577
29APR26 550.00 P 32.77 33.34 22.91 22.91 -20.60 31 1,060 9,326 +857
29APR26 560.00 P 32.66 33.41 27.49 28.02 -22.76 31 231 2,784 -41
29APR26 570.00 P 48.00 48.00 33.00 33.92 -24.74 31 115 1,642 -2
29APR26 580.00 P 48.23 48.23 41.60 40.70 -27.71 31 32 2,362 0
29APR26 590.00 P 48.87 48.87 48.87 47.98 -28.76 32 3 2,403 0
29APR26 600.00 P 73.90 73.90 55.00 56.40 -29.58 33 15 7,469 0
29APR26 610.00 P 74.71 74.71 63.00 64.01 -31.25 33 22 1,921 0
29APR26 620.00 P 0.00 0.00 0.00 72.60 -31.87 33 0 1,940 0
29APR26 630.00 P 86.88 87.49 80.50 81.45 -32.78 34 44 701 +43
29APR26 640.00 P 0.00 0.00 0.00 90.57 -33.48 35 0 500 0
29APR26 650.00 P 105.34 105.86 105.34 98.40 -35.65 32 60 283 +60
29APR26 660.00 P 0.00 0.00 0.00 108.09 -35.95 34 0 2 0
29APR26 670.00 P 0.00 0.00 0.00 117.92 -36.12 35 0 0 0
29APR26 680.00 P 129.50 129.50 129.50 127.32 -36.72 35 2 3 +2
29APR26 690.00 P 0.00 0.00 0.00 137.28 -36.76 37 0 1 0
29APR26 700.00 P 0.00 0.00 0.00 148.10 -35.94 42 0 0 0
29APR26 710.00 P 0.00 0.00 0.00 156.99 -37.08 38 0 0 0
29APR26 720.00 P 0.00 0.00 0.00 169.95 -34.09 52 0 0 0
29APR26 730.00 P 0.00 0.00 0.00 180.87 -33.17 56 0 0 0
29APR26 740.00 P 0.00 0.00 0.00 187.79 -36.25 48 0 0 0
29APR26 750.00 P 0.00 0.00 0.00 201.02 -33.02 61 0 0 0
29APR26 760.00 P 0.00 0.00 0.00 212.08 -31.96 65 0 0 0
29APR26 770.00 P 0.00 0.00 0.00 222.12 -31.91 67 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 227.40 -36.63 53 0 0 0
29APR26 790.00 P 0.00 0.00 0.00 241.49 -32.54 70 0 0 0
29APR26 800.00 P 0.00 0.00 0.00 253.32 -30.90 76 0 0 0
29APR26 810.00 P 0.00 0.00 0.00 257.79 -36.24 60 0 0 0
29APR26 820.00 P 0.00 0.00 0.00 267.27 -36.95 58 0 0 0
29APR26 830.00 P 0.00 0.00 0.00 282.98 -31.05 80 0 0 0
29APR26 840.00 P 0.00 0.00 0.00 288.90 -35.13 69 0 0 0
29APR26 850.00 P 0.00 0.00 0.00 301.57 -32.65 80 0 0 0
29APR26 860.00 P 0.00 0.00 0.00 306.50 -37.53 0 0 0 0
29APR26 870.00 P 0.00 0.00 0.00 323.29 -30.74 88 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 331.77 -32.29 85 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 343.00 -31.03 91 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 347.49 -36.54 71 0 0 0
29APR26 910.00 P 0.00 0.00 0.00 362.82 -31.40 93 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 366.50 -37.53 0 0 0 0
28MAY26 380.00 P 1.42 1.42 1.17 0.13 -1.17 31 83 83 +83
28MAY26 390.00 P 0.00 0.00 0.00 0.23 -1.57 32 0 253 0
28MAY26 400.00 P 2.00 2.00 2.00 0.37 -2.04 31 12 345 0
28MAY26 410.00 P 0.00 0.00 0.00 0.58 -2.62 31 0 113 0
28MAY26 420.00 P 2.62 2.62 2.59 0.89 -3.22 31 4 167 -4
28MAY26 430.00 P 2.51 2.51 2.51 1.35 -3.72 31 1 607 0
28MAY26 440.00 P 4.60 4.60 3.20 1.97 -4.45 31 94 3,724 -4
28MAY26 450.00 P 5.66 5.66 4.00 2.78 -5.24 31 60 5,934 -18
28MAY26 460.00 P 6.72 6.88 4.90 3.81 -6.28 31 89 960 +28
28MAY26 470.00 P 8.90 9.06 6.39 5.22 -7.21 31 136 1,510 +127
28MAY26 480.00 P 11.00 11.00 7.45 6.95 -8.18 31 277 2,007 +148
28MAY26 490.00 P 15.50 15.50 9.96 8.99 -9.42 31 591 3,279 -110
28MAY26 500.00 P 13.17 13.58 11.65 11.53 -10.53 31 120 4,370 +72
28MAY26 510.00 P 20.00 20.25 14.11 14.11 -12.04 30 91 3,681 -45
28MAY26 520.00 P 23.00 24.67 17.32 17.36 -13.76 30 389 6,962 -169
28MAY26 530.00 P 29.47 29.70 21.38 21.38 -15.41 30 202 3,822 +18
28MAY26 540.00 P 34.61 35.34 25.50 25.50 -17.56 30 609 4,398 -6
28MAY26 550.00 P 41.56 41.56 30.00 30.48 -19.50 30 2,234 5,031 +1,410
28MAY26 560.00 P 48.98 48.98 35.22 35.92 -23.03 30 489 1,543 +64
28MAY26 570.00 P 51.00 51.00 42.30 41.32 -25.43 29 312 1,490 +292
28MAY26 580.00 P 54.89 54.89 51.00 48.32 -26.63 30 60 721 +26
28MAY26 590.00 P 0.00 0.00 0.00 55.39 -27.92 30 0 715 0
28MAY26 600.00 P 60.29 60.29 60.29 62.99 -29.09 31 3 248 +3
28MAY26 610.00 P 0.00 0.00 0.00 71.34 -29.03 32 0 2,356 0
28MAY26 620.00 P 0.00 0.00 0.00 75.81 -33.93 27 0 53 0
28MAY26 630.00 P 0.00 0.00 0.00 88.98 -30.13 34 0 104 0
28MAY26 640.00 P 0.00 0.00 0.00 97.23 -31.30 34 0 6 0
28MAY26 650.00 P 0.00 0.00 0.00 105.99 -32.13 34 0 5 0
28MAY26 660.00 P 0.00 0.00 0.00 114.87 -32.92 34 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 124.09 -33.41 35 0 2 0
28MAY26 680.00 P 0.00 0.00 0.00 132.39 -34.85 33 0 2 0
28MAY26 690.00 P 0.00 0.00 0.00 143.40 -33.60 37 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 152.93 -33.84 38 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 161.98 -34.57 38 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 171.90 -34.44 39 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 182.72 -33.42 43 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 194.49 -31.45 48 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 201.05 -34.71 41 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 212.08 -33.52 46 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 222.12 -33.33 47 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 235.07 -30.24 56 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 241.49 -33.70 49 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 253.83 -31.25 56 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 257.96 -37.03 31 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 268.96 -35.94 43 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 282.98 -31.84 58 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 288.90 -35.85 45 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 301.57 -33.12 57 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 308.32 -36.30 44 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 323.29 -31.27 64 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 331.77 -32.72 61 0 0 0
28MAY26 890.00 P 0.00 0.00 0.00 343.35 -31.08 67 0 0 0
28MAY26 900.00 P 0.00 0.00 0.00 348.17 -36.20 48 0 0 0
29JUN26 380.00 P 2.29 2.32 1.85 0.23 -1.39 28 21 3,670 +18
29JUN26 390.00 P 0.00 0.00 0.00 0.39 -1.92 29 0 549 0
29JUN26 400.00 P 2.78 2.78 2.60 0.61 -2.47 29 100 1,598 -96
29JUN26 410.00 P 0.00 0.00 0.00 0.92 -3.11 29 0 595 0
29JUN26 420.00 P 4.10 4.10 4.10 1.40 -3.87 29 1 712 0
29JUN26 430.00 P 5.80 5.80 4.58 2.04 -4.64 29 34 1,904 0
29JUN26 440.00 P 6.37 6.37 5.40 2.85 -5.63 29 45 2,565 +7
29JUN26 450.00 P 7.42 7.42 5.90 3.91 -6.64 29 153 5,353 +72
29JUN26 460.00 P 9.18 9.18 7.30 5.31 -7.49 29 167 9,241 +112
29JUN26 470.00 P 11.46 11.46 8.61 6.98 -8.01 29 186 2,578 +85
29JUN26 480.00 P 14.00 14.00 10.60 8.98 -9.03 29 139 6,016 +31
29JUN26 490.00 P 16.52 16.52 12.68 11.49 -10.06 29 251 14,489 -42
29JUN26 500.00 P 19.00 20.00 15.00 14.30 -11.43 29 1,146 18,030 -548
29JUN26 510.00 P 23.50 23.50 18.00 17.63 -12.18 29 107 11,366 -92
29JUN26 520.00 P 27.45 28.20 21.48 21.44 -13.34 29 325 10,078 +209
29JUN26 530.00 P 31.31 31.31 25.00 25.07 -15.76 29 211 5,242 +18
29JUN26 540.00 P 37.91 37.91 28.99 29.21 -17.87 29 2,433 12,740 +2,267
29JUN26 550.00 P 47.80 47.80 34.85 34.43 -18.37 29 2,149 9,920 +1,413
29JUN26 560.00 P 48.88 51.00 40.00 40.00 -21.81 29 52 12,698 +1
29JUN26 570.00 P 46.80 46.80 46.00 46.00 -22.93 29 47 5,013 +17
29JUN26 580.00 P 52.83 52.83 52.83 51.94 -23.01 29 1 10,848 -1
29JUN26 590.00 P 76.16 76.16 62.44 58.94 -24.37 29 3 3,688 -1
29JUN26 600.00 P 80.00 80.00 68.50 66.22 -27.06 29 204 5,528 -153
29JUN26 610.00 P 79.30 79.30 79.30 71.34 -29.03 27 2 2,225 +2
29JUN26 620.00 P 97.50 99.00 80.50 80.43 -30.57 28 70 5,121 0
29JUN26 630.00 P 94.23 94.61 94.23 90.13 -30.84 30 61 3,475 +16
29JUN26 640.00 P 0.00 0.00 0.00 97.60 -30.93 29 0 3,297 0
29JUN26 650.00 P 110.50 110.50 110.50 105.99 -32.13 29 1 2,002 +1
29JUN26 660.00 P 0.00 0.00 0.00 114.87 -32.92 29 0 6,153 0
29JUN26 670.00 P 0.00 0.00 0.00 125.70 -32.87 32 0 306 0
29JUN26 680.00 P 0.00 0.00 0.00 132.39 -34.85 29 0 282 0
29JUN26 690.00 P 0.00 0.00 0.00 143.40 -33.60 32 0 118 0
29JUN26 700.00 P 0.00 0.00 0.00 152.93 -33.84 33 0 1,035 0
29JUN26 710.00 P 0.00 0.00 0.00 161.98 -34.57 32 0 201 0
29JUN26 720.00 P 0.00 0.00 0.00 171.90 -34.44 34 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 182.72 -33.42 37 0 1,000 0
29JUN26 740.00 P 0.00 0.00 0.00 194.49 -31.45 41 0 1,601 0
29JUN26 750.00 P 0.00 0.00 0.00 201.09 -34.67 36 0 38 0
29JUN26 760.00 P 0.00 0.00 0.00 212.08 -33.55 39 0 130 0
29JUN26 770.00 P 0.00 0.00 0.00 222.12 -33.44 41 0 20 0
29JUN26 780.00 P 0.00 0.00 0.00 235.07 -30.42 48 0 10 0
29JUN26 790.00 P 0.00 0.00 0.00 244.22 -30.98 48 0 0 0
29JUN26 800.00 P 269.00 269.00 269.00 253.83 -31.26 48 1 3 0
29JUN26 810.00 P 0.00 0.00 0.00 259.52 -35.48 38 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 269.55 -35.37 40 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 282.98 -31.86 50 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 289.75 -35.02 43 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 304.01 -30.69 54 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 309.51 -35.13 44 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 323.36 -31.21 55 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 333.31 -31.20 56 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 343.35 -31.10 57 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 348.57 -35.82 44 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 362.82 -31.51 59 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 367.33 -36.94 28 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 1.90 -3.20 30 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 2.62 -3.71 30 0 40 0
29SEP26 400.00 P 5.42 5.42 5.42 3.34 -4.31 30 1 1,943 +1
29SEP26 410.00 P 0.00 0.00 0.00 4.36 -4.76 30 0 397 0
29SEP26 420.00 P 7.92 7.92 7.92 5.42 -5.34 30 1 394 +1
29SEP26 430.00 P 10.10 10.10 8.65 6.86 -5.77 30 10 676 -10
29SEP26 440.00 P 9.95 9.95 9.95 8.36 -6.27 30 3,010 3,366 +2,926
29SEP26 450.00 P 13.60 13.70 13.60 10.30 -6.86 30 6 4,274 +4
29SEP26 460.00 P 14.20 14.50 14.20 12.29 -7.62 29 32 1,032 0
29SEP26 470.00 P 19.00 19.00 16.16 14.83 -8.10 29 48 4,284 -42
29SEP26 480.00 P 21.30 21.30 17.81 17.37 -9.04 29 288 5,639 -210
29SEP26 490.00 P 24.20 25.00 20.50 20.16 -9.84 29 1,068 3,650 -990
29SEP26 500.00 P 26.30 26.30 23.45 23.45 -10.75 29 19 10,122 +15
29SEP26 510.00 P 28.20 28.50 27.39 26.65 -11.80 29 25 5,807 -12
29SEP26 520.00 P 37.50 37.50 30.80 30.47 -12.89 29 23 6,028 -19
29SEP26 530.00 P 40.80 41.44 34.99 34.59 -14.91 28 105 2,310 +10
29SEP26 540.00 P 47.00 47.00 41.14 39.08 -16.33 28 1,483 5,729 +798
29SEP26 550.00 P 51.86 54.30 44.00 43.92 -18.00 28 2,101 8,588 +1,262
29SEP26 560.00 P 58.06 59.75 52.00 49.26 -21.87 28 34 6,278 +27
29SEP26 570.00 P 58.40 58.40 58.40 54.92 -23.31 28 1 1,631 0
29SEP26 580.00 P 0.00 0.00 0.00 61.10 -24.61 28 0 4,900 0
29SEP26 590.00 P 70.34 71.00 67.00 65.14 -25.64 27 234 1,274 +214
29SEP26 600.00 P 88.00 88.00 75.00 72.17 -27.67 27 110 17,024 -3
29SEP26 610.00 P 87.07 87.16 83.88 79.36 -27.16 27 240 2,662 -4
29SEP26 620.00 P 0.00 0.00 0.00 84.54 -30.23 25 0 2,370 0
29SEP26 630.00 P 0.00 0.00 0.00 95.71 -27.43 28 0 2,336 0
29SEP26 640.00 P 0.00 0.00 0.00 100.38 -31.17 25 0 1,111 0
29SEP26 650.00 P 0.00 0.00 0.00 108.57 -31.62 25 0 15,529 0
29SEP26 660.00 P 138.00 138.00 136.00 117.03 -31.93 25 6 7,028 +6
29SEP26 670.00 P 0.00 0.00 0.00 125.88 -32.69 26 0 1,030 0
29SEP26 680.00 P 155.59 155.59 139.87 134.90 -33.88 26 8 365 -3
29SEP26 690.00 P 0.00 0.00 0.00 143.51 -33.49 26 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 152.93 -37.60 26 0 195 0
29SEP26 710.00 P 0.00 0.00 0.00 161.98 -37.95 26 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 171.90 -35.05 27 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 182.83 -33.79 29 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 194.89 -31.37 33 0 60 0
29SEP26 750.00 P 0.00 0.00 0.00 201.09 -34.83 29 0 227 0
29SEP26 760.00 P 0.00 0.00 0.00 212.08 -33.73 31 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 222.12 -33.50 32 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 235.07 -30.42 37 0 60 0
29SEP26 790.00 P 0.00 0.00 0.00 244.22 -31.08 37 0 10 0
29SEP26 800.00 P 0.00 0.00 0.00 253.83 -31.36 38 0 118 0
29SEP26 810.00 P 0.00 0.00 0.00 261.47 -33.61 35 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 270.48 -34.51 34 0 64 0
29SEP26 830.00 P 0.00 0.00 0.00 283.27 -31.64 40 0 100 0
29SEP26 840.00 P 297.00 297.00 297.00 289.75 -35.08 34 2 59 +2
29SEP26 850.00 P 0.00 0.00 0.00 304.01 -30.75 43 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 309.51 -35.18 35 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 323.36 -31.26 44 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 333.31 -31.25 44 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 343.35 -31.14 45 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 348.57 -35.86 35 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 362.82 -31.54 46 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 368.38 -35.92 36 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 378.59 -35.65 38 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 387.21 -36.96 25 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 397.16 -36.95 24 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 407.11 -36.94 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 418.25 -35.77 40 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 427.02 -37.00 26 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 441.58 -32.44 50 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 447.84 -36.18 40 0 0 0
30DEC26 380.00 P 6.35 7.00 6.35 4.99 -1.36 31 48 61 +48
30DEC26 390.00 P 0.00 0.00 0.00 6.01 -1.81 31 0 108 0
30DEC26 400.00 P 9.30 9.30 8.50 7.32 -2.28 31 23 2,166 -23
30DEC26 410.00 P 0.00 0.00 0.00 8.73 -2.86 31 0 337 0
30DEC26 420.00 P 12.50 12.80 11.15 10.33 -3.55 30 20 1,384 -5
30DEC26 430.00 P 13.00 13.00 13.00 12.23 -4.25 30 1 978 -1
30DEC26 440.00 P 18.00 18.00 17.10 14.14 -5.14 30 2 1,034 0
30DEC26 450.00 P 19.52 19.52 16.30 15.94 -6.24 30 24 1,848 -4
30DEC26 460.00 P 20.14 20.14 20.14 18.16 -6.89 29 45 2,879 0
30DEC26 470.00 P 22.80 22.80 21.28 20.62 -8.19 29 2 654 0
30DEC26 480.00 P 28.00 28.00 24.14 23.47 -8.52 29 63 3,109 0
30DEC26 490.00 P 30.62 30.62 27.00 26.45 -9.77 29 3 2,160 -3
30DEC26 500.00 P 35.50 35.56 29.60 29.92 -10.89 28 169 10,751 -139
30DEC26 510.00 P 40.10 40.10 33.50 33.58 -11.88 28 1,095 3,162 -482
30DEC26 520.00 P 44.20 44.20 37.20 37.28 -13.49 28 44 3,004 -8
30DEC26 530.00 P 47.50 47.50 41.50 41.66 -14.50 28 26 864 -19
30DEC26 540.00 P 48.80 48.80 45.80 46.07 -16.33 28 35 2,010 -17
30DEC26 550.00 P 59.05 60.34 50.80 50.79 -17.29 28 449 5,221 +230
30DEC26 560.00 P 65.00 65.45 56.74 55.98 -20.66 27 524 3,857 +250
30DEC26 570.00 P 71.53 71.53 62.27 61.61 -21.82 27 37 4,537 0
30DEC26 580.00 P 0.00 0.00 0.00 67.37 -20.50 27 0 6,819 0
30DEC26 590.00 P 77.00 77.00 76.20 71.93 -22.95 26 3 3,816 0
30DEC26 600.00 P 84.50 84.50 80.00 80.00 -22.18 27 1,205 23,726 0
30DEC26 610.00 P 91.50 91.50 91.50 83.76 -26.02 26 1 4,675 -1
30DEC26 620.00 P 0.00 0.00 0.00 90.20 -27.25 25 0 2,848 0
30DEC26 630.00 P 105.12 105.12 101.00 96.71 -28.59 25 1,201 2,156 +944
30DEC26 640.00 P 0.00 0.00 0.00 104.84 -28.63 25 0 1,728 0
30DEC26 650.00 P 0.00 0.00 0.00 112.09 -29.61 25 0 1,642 0
30DEC26 660.00 P 138.00 138.00 138.00 120.85 -29.36 25 10 6,009 -10
30DEC26 670.00 P 0.00 0.00 0.00 129.97 -29.88 26 0 33 0
30DEC26 680.00 P 146.57 146.57 146.57 141.76 -27.04 28 1 115 -1
30DEC26 690.00 P 0.00 0.00 0.00 150.35 -27.75 28 0 1 0
30DEC26 700.00 P 0.00 0.00 0.00 156.09 -34.44 26 0 11,267 0
30DEC26 710.00 P 0.00 0.00 0.00 166.87 -33.06 28 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 177.32 -30.72 29 0 21 0
30DEC26 730.00 P 0.00 0.00 0.00 186.69 -30.80 30 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 196.15 -31.06 30 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 202.46 -34.18 27 0 104 0
30DEC26 760.00 P 0.00 0.00 0.00 215.60 -30.71 31 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 225.46 -30.57 32 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 235.43 -30.37 33 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 244.22 -31.38 33 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 253.83 -31.56 33 0 128 0
30DEC26 810.00 P 0.00 0.00 0.00 261.47 -33.82 31 0 60 0
30DEC26 820.00 P 0.00 0.00 0.00 273.54 -31.63 34 0 20 0
30DEC26 830.00 P 0.00 0.00 0.00 283.27 -31.77 35 0 1 0
30DEC26 840.00 P 0.00 0.00 0.00 289.75 -35.18 30 0 1 0
30DEC26 850.00 P 0.00 0.00 0.00 304.01 -30.83 37 0 48 0
30DEC26 860.00 P 0.00 0.00 0.00 309.51 -35.25 31 0 3 0
30DEC26 870.00 P 0.00 0.00 0.00 323.36 -31.32 38 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 333.31 -31.30 39 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 343.35 -31.18 39 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 349.36 -35.10 34 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 362.82 -31.57 40 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 369.03 -35.30 34 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 378.59 -35.67 34 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 388.34 -35.85 34 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 397.16 -36.97 27 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 407.92 -36.14 34 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 418.25 -35.77 36 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 427.02 -37.00 28 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 441.58 -32.44 44 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 447.84 -36.18 36 0 0 0
30MAR27 380.00 P 10.00 10.00 8.90 7.14 -2.71 30 6 48 +6
30MAR27 390.00 P 0.00 0.00 0.00 8.56 -3.23 30 0 88 0
30MAR27 400.00 P 12.85 12.89 11.19 9.99 -3.75 30 5 90 +4
30MAR27 410.00 P 0.00 0.00 0.00 11.80 -4.38 30 0 203 0
30MAR27 420.00 P 0.00 0.00 0.00 13.71 -5.01 30 0 324 0
30MAR27 430.00 P 0.00 0.00 0.00 15.71 -5.31 30 0 244 0
30MAR27 440.00 P 0.00 0.00 0.00 17.87 -5.83 29 0 84 0
30MAR27 450.00 P 21.00 21.00 21.00 19.75 -7.36 29 1 268 0
30MAR27 460.00 P 26.56 26.56 26.56 22.80 -7.45 29 1 170 -1
30MAR27 470.00 P 0.00 0.00 0.00 25.04 -8.67 28 0 177 0
30MAR27 480.00 P 32.00 32.00 32.00 28.04 -9.42 28 40 147 +9
30MAR27 490.00 P 37.38 37.38 33.00 31.32 -10.34 28 2 121 -1
30MAR27 500.00 P 40.00 40.15 35.50 34.99 -11.16 28 22 377 +6
30MAR27 510.00 P 39.00 39.00 38.30 38.69 -12.03 28 11 1,236 +11
30MAR27 520.00 P 49.00 49.80 45.20 42.67 -13.25 28 56 90 +54
30MAR27 530.00 P 54.00 54.00 54.00 47.09 -14.11 27 2 35 +2
30MAR27 540.00 P 52.40 52.40 52.40 51.54 -15.07 27 10 16 +6
30MAR27 550.00 P 65.00 65.00 56.47 56.21 -16.41 27 68 696 +67
30MAR27 560.00 P 70.77 70.77 62.20 61.84 -16.89 27 65 277 +35
30MAR27 570.00 P 77.69 77.69 67.50 67.18 -17.73 27 72 302 +1
30MAR27 580.00 P 80.00 80.00 76.58 72.98 -18.60 27 40 412 +10
30MAR27 590.00 P 81.25 81.25 81.25 79.05 -19.37 27 60 220 +18
30MAR27 600.00 P 0.00 0.00 0.00 85.31 -20.03 27 0 907 0
30MAR27 610.00 P 100.22 100.22 100.22 92.16 -20.39 27 30 503 0
30MAR27 620.00 P 107.40 107.40 102.00 99.21 -20.85 27 34 204 +4
30MAR27 630.00 P 0.00 0.00 0.00 106.40 -23.33 27 0 214 0
30MAR27 640.00 P 0.00 0.00 0.00 112.71 -26.40 27 0 6 0
30MAR27 650.00 P 0.00 0.00 0.00 122.12 -25.24 28 0 110 0
30MAR27 660.00 P 0.00 0.00 0.00 128.76 -27.03 27 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 135.33 -29.03 26 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 142.27 -30.81 26 0 101 0
30MAR27 690.00 P 0.00 0.00 0.00 153.94 -28.00 28 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 157.20 -33.70 25 0 1 0
30MAR27 710.00 P 0.00 0.00 0.00 170.70 - 28 0 0 -
30MAR27 720.00 P 0.00 0.00 0.00 180.08 - 28 0 0 -
30MAR27 730.00 P 0.00 0.00 0.00 188.43 - 28 0 0 -
30MAR27 740.00 P 0.00 0.00 0.00 198.17 - 29 0 0 -
30MAR27 750.00 P 0.00 0.00 0.00 208.21 - 30 0 0 -
30MAR27 760.00 P 0.00 0.00 0.00 216.80 - 30 0 0 -
30MAR27 770.00 P 0.00 0.00 0.00 226.53 - 30 0 0 -
30MAR27 780.00 P 0.00 0.00 0.00 235.43 - 30 0 0 -
30MAR27 790.00 P 0.00 0.00 0.00 245.39 - 31 0 0 -
30MAR27 800.00 P 0.00 0.00 0.00 254.48 - 31 0 0 -
30MAR27 810.00 P 0.00 0.00 0.00 263.16 - 30 0 0 -
30MAR27 820.00 P 0.00 0.00 0.00 273.54 - 31 0 0 -
30MAR27 830.00 P 0.00 0.00 0.00 283.27 - 32 0 0 -
30MAR27 840.00 P 0.00 0.00 0.00 291.91 - 31 0 0 -
30MAR27 850.00 P 0.00 0.00 0.00 304.01 - 34 0 0 -
TOTAL PUT 110,762 840,504 +20,405
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$ 117.40
30MAR26 50.00 C 0.00 0.00 0.00 67.47 +2.55 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 65.14 +3.02 160 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 62.48 +2.83 98 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 59.98 +2.84 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 57.48 +3.49 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 54.99 +3.50 80 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 52.49 +2.81 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 50.00 +2.84 77 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 47.67 +2.77 108 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 45.17 +3.12 101 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 42.51 +2.33 62 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 40.12 +3.00 83 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 37.51 +2.47 0 0 15 0
30MAR26 82.50 C 0.00 0.00 0.00 35.02 +2.55 49 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 32.95 +3.92 85 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 30.15 +3.01 63 0 46 0
30MAR26 90.00 C 0.00 0.00 0.00 27.69 +2.91 60 0 109 0
30MAR26 92.50 C 0.00 0.00 0.00 25.04 +3.20 37 0 165 0
30MAR26 95.00 C 0.00 0.00 0.00 22.56 +2.84 37 0 192 0
30MAR26 97.50 C 0.00 0.00 0.00 20.09 +3.19 37 0 79 0
30MAR26 100.00 C 0.00 0.00 0.00 17.65 +2.78 36 0 132 0
30MAR26 102.50 C 0.00 0.00 0.00 15.28 +2.69 37 0 83 0
30MAR26 105.00 C 0.00 0.00 0.00 12.98 +2.52 36 0 119 0
30MAR26 107.50 C 0.00 0.00 0.00 10.81 +2.29 36 0 294 0
30MAR26 110.00 C 0.00 0.00 0.00 8.81 +2.11 37 0 66 0
30MAR26 112.50 C 7.03 7.03 7.03 6.82 +1.65 35 17 145 -15
30MAR26 115.00 C 0.00 0.00 0.00 5.26 +1.36 35 0 162 0
30MAR26 117.50 C 3.86 3.86 3.86 3.97 +1.10 35 1 511 0
30MAR26 120.00 C 3.12 3.12 2.79 2.91 +0.85 36 63 232 +16
30MAR26 122.50 C 2.36 2.37 1.97 2.07 +0.63 36 92 667 +32
30MAR26 125.00 C 2.31 2.31 1.41 1.44 +0.45 36 48 832 -15
30MAR26 127.50 C 1.06 1.06 1.06 0.97 +0.30 36 15 243 0
30MAR26 130.00 C 0.80 0.80 0.61 0.63 +0.17 36 10 196 -3
30MAR26 132.50 C 0.00 0.00 0.00 0.42 +0.13 37 0 169 0
30MAR26 135.00 C 0.00 0.00 0.00 0.26 +0.07 37 0 136 0
30MAR26 137.50 C 0.00 0.00 0.00 0.16 +0.04 37 0 99 0
30MAR26 140.00 C 0.00 0.00 0.00 0.10 +0.03 37 0 126 0
30MAR26 142.50 C 0.00 0.00 0.00 0.06 +0.02 37 0 138 0
30MAR26 145.00 C 0.00 0.00 0.00 0.03 0.00 37 0 150 0
30MAR26 147.50 C 0.00 0.00 0.00 0.02 0.00 37 0 150 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 37 0 73 0
29APR26 67.50 C 0.00 0.00 0.00 50.37 +3.21 76 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 47.67 +2.30 53 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 45.17 +3.12 47 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 42.67 +2.32 40 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 40.46 +3.34 61 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 37.69 +2.46 36 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 35.20 +2.52 34 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 33.09 +2.94 53 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 30.55 +2.91 47 0 15 0
29APR26 90.00 C 0.00 0.00 0.00 28.22 +3.05 47 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 25.32 +2.58 32 0 28 0
29APR26 95.00 C 0.00 0.00 0.00 23.37 +2.99 42 0 51 0
29APR26 97.50 C 0.00 0.00 0.00 21.19 +3.08 42 0 105 0
29APR26 100.00 C 0.00 0.00 0.00 18.91 +2.97 40 0 71 0
29APR26 102.50 C 0.00 0.00 0.00 16.66 +2.76 38 0 15 0
29APR26 105.00 C 0.00 0.00 0.00 14.62 +2.63 38 0 38 0
29APR26 107.50 C 0.00 0.00 0.00 12.19 +1.95 33 0 58 0
29APR26 110.00 C 0.00 0.00 0.00 10.81 +2.27 36 0 67 0
29APR26 112.50 C 0.00 0.00 0.00 8.74 +1.64 33 0 66 0
29APR26 115.00 C 0.00 0.00 0.00 7.27 +1.43 33 0 85 0
29APR26 117.50 C 6.05 6.05 6.05 5.98 +1.22 33 15 71 +15
29APR26 120.00 C 0.00 0.00 0.00 4.90 +1.09 33 0 43 0
29APR26 122.50 C 0.00 0.00 0.00 3.93 +0.92 33 0 65 0
29APR26 125.00 C 0.00 0.00 0.00 3.14 +0.77 33 0 178 0
29APR26 127.50 C 2.73 2.73 2.73 2.48 +0.62 34 15 123 0
29APR26 130.00 C 2.19 2.19 1.93 1.94 +0.49 34 30 164 0
29APR26 132.50 C 1.69 1.69 1.38 1.50 +0.39 34 34 94 -2
29APR26 135.00 C 1.10 1.10 1.10 1.15 +0.30 34 5 110 +4
29APR26 137.50 C 0.93 0.93 0.93 0.87 +0.23 34 1 2,721 -1
29APR26 140.00 C 0.00 0.00 0.00 0.65 +0.17 34 0 65 0
29APR26 142.50 C 0.00 0.00 0.00 0.48 +0.12 34 0 1,339 0
29APR26 145.00 C 0.00 0.00 0.00 0.36 +0.10 34 0 15 0
29APR26 147.50 C 0.00 0.00 0.00 0.26 +0.06 34 0 529 0
29APR26 150.00 C 0.00 0.00 0.00 0.20 +0.05 34 0 2 0
28MAY26 82.50 C 0.00 0.00 0.00 35.60 +2.92 46 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 33.25 +3.10 46 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 30.99 +3.12 46 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 28.62 +3.45 45 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 25.65 +2.55 34 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 23.37 +2.99 34 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 21.62 +2.95 39 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 18.91 +2.30 33 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 16.92 +2.26 34 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 14.62 +1.77 31 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 12.77 +1.58 31 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 11.80 +2.30 35 0 15 0
28MAY26 112.50 C 0.00 0.00 0.00 9.80 +1.67 33 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 8.37 +1.46 33 0 5 0
28MAY26 117.50 C 0.00 0.00 0.00 7.13 +1.30 33 0 15 0
28MAY26 120.00 C 0.00 0.00 0.00 6.04 +1.15 33 0 45 0
28MAY26 122.50 C 0.00 0.00 0.00 5.11 +1.03 33 0 35 0
28MAY26 125.00 C 0.00 0.00 0.00 4.27 +0.90 33 0 57 0
28MAY26 127.50 C 0.00 0.00 0.00 3.55 +0.78 33 0 60 0
28MAY26 130.00 C 0.00 0.00 0.00 2.93 +0.66 33 0 60 0
28MAY26 132.50 C 2.68 2.68 2.68 2.41 +0.60 33 15 75 +15
28MAY26 135.00 C 2.48 2.48 2.48 1.93 +0.38 33 15 75 0
28MAY26 137.50 C 0.00 0.00 0.00 1.62 +0.42 34 0 31 0
28MAY26 140.00 C 0.00 0.00 0.00 1.29 +0.32 34 525 565 +525
28MAY26 142.50 C 0.00 0.00 0.00 1.04 +0.27 34 0 20 0
28MAY26 145.00 C 0.00 0.00 0.00 0.81 +0.20 34 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 0.66 +0.18 34 0 85 0
28MAY26 150.00 C 0.00 0.00 0.00 0.51 +0.12 34 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 55.46 +3.22 66 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 52.97 +3.29 62 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 50.65 +3.49 63 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 47.72 +2.35 34 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 45.32 +3.18 44 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 43.30 +2.95 55 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 40.64 +2.83 48 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 38.19 +2.96 46 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 35.73 +2.83 43 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 33.42 +3.07 43 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 31.06 +3.19 42 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 28.62 +3.45 39 0 13 0
29JUN26 92.50 C 0.00 0.00 0.00 26.40 +3.30 39 0 18 0
29JUN26 95.00 C 0.00 0.00 0.00 24.38 +3.56 39 0 19 0
29JUN26 97.50 C 0.00 0.00 0.00 22.13 +3.46 38 0 13 0
29JUN26 100.00 C 0.00 0.00 0.00 19.95 +2.73 36 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 17.02 +1.64 30 0 17 0
29JUN26 105.00 C 0.00 0.00 0.00 16.20 +2.66 36 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 14.40 +2.30 35 0 45 0
29JUN26 110.00 C 0.00 0.00 0.00 12.09 +1.57 32 0 24 0
29JUN26 112.50 C 0.00 0.00 0.00 10.87 +1.66 33 0 15 0
29JUN26 115.00 C 0.00 0.00 0.00 9.51 +1.49 33 0 105 0
29JUN26 117.50 C 0.00 0.00 0.00 8.27 +1.31 32 0 15 0
29JUN26 120.00 C 0.00 0.00 0.00 7.21 +1.18 33 0 48 0
29JUN26 122.50 C 0.00 0.00 0.00 6.32 +1.12 33 0 111 0
29JUN26 125.00 C 0.00 0.00 0.00 5.44 +0.99 33 0 115 0
29JUN26 127.50 C 0.00 0.00 0.00 4.69 +0.87 33 0 40 0
29JUN26 130.00 C 0.00 0.00 0.00 4.02 +0.78 33 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 3.43 +0.71 33 0 15 0
29JUN26 135.00 C 0.00 0.00 0.00 2.87 +0.57 33 0 1 0
29JUN26 137.50 C 0.00 0.00 0.00 2.49 +0.55 33 0 2 0
29JUN26 140.00 C 0.00 0.00 0.00 2.07 +0.44 33 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 1.76 +0.41 33 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 1.45 +0.31 33 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 1.23 +0.30 33 0 20 0
29JUN26 150.00 C 0.00 0.00 0.00 1.01 +0.23 33 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 55.46 +3.22 50 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 52.97 +3.29 47 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 50.65 +3.49 47 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 47.76 +2.39 34 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 45.32 +2.56 34 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 43.30 +2.95 41 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 40.64 +2.83 36 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 38.19 +2.96 34 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 35.73 +2.43 32 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 33.69 +2.44 34 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 32.07 +3.67 38 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 29.07 +1.83 32 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 27.18 +3.06 33 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 25.80 +2.83 35 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 23.67 +3.29 34 0 1 0
29SEP26 100.00 C 0.00 0.00 0.00 22.38 +3.22 36 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 19.55 +2.30 32 0 15 0
29SEP26 105.00 C 0.00 0.00 0.00 17.97 +1.76 32 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 17.54 +2.72 35 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 15.15 +1.68 32 0 46 0
29SEP26 112.50 C 0.00 0.00 0.00 14.04 +1.83 33 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 12.68 +1.63 33 0 100 0
29SEP26 117.50 C 0.00 0.00 0.00 11.57 +1.59 33 0 100 0
29SEP26 120.00 C 0.00 0.00 0.00 10.53 +1.48 33 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 9.53 +1.33 33 0 102 0
29SEP26 125.00 C 0.00 0.00 0.00 8.68 +1.32 33 0 100 0
29SEP26 127.50 C 0.00 0.00 0.00 7.83 +1.15 33 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 7.08 +1.07 33 0 1 0
29SEP26 132.50 C 0.00 0.00 0.00 6.40 +1.01 33 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 5.72 +0.71 33 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 5.33 +0.86 34 0 20 0
29SEP26 140.00 C 0.00 0.00 0.00 4.65 +0.65 33 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 4.25 +0.65 34 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 3.84 +0.65 34 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 3.44 +0.59 34 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 3.03 +0.48 34 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 50.65 +3.49 38 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 48.11 +2.74 35 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 45.32 +2.56 26 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 43.54 +2.83 34 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 40.64 +2.51 28 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 38.46 +2.50 29 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 36.71 +2.18 32 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 34.33 +2.09 30 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 32.22 +2.19 30 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 30.03 +1.59 29 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 28.98 +3.41 33 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 26.40 +2.01 30 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 24.70 +1.50 30 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 23.12 +2.33 31 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 21.55 +1.51 31 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 20.13 +1.36 31 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 19.43 +2.75 33 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 17.39 +1.68 31 0 502 0
30DEC26 112.50 C 0.00 0.00 0.00 16.63 +2.13 33 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 14.99 +1.63 32 0 591 0
30DEC26 117.50 C 0.00 0.00 0.00 13.88 +1.58 32 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 12.86 +1.56 32 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 11.85 +1.43 32 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 10.95 +1.37 32 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 10.12 +1.35 32 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 9.28 +1.17 32 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 8.56 +1.12 32 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 7.89 +1.05 32 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 7.22 +0.94 32 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 6.62 +0.70 32 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 6.29 +0.91 33 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 5.75 +0.83 33 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 5.22 +0.69 33 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 4.82 +0.69 33 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 30.36 - 32 0 0 -
30MAR27 95.00 C 0.00 0.00 0.00 28.94 - 33 0 0 -
30MAR27 97.50 C 0.00 0.00 0.00 27.36 +2.52 33 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 25.16 +1.76 31 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 24.20 +2.15 33 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 22.53 +1.90 32 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 21.01 +1.77 32 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 19.82 +2.04 32 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 18.54 +1.75 32 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 17.33 +1.70 32 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 16.19 +1.62 32 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 15.16 +1.59 32 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 14.16 +1.53 32 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 13.21 +1.47 32 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 12.39 +1.48 32 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 11.57 +1.43 32 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 10.75 +1.27 32 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 10.05 +0.95 32 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 9.69 +1.26 33 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 9.01 +1.17 33 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 8.34 +1.02 33 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 7.81 +1.01 33 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 7.29 +1.01 33 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 6.77 +0.94 33 0 0 0
TOTAL CALL 901 16,209 +571
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 124 0 42 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 117 0 28 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 111 0 81 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 93 0 1 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 88 0 4 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 82 0 15 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 77 0 49 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 73 0 9 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 68 0 68 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 63 0 20 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 59 0 59 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 54 0 55 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 50 0 164 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 46 0 147 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 159 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 -0.04 38 0 68 0
30MAR26 95.00 P 0.00 0.00 0.00 0.03 -0.08 38 0 137 0
30MAR26 97.50 P 0.00 0.00 0.00 0.06 -0.15 37 0 234 0
30MAR26 100.00 P 0.00 0.00 0.00 0.12 -0.28 37 0 145 0
30MAR26 102.50 P 0.51 0.52 0.51 0.24 -0.46 37 16 290 +15
30MAR26 105.00 P 0.72 0.76 0.72 0.45 -0.69 37 30 113 +2
30MAR26 107.50 P 0.81 1.10 0.81 0.78 -0.98 37 33 191 +15
30MAR26 110.00 P 1.16 1.64 1.16 1.30 -1.30 37 77 78 +4
30MAR26 112.50 P 1.70 2.24 1.70 2.01 -1.55 37 42 113 0
30MAR26 115.00 P 2.40 3.34 2.40 2.96 -1.88 37 21 82 -7
30MAR26 117.50 P 3.58 3.58 3.58 4.15 -2.17 38 10 38 -10
30MAR26 120.00 P 4.32 5.69 4.32 5.61 -2.43 38 62 87 -17
30MAR26 122.50 P 0.00 0.00 0.00 7.09 -2.84 36 0 119 0
30MAR26 125.00 P 0.00 0.00 0.00 8.94 -3.03 37 0 99 0
30MAR26 127.50 P 0.00 0.00 0.00 10.89 -3.25 36 0 30 0
30MAR26 130.00 P 0.00 0.00 0.00 13.12 -3.30 37 0 45 0
30MAR26 132.50 P 0.00 0.00 0.00 15.39 -3.38 37 0 15 0
30MAR26 135.00 P 0.00 0.00 0.00 18.10 -3.08 45 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 20.77 -2.86 53 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 23.30 -2.80 58 0 6 0
30MAR26 142.50 P 0.00 0.00 0.00 25.64 -2.96 59 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 28.43 -2.67 69 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 31.00 -2.90 74 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 33.58 -2.52 80 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 40 0 61 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 26 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 -0.03 34 0 15 0
29APR26 85.00 P 0.00 0.00 0.00 0.03 -0.04 36 0 3 0
29APR26 87.50 P 0.00 0.00 0.00 0.05 -0.07 35 0 136 0
29APR26 90.00 P 0.00 0.00 0.00 0.09 -0.12 35 0 60 0
29APR26 92.50 P 0.00 0.00 0.00 0.15 -0.21 34 0 84 0
29APR26 95.00 P 0.00 0.00 0.00 0.26 -0.31 34 0 163 0
29APR26 97.50 P 0.00 0.00 0.00 0.43 -0.43 34 0 34 0
29APR26 100.00 P 0.99 1.10 0.99 0.68 -0.58 34 19 50 +17
29APR26 102.50 P 0.00 0.00 0.00 1.02 -0.76 34 0 27 0
29APR26 105.00 P 1.88 1.88 1.88 1.48 -0.95 35 3 72 -3
29APR26 107.50 P 2.10 2.21 2.10 2.07 -1.19 35 30 120 0
29APR26 110.00 P 3.25 3.25 3.10 2.81 -1.43 35 18 100 +12
29APR26 112.50 P 0.00 0.00 0.00 3.71 -1.58 35 0 114 0
29APR26 115.00 P 0.00 0.00 0.00 4.78 -1.73 35 0 79 0
29APR26 117.50 P 5.32 5.32 5.32 6.00 -1.92 35 2 82 0
29APR26 120.00 P 0.00 0.00 0.00 7.38 -1.89 35 0 77 0
29APR26 122.50 P 0.00 0.00 0.00 9.04 -2.27 36 0 40 0
29APR26 125.00 P 0.00 0.00 0.00 10.78 -2.40 36 0 129 0
29APR26 127.50 P 0.00 0.00 0.00 12.20 -3.36 33 0 105 0
29APR26 130.00 P 0.00 0.00 0.00 14.56 -2.68 36 0 30 0
29APR26 132.50 P 0.00 0.00 0.00 15.91 -4.09 31 0 15 0
29APR26 135.00 P 0.00 0.00 0.00 18.10 -3.56 30 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 20.77 -3.19 35 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 23.50 -3.34 41 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 25.64 -3.08 39 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 28.43 -3.28 45 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 31.00 -3.57 49 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 33.58 -2.52 52 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 0.08 -0.08 34 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 0.13 -0.13 34 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 0.21 -0.20 33 0 15 0
28MAY26 90.00 P 0.00 0.00 0.00 0.35 -0.25 34 0 17 0
28MAY26 92.50 P 0.00 0.00 0.00 0.51 -0.38 34 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 0.76 -0.51 34 0 12 0
28MAY26 97.50 P 0.00 0.00 0.00 1.12 -0.63 34 0 1 0
28MAY26 100.00 P 1.77 1.77 1.77 1.54 -0.79 34 15 26 +15
28MAY26 102.50 P 0.00 0.00 0.00 2.06 -0.97 34 0 18 0
28MAY26 105.00 P 0.00 0.00 0.00 2.72 -1.14 34 0 15 0
28MAY26 107.50 P 0.00 0.00 0.00 3.51 -1.29 34 0 16 0
28MAY26 110.00 P 0.00 0.00 0.00 4.43 -1.40 34 0 16 0
28MAY26 112.50 P 0.00 0.00 0.00 5.46 -1.56 34 0 22 0
28MAY26 115.00 P 6.78 6.78 6.78 6.62 -1.72 34 10 20 0
28MAY26 117.50 P 7.62 7.62 7.62 7.97 -1.83 34 15 41 0
28MAY26 120.00 P 0.00 0.00 0.00 9.41 -1.70 35 0 15 0
28MAY26 122.50 P 10.68 10.68 10.68 10.90 -1.91 34 15 52 +7
28MAY26 125.00 P 0.00 0.00 0.00 12.78 -2.70 35 0 66 0
28MAY26 127.50 P 0.00 0.00 0.00 14.66 -2.55 36 0 15 0
28MAY26 130.00 P 0.00 0.00 0.00 15.81 -3.73 32 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 17.88 -2.79 32 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 20.62 -1.89 36 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 22.25 -2.64 33 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 24.15 -2.99 31 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 26.53 -3.58 32 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 29.01 -3.27 34 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 31.35 -3.54 34 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 34.71 -1.60 44 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 37 0 20 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 0.03 -0.02 34 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.05 -0.04 33 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 0.08 -0.07 33 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.13 -0.10 33 0 6 0
29JUN26 82.50 P 0.00 0.00 0.00 0.21 -0.14 33 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 0.32 -0.21 33 0 57 0
29JUN26 87.50 P 0.00 0.00 0.00 0.47 -0.28 33 0 24 0
29JUN26 90.00 P 0.00 0.00 0.00 0.67 -0.36 33 0 23 0
29JUN26 92.50 P 0.00 0.00 0.00 0.96 -0.48 33 0 6 0
29JUN26 95.00 P 0.00 0.00 0.00 1.28 -0.65 33 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 1.76 -0.73 34 0 1 0
29JUN26 100.00 P 0.00 0.00 0.00 2.27 -0.89 34 0 3 0
29JUN26 102.50 P 0.00 0.00 0.00 2.93 -1.04 34 0 1 0
29JUN26 105.00 P 3.65 3.65 3.65 3.67 -1.18 34 1 51 +1
29JUN26 107.50 P 0.00 0.00 0.00 4.51 -1.29 34 0 45 0
29JUN26 110.00 P 0.00 0.00 0.00 5.53 -1.34 34 0 18 0
29JUN26 112.50 P 0.00 0.00 0.00 6.58 -1.50 34 0 16 0
29JUN26 115.00 P 0.00 0.00 0.00 7.81 -1.60 34 0 1 0
29JUN26 117.50 P 0.00 0.00 0.00 9.11 -1.75 34 0 16 0
29JUN26 120.00 P 0.00 0.00 0.00 10.52 -1.85 34 0 78 0
29JUN26 122.50 P 0.00 0.00 0.00 11.98 -2.01 33 0 100 0
29JUN26 125.00 P 0.00 0.00 0.00 13.91 -1.95 35 0 110 0
29JUN26 127.50 P 0.00 0.00 0.00 15.14 -2.16 33 0 15 0
29JUN26 130.00 P 0.00 0.00 0.00 16.88 -3.49 32 0 15 0
29JUN26 132.50 P 0.00 0.00 0.00 18.91 -2.32 33 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 20.92 -2.23 33 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 23.73 -2.78 37 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 25.11 -3.21 33 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 27.14 -4.20 32 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 29.35 -4.06 32 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 32.15 -3.06 36 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 34.71 -3.58 38 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.04 -0.03 33 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.07 -0.05 34 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.12 -0.06 34 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.17 -0.09 34 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 0.25 -0.13 34 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.37 -0.16 34 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.50 -0.22 34 0 10 0
29SEP26 80.00 P 0.00 0.00 0.00 0.69 -0.28 34 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.93 -0.32 34 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 1.20 -0.43 34 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 1.56 -0.49 34 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 1.94 -0.61 34 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 2.44 -0.69 34 0 12 0
29SEP26 95.00 P 0.00 0.00 0.00 2.98 -0.93 34 0 23 0
29SEP26 97.50 P 0.00 0.00 0.00 3.74 -0.94 34 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 4.46 -1.08 34 0 9 0
29SEP26 102.50 P 0.00 0.00 0.00 5.31 -1.17 34 0 48 0
29SEP26 105.00 P 0.00 0.00 0.00 6.19 -1.35 34 0 74 0
29SEP26 107.50 P 0.00 0.00 0.00 7.24 -1.41 34 0 32 0
29SEP26 110.00 P 0.00 0.00 0.00 8.30 -1.61 35 0 5 0
29SEP26 112.50 P 0.00 0.00 0.00 9.53 -1.65 35 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 10.79 -1.77 35 0 100 0
29SEP26 117.50 P 0.00 0.00 0.00 12.17 -1.81 35 0 100 0
29SEP26 120.00 P 0.00 0.00 0.00 13.63 -1.86 35 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 15.13 -1.95 35 0 100 0
29SEP26 125.00 P 0.00 0.00 0.00 16.76 -2.28 35 0 100 0
29SEP26 127.50 P 0.00 0.00 0.00 18.16 -2.73 34 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 19.56 -3.19 33 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 21.66 -2.61 34 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 23.51 -2.16 34 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 25.96 -2.09 36 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 27.25 -2.83 34 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 30.03 -2.97 37 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 31.94 -2.24 36 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 34.11 -2.83 37 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 36.33 -2.25 37 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.30 -0.13 33 0 7 0
30DEC26 70.00 P 0.00 0.00 0.00 0.43 -0.17 33 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.58 -0.22 33 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.77 -0.25 33 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 1.00 -0.30 33 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 1.28 -0.38 33 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 1.62 -0.42 33 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 2.00 -0.53 33 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 2.46 -0.58 33 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 2.97 -0.70 33 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 3.56 -0.91 33 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 4.35 -0.90 33 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 5.08 -1.03 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 5.94 -1.08 33 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 6.81 -1.26 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 7.83 -1.31 33 0 41 0
30DEC26 107.50 P 0.00 0.00 0.00 8.89 -1.45 34 0 440 0
30DEC26 110.00 P 0.00 0.00 0.00 10.02 -1.58 34 0 501 0
30DEC26 112.50 P 0.00 0.00 0.00 11.28 -1.61 34 0 500 0
30DEC26 115.00 P 0.00 0.00 0.00 12.55 -1.72 34 0 560 0
30DEC26 117.50 P 0.00 0.00 0.00 13.94 -1.74 34 0 160 0
30DEC26 120.00 P 0.00 0.00 0.00 15.41 -1.76 34 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 16.89 -1.84 34 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 18.46 -1.60 34 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 20.18 -1.56 34 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 21.83 -2.44 34 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 23.25 -2.00 34 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 25.53 -1.35 35 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 27.31 -2.38 35 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 29.35 -1.98 35 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 31.38 -1.63 35 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 33.23 -1.87 35 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 35.17 -2.22 35 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 36.95 -2.74 34 0 0 0
30MAR27 92.50 P 5.18 5.18 5.18 4.76 - 33 1 1 -
30MAR27 95.00 P 0.00 0.00 0.00 5.49 - 33 0 0 -
30MAR27 97.50 P 0.00 0.00 0.00 6.52 -0.96 34 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 7.40 -1.11 34 0 1 0
30MAR27 102.50 P 0.00 0.00 0.00 8.38 -1.20 34 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 9.45 -1.22 34 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 10.53 -1.41 34 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 11.74 -1.45 34 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 13.01 -1.46 34 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 14.29 -1.53 34 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 15.70 -1.54 34 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 17.17 -1.55 34 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 18.64 -1.63 34 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 20.17 -1.42 34 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 21.42 -1.82 33 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 23.06 -1.89 33 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 24.68 -1.94 33 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 26.67 -1.96 34 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 28.21 -2.16 33 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 30.14 -2.29 33 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 32.06 -2.15 34 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 34.18 -1.90 34 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 36.25 -2.27 34 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 37.90 -2.66 33 0 0 0
TOTAL PUT 420 8,412 +51
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$ 26.18
30MAR26 15.50 C 0.00 0.00 0.00 10.70 +0.56 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 10.20 +0.56 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 9.70 +0.56 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 9.20 +0.57 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 8.70 +0.55 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 8.21 +0.56 61 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 7.71 +0.55 56 0 10 0
30MAR26 19.00 C 0.00 0.00 0.00 7.21 +0.54 51 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 6.71 +0.54 46 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 6.21 +0.53 41 0 20 0
30MAR26 21.00 C 0.00 0.00 0.00 5.21 +0.56 29 0 10 0
30MAR26 22.00 C 0.00 0.00 0.00 4.21 +0.55 0 0 62 0
30MAR26 23.00 C 0.00 0.00 0.00 3.22 +0.54 25 0 8 0
30MAR26 24.00 C 0.00 0.00 0.00 2.25 +0.49 24 0 198 0
30MAR26 25.00 C 0.00 0.00 0.00 1.38 +0.33 24 0 214 0
30MAR26 26.00 C 0.58 0.68 0.51 0.69 +0.21 23 214 1,550 +162
30MAR26 27.00 C 0.19 0.26 0.19 0.28 +0.09 23 217 4,762 +6
30MAR26 28.00 C 0.07 0.07 0.07 0.09 +0.03 23 20 3,591 +20
30MAR26 29.00 C 0.00 0.00 0.00 0.03 +0.01 25 2 1,444 -2
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 26 0 792 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 32 0 365 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 37 0 123 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 42 0 121 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 47 0 101 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 8.24 +0.53 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 7.71 +0.47 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 7.21 +0.46 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 6.73 +0.49 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 6.23 +0.46 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 5.25 +0.54 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 4.27 +0.54 23 0 2 0
29APR26 23.00 C 0.00 0.00 0.00 3.32 +0.52 23 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 2.43 +0.40 23 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 1.66 +0.35 23 0 90 0
29APR26 26.00 C 0.86 0.93 0.86 1.01 +0.24 22 50 232 -40
29APR26 27.00 C 0.44 0.50 0.42 0.58 +0.18 23 272 294 +16
29APR26 28.00 C 0.20 0.24 0.20 0.30 +0.09 23 20 321 +20
29APR26 29.00 C 0.00 0.00 0.00 0.15 +0.06 23 0 279 0
29APR26 30.00 C 0.00 0.00 0.00 0.06 +0.02 23 0 556 0
29APR26 31.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 246 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 23 0 10 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 27 0 40 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 29 0 100 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 8.24 +0.53 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 7.75 +0.51 33 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 7.25 +0.50 29 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 6.73 +0.49 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.24 +0.47 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 5.28 +0.50 27 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 4.29 +0.53 23 0 25 0
28MAY26 23.00 C 0.00 0.00 0.00 3.36 +0.49 23 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 2.51 +0.42 23 0 154 0
28MAY26 25.00 C 0.00 0.00 0.00 1.79 +0.31 23 0 427 0
28MAY26 26.00 C 0.00 0.00 0.00 1.17 +0.21 22 0 292 0
28MAY26 27.00 C 0.68 0.71 0.68 0.74 +0.16 22 3 642 +2
28MAY26 28.00 C 0.34 0.34 0.34 0.45 +0.12 23 20 744 0
28MAY26 29.00 C 0.20 0.21 0.20 0.26 +0.08 23 21 127 +21
28MAY26 30.00 C 0.11 0.11 0.11 0.14 +0.03 23 10 120 +10
28MAY26 31.00 C 0.00 0.00 0.00 0.08 +0.02 23 0 40 0
28MAY26 32.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 61 0
28MAY26 33.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.24 +0.56 27 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.74 +0.59 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.24 +0.53 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.75 +0.51 29 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.25 +0.50 26 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 6.75 +0.51 22 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.24 +0.47 0 0 5 0
29JUN26 21.00 C 4.78 4.78 4.78 5.28 +0.50 23 10 160 -10
29JUN26 22.00 C 4.25 4.34 4.25 4.32 +0.40 22 16 499 +10
29JUN26 23.00 C 0.00 0.00 0.00 3.51 +0.46 25 0 77 0
29JUN26 24.00 C 2.52 2.52 2.52 2.70 +0.47 24 1 68 0
29JUN26 25.00 C 0.00 0.00 0.00 1.94 +0.28 22 0 146 0
29JUN26 26.00 C 0.00 0.00 0.00 1.38 +0.24 22 0 52 0
29JUN26 27.00 C 0.86 0.86 0.86 0.92 +0.17 22 8 1,100 +8
29JUN26 28.00 C 0.47 0.47 0.47 0.60 +0.12 22 4 824 +4
29JUN26 29.00 C 0.00 0.00 0.00 0.39 +0.09 22 0 196 0
29JUN26 30.00 C 0.25 0.25 0.25 0.25 +0.07 22 100 1,012 +100
29JUN26 31.00 C 0.00 0.00 0.00 0.14 +0.03 22 0 66 0
29JUN26 32.00 C 0.00 0.00 0.00 0.08 +0.02 22 0 30 0
29JUN26 33.00 C 0.00 0.00 0.00 0.05 +0.01 23 0 31 0
29JUN26 34.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 69 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 22 0 21 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.24 +0.52 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.75 +0.49 21 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.26 +0.42 21 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.94 +0.70 29 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 6.48 +0.70 29 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 5.55 +0.67 26 0 4 0
29SEP26 22.00 C 4.55 4.80 4.55 4.66 +0.47 24 77 291 +66
29SEP26 23.00 C 3.85 3.85 3.85 3.83 +0.53 23 8 12 +8
29SEP26 24.00 C 0.00 0.00 0.00 2.99 +0.36 21 0 10 0
29SEP26 25.00 C 0.00 0.00 0.00 2.35 +0.23 21 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.83 +0.27 21 0 4 0
29SEP26 27.00 C 0.00 0.00 0.00 1.36 +0.22 21 0 96 0
29SEP26 28.00 C 0.94 0.94 0.94 0.99 +0.16 21 1 73 +1
29SEP26 29.00 C 0.00 0.00 0.00 0.72 +0.13 21 0 33 0
29SEP26 30.00 C 0.00 0.00 0.00 0.51 +0.09 21 0 30 0
29SEP26 31.00 C 0.00 0.00 0.00 0.36 +0.06 21 0 32 0
29SEP26 32.00 C 0.00 0.00 0.00 0.24 +0.04 21 0 20 0
29SEP26 33.00 C 0.15 0.15 0.15 0.16 +0.03 21 10 177 +10
29SEP26 34.00 C 0.00 0.00 0.00 0.11 +0.01 21 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.08 +0.02 21 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.05 +0.01 21 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.03 0.00 21 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 8.29 +0.57 0 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 7.89 +0.53 21 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.42 +0.51 21 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.97 +0.51 21 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.51 +0.49 21 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.64 +0.46 21 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.85 +0.32 22 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 4.06 +0.38 21 0 10 0
30DEC26 24.00 C 0.00 0.00 0.00 3.37 +0.32 21 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.76 +0.35 21 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 2.16 +0.22 20 0 56 0
30DEC26 27.00 C 0.00 0.00 0.00 1.72 +0.18 20 0 17 0
30DEC26 28.00 C 1.18 1.19 1.18 1.36 +0.15 21 22 23 +21
30DEC26 29.00 C 0.00 0.00 0.00 1.06 +0.12 21 0 28 0
30DEC26 30.00 C 0.00 0.00 0.00 0.81 +0.09 21 0 111 0
30DEC26 31.00 C 0.00 0.00 0.00 0.62 +0.08 21 0 221 0
30DEC26 32.00 C 0.00 0.00 0.00 0.47 +0.06 21 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.34 +0.03 21 0 32 0
30DEC26 34.00 C 0.00 0.00 0.00 0.25 +0.02 21 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.19 +0.03 21 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.13 +0.01 21 0 12 0
30DEC26 37.00 C 0.00 0.00 0.00 0.10 0.00 21 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 8.51 +0.53 21 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.05 +0.53 21 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.59 +0.51 21 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.15 +0.51 21 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.71 +0.49 21 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.87 +0.46 21 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.08 +0.43 21 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.35 +0.39 21 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.69 +0.35 21 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.10 +0.40 21 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.49 +0.26 20 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.05 +0.22 20 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 1.67 +0.19 20 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.36 +0.18 20 0 8 0
30MAR27 30.00 C 0.00 0.00 0.00 1.08 +0.13 20 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.86 +0.11 20 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.68 +0.09 21 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.53 +0.07 20 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.41 +0.04 20 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.33 +0.05 21 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.25 +0.03 21 0 0 0
TOTAL CALL 1,106 24,421 +433
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 92 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 77 0 32 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 72 0 100 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 67 0 102 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 63 0 100 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 58 0 490 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 54 0 90 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2,346 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 42 0 202 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 34 0 182 0
30MAR26 23.00 P 0.07 0.07 0.07 0.01 -0.02 26 2 915 -2
30MAR26 24.00 P 0.07 0.12 0.07 0.04 -0.08 24 70 2,329 +53
30MAR26 25.00 P 0.21 0.28 0.19 0.17 -0.18 24 407 3,382 +201
30MAR26 26.00 P 0.55 0.56 0.49 0.51 -0.34 25 161 3,887 +134
30MAR26 27.00 P 1.18 1.18 1.18 1.08 -0.47 24 15 578 -15
30MAR26 28.00 P 0.00 0.00 0.00 1.89 -0.53 24 0 584 0
30MAR26 29.00 P 0.00 0.00 0.00 2.83 -0.55 25 0 400 0
30MAR26 30.00 P 0.00 0.00 0.00 3.82 -0.56 0 0 5 0
30MAR26 31.00 P 0.00 0.00 0.00 4.82 -0.56 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 5.82 -0.56 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 6.82 -0.56 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 7.82 -0.56 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 8.82 -0.56 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.82 -0.56 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 10.82 -0.56 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 36 0 55 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 33 0 108 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 31 0 772 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 26 0 50 0
29APR26 22.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 228 0
29APR26 23.00 P 0.00 0.00 0.00 0.08 -0.05 24 0 350 0
29APR26 24.00 P 0.28 0.28 0.28 0.20 -0.11 23 4 2,636 -4
29APR26 25.00 P 0.49 0.49 0.48 0.47 -0.21 23 35 655 -20
29APR26 26.00 P 0.88 0.91 0.85 0.85 -0.31 22 57 298 +21
29APR26 27.00 P 1.53 1.53 1.53 1.47 -0.39 23 5 354 +5
29APR26 28.00 P 0.00 0.00 0.00 2.21 -0.46 23 0 34 0
29APR26 29.00 P 0.00 0.00 0.00 3.06 -0.51 23 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 3.99 -0.57 23 0 3 0
29APR26 31.00 P 0.00 0.00 0.00 5.03 -0.47 31 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 5.93 -0.56 21 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 6.93 -0.55 26 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 7.92 -0.56 23 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 8.92 -0.55 30 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 9.91 -0.56 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 10.91 -0.56 31 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 29 0 40 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 20.00 P 0.10 0.10 0.10 0.01 -0.01 25 50 120 +50
28MAY26 21.00 P 0.00 0.00 0.00 0.03 -0.02 24 0 8 0
28MAY26 22.00 P 0.00 0.00 0.00 0.07 -0.05 23 0 197 0
28MAY26 23.00 P 0.00 0.00 0.00 0.17 -0.09 23 0 486 0
28MAY26 24.00 P 0.45 0.45 0.40 0.35 -0.16 23 32 451 -24
28MAY26 25.00 P 0.69 0.76 0.69 0.66 -0.23 23 35 170 +35
28MAY26 26.00 P 1.15 1.15 1.15 1.11 -0.27 23 10 264 +10
28MAY26 27.00 P 0.00 0.00 0.00 1.66 -0.38 23 0 693 0
28MAY26 28.00 P 0.00 0.00 0.00 2.37 -0.44 23 0 90 0
28MAY26 29.00 P 0.00 0.00 0.00 3.17 -0.49 23 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 4.06 -0.54 23 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 5.09 -0.51 28 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 6.07 -0.43 31 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 6.93 -0.56 22 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 7.92 -0.56 21 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 8.92 -0.55 25 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 9.91 -0.56 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 10.91 -0.56 28 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 32 0 50 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 24 0 34 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 155 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 72 0
29JUN26 21.00 P 0.00 0.00 0.00 0.05 -0.03 23 0 173 0
29JUN26 22.00 P 0.21 0.22 0.21 0.12 -0.06 22 15 382 +15
29JUN26 23.00 P 0.34 0.34 0.34 0.25 -0.11 22 6 323 +6
29JUN26 24.00 P 0.54 0.54 0.54 0.47 -0.18 23 4 432 0
29JUN26 25.00 P 0.84 0.84 0.84 0.81 -0.24 23 1 322 +1
29JUN26 26.00 P 1.30 1.30 1.30 1.23 -0.29 22 5 235 -5
29JUN26 27.00 P 0.00 0.00 0.00 1.80 -0.38 22 0 32 0
29JUN26 28.00 P 0.00 0.00 0.00 2.48 -0.43 22 0 136 0
29JUN26 29.00 P 0.00 0.00 0.00 3.27 -0.47 22 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.12 -0.51 22 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 5.11 -0.49 26 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.07 -0.55 27 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.06 -0.44 30 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.93 -0.55 23 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.92 -0.56 23 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.91 -0.56 20 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.91 -0.56 25 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 -0.01 22 0 3 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 -0.02 21 0 38 0
29SEP26 19.50 P 0.00 0.00 0.00 0.05 -0.02 22 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.07 -0.03 21 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.14 -0.06 21 0 35 0
29SEP26 22.00 P 0.00 0.00 0.00 0.26 -0.10 21 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 0.45 -0.15 21 0 203 0
29SEP26 24.00 P 0.00 0.00 0.00 0.72 -0.21 21 0 98 0
29SEP26 25.00 P 0.00 0.00 0.00 1.09 -0.27 21 0 37 0
29SEP26 26.00 P 0.00 0.00 0.00 1.55 -0.29 21 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 2.08 -0.36 21 0 909 0
29SEP26 28.00 P 0.00 0.00 0.00 2.72 -0.42 21 0 51 0
29SEP26 29.00 P 0.00 0.00 0.00 3.46 -0.45 21 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 4.26 -0.60 21 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.14 -0.59 21 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.07 -0.55 22 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.06 -0.46 24 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.95 -0.55 21 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.93 -0.55 21 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.92 -0.55 22 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.91 -0.56 21 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.03 -0.03 20 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.06 -0.03 22 0 47 0
30DEC26 19.00 P 0.00 0.00 0.00 0.08 -0.04 21 0 25 0
30DEC26 19.50 P 0.00 0.00 0.00 0.11 -0.05 21 0 30 0
30DEC26 20.00 P 0.00 0.00 0.00 0.15 -0.06 21 0 127 0
30DEC26 21.00 P 0.00 0.00 0.00 0.26 -0.10 21 0 56 0
30DEC26 22.00 P 0.00 0.00 0.00 0.43 -0.14 21 0 41 0
30DEC26 23.00 P 0.00 0.00 0.00 0.66 -0.19 21 0 41 0
30DEC26 24.00 P 0.00 0.00 0.00 0.96 -0.25 21 0 133 0
30DEC26 25.00 P 0.00 0.00 0.00 1.36 -0.29 21 0 86 0
30DEC26 26.00 P 0.00 0.00 0.00 1.84 -0.34 22 0 5 0
30DEC26 27.00 P 0.00 0.00 0.00 2.40 -0.31 22 0 85 0
30DEC26 28.00 P 0.00 0.00 0.00 2.96 -0.42 21 0 123 0
30DEC26 29.00 P 0.00 0.00 0.00 3.66 -0.46 21 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.43 -0.48 21 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.26 -0.50 21 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.13 -0.53 21 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.06 -0.52 21 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.99 -0.54 21 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.95 -0.55 21 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.93 -0.55 21 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.92 -0.55 22 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.07 -0.02 21 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.09 -0.04 21 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.13 -0.04 21 0 13 0
30MAR27 19.50 P 0.00 0.00 0.00 0.17 -0.06 21 0 11 0
30MAR27 20.00 P 0.00 0.00 0.00 0.22 -0.07 21 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.36 -0.10 21 0 8 0
30MAR27 22.00 P 0.00 0.00 0.00 0.56 -0.13 21 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 0.82 -0.17 21 0 2 0
30MAR27 24.00 P 0.00 0.00 0.00 1.15 -0.22 21 0 8 0
30MAR27 25.00 P 0.00 0.00 0.00 1.56 -0.26 21 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 2.04 -0.31 21 0 6 0
30MAR27 27.00 P 0.00 0.00 0.00 2.60 -0.35 21 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.14 -0.37 21 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.82 -0.41 21 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 4.57 -0.44 21 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.36 -0.48 21 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.21 -0.50 21 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.10 -0.52 21 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.03 -0.53 21 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.98 -0.53 21 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.95 -0.54 21 0 0 0
TOTAL PUT 914 28,443 +461
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$ 420.60
30MAR26 225.00 C 0.00 0.00 0.00 195.92 +5.99 74 0 60 0
30MAR26 230.00 C 0.00 0.00 0.00 190.92 +5.98 0 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 185.93 +5.98 0 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 180.94 +5.98 63 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 175.95 +6.35 67 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 170.95 +6.34 0 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 165.96 +6.24 0 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 160.97 +5.98 58 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 155.97 +6.33 0 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 150.98 +5.98 0 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 145.99 +5.98 50 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 141.00 +5.98 52 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 136.00 +6.31 0 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 131.01 +5.98 40 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 126.02 +5.98 44 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 121.02 +5.97 0 0 0 0
30MAR26 310.00 C 0.00 0.00 0.00 111.04 +6.34 37 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 101.06 +6.31 37 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 91.09 +6.03 37 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 81.14 +5.79 36 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 71.27 +5.60 36 0 250 0
30MAR26 360.00 C 0.00 0.00 0.00 61.53 +5.28 36 0 15 0
30MAR26 370.00 C 0.00 0.00 0.00 52.06 +4.81 36 0 15 0
30MAR26 380.00 C 0.00 0.00 0.00 43.01 +4.19 36 0 106 0
30MAR26 390.00 C 0.00 0.00 0.00 34.59 +3.46 36 0 188 0
30MAR26 400.00 C 25.62 26.07 25.51 27.52 +3.59 38 73 250 +17
30MAR26 410.00 C 19.88 19.88 17.74 20.61 +1.55 36 95 629 -13
30MAR26 420.00 C 14.00 15.00 13.00 15.31 +1.64 37 62 513 +6
30MAR26 430.00 C 10.00 10.18 8.72 10.78 +0.99 37 58 452 +4
30MAR26 440.00 C 7.10 7.10 6.00 7.16 +0.51 36 62 974 +12
30MAR26 450.00 C 5.35 5.35 4.15 4.65 +0.04 36 55 717 +21
30MAR26 460.00 C 3.13 3.18 2.64 3.00 -0.15 36 106 867 +69
30MAR26 470.00 C 2.00 2.18 1.86 1.82 -0.20 36 53 1,000 +43
30MAR26 480.00 C 1.30 1.52 1.30 1.07 -0.19 36 35 573 -9
30MAR26 490.00 C 1.05 1.05 1.01 0.60 -0.16 36 22 618 0
30MAR26 500.00 C 0.80 0.80 0.80 0.33 -0.12 36 1 1,218 +1
30MAR26 510.00 C 0.00 0.00 0.00 0.17 -0.09 36 0 477 0
30MAR26 520.00 C 0.00 0.00 0.00 0.09 -0.05 36 0 245 0
30MAR26 530.00 C 0.00 0.00 0.00 0.04 -0.04 36 0 142 0
30MAR26 540.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 105 0
30MAR26 550.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 107 0
30MAR26 560.00 C 0.00 0.00 0.00 0.01 0.00 38 0 217 0
30MAR26 570.00 C 0.00 0.00 0.00 0.01 0.00 40 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 54 0 102 0
30MAR26 650.00 C 0.00 0.00 0.00 0.01 0.00 56 0 413 0
30MAR26 660.00 C 0.00 0.00 0.00 0.01 0.00 58 0 927 0
30MAR26 670.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 195.92 +5.99 0 0 0 0
29APR26 230.00 C 0.00 0.00 0.00 190.92 +5.98 0 0 0 0
29APR26 235.00 C 0.00 0.00 0.00 185.93 +5.98 0 0 0 0
29APR26 240.00 C 0.00 0.00 0.00 180.94 +5.98 0 0 0 0
29APR26 245.00 C 0.00 0.00 0.00 175.95 +6.21 0 0 0 0
29APR26 250.00 C 0.00 0.00 0.00 170.95 +6.16 0 0 0 0
29APR26 255.00 C 0.00 0.00 0.00 165.96 +6.11 0 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 160.97 +5.98 0 0 0 0
29APR26 265.00 C 0.00 0.00 0.00 156.03 +5.82 0 0 0 0
29APR26 270.00 C 0.00 0.00 0.00 151.09 +5.78 0 0 0 0
29APR26 275.00 C 0.00 0.00 0.00 146.58 +6.15 36 0 0 0
29APR26 280.00 C 0.00 0.00 0.00 141.00 +5.44 0 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 136.00 +5.31 0 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 131.12 +5.28 0 0 0 0
29APR26 295.00 C 0.00 0.00 0.00 126.24 +5.24 0 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 121.12 +4.95 0 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 111.67 +5.09 0 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 102.04 +4.96 35 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 92.49 +4.76 36 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 81.90 +4.09 24 0 0 0
29APR26 350.00 C 0.00 0.00 0.00 73.87 +4.92 36 0 0 0
29APR26 360.00 C 0.00 0.00 0.00 65.05 +4.54 36 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 56.68 +4.12 36 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 48.83 +3.66 36 0 21 0
29APR26 390.00 C 40.00 40.00 40.00 41.59 +3.18 36 1 167 0
29APR26 400.00 C 33.44 33.44 32.70 35.08 +2.68 37 25 193 +20
29APR26 410.00 C 28.39 28.39 27.48 29.02 +2.62 36 84 304 +25
29APR26 420.00 C 22.38 23.13 22.38 23.71 +1.53 36 26 367 -7
29APR26 430.00 C 18.26 18.26 18.26 19.95 +1.69 37 1 360 +1
29APR26 440.00 C 14.98 14.98 14.98 15.98 +1.09 37 1 338 +1
29APR26 450.00 C 12.25 12.25 11.20 12.28 +0.60 36 18 265 +12
29APR26 460.00 C 8.70 9.35 8.70 9.79 +0.45 37 2 380 0
29APR26 470.00 C 7.29 7.60 7.29 7.65 +0.36 37 28 349 +1
29APR26 480.00 C 5.63 6.04 5.63 5.85 +0.22 37 11 527 +10
29APR26 490.00 C 4.90 4.90 4.90 4.42 +0.12 37 1 126 0
29APR26 500.00 C 3.67 3.97 3.67 3.31 +0.05 37 39 375 +9
29APR26 510.00 C 0.00 0.00 0.00 2.45 0.00 37 0 218 0
29APR26 520.00 C 0.00 0.00 0.00 1.80 +0.03 37 0 168 0
29APR26 530.00 C 0.00 0.00 0.00 1.31 0.00 37 0 161 0
29APR26 540.00 C 0.00 0.00 0.00 0.91 -0.05 36 0 163 0
29APR26 550.00 C 0.00 0.00 0.00 0.65 -0.05 36 0 90 0
29APR26 560.00 C 0.00 0.00 0.00 0.46 -0.05 36 0 79 0
29APR26 570.00 C 1.05 1.05 1.05 0.32 -0.04 36 4 30 0
29APR26 580.00 C 0.00 0.00 0.00 0.23 -0.03 36 0 64 0
29APR26 590.00 C 0.00 0.00 0.00 0.16 -0.02 36 0 49 0
29APR26 600.00 C 0.00 0.00 0.00 0.11 -0.02 36 0 45 0
29APR26 610.00 C 0.70 0.70 0.70 0.07 -0.02 36 2 15 0
29APR26 620.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 40 0
29APR26 630.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 30 0
29APR26 640.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 44 0
29APR26 650.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 6 0
29APR26 660.00 C 0.00 0.00 0.00 0.01 0.00 36 0 17 0
29APR26 670.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 680.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 121.30 +3.40 0 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 111.85 +3.27 0 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 102.55 +3.10 26 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 93.99 +3.45 34 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 84.93 +2.86 34 0 0 0
28MAY26 350.00 C 0.00 0.00 0.00 77.33 +4.71 37 0 0 0
28MAY26 360.00 C 0.00 0.00 0.00 69.18 +4.27 37 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 61.49 +3.93 37 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 54.28 +3.57 37 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 47.58 +1.86 37 0 119 0
28MAY26 400.00 C 0.00 0.00 0.00 41.82 +2.96 38 0 279 0
28MAY26 410.00 C 32.92 32.92 32.92 35.70 +2.17 37 1 355 0
28MAY26 420.00 C 29.09 29.09 28.86 30.71 +1.89 37 24 226 +20
28MAY26 430.00 C 25.25 25.25 25.25 26.17 +1.48 37 16 177 +1
28MAY26 440.00 C 21.43 21.43 21.43 22.21 +1.16 37 15 168 0
28MAY26 450.00 C 0.00 0.00 0.00 18.82 +1.05 37 0 153 0
28MAY26 460.00 C 15.80 15.80 14.80 16.16 +1.06 38 10 144 +4
28MAY26 470.00 C 12.38 12.38 12.38 13.44 +0.85 38 15 127 +15
28MAY26 480.00 C 0.00 0.00 0.00 11.12 +0.68 38 0 845 0
28MAY26 490.00 C 9.60 9.60 9.60 9.14 +0.52 38 2 160 +2
28MAY26 500.00 C 0.00 0.00 0.00 7.48 +0.61 38 0 375 0
28MAY26 510.00 C 0.00 0.00 0.00 5.91 +0.30 37 0 45 0
28MAY26 520.00 C 0.00 0.00 0.00 4.78 +0.21 37 0 83 0
28MAY26 530.00 C 0.00 0.00 0.00 3.85 +0.15 37 0 13 0
28MAY26 540.00 C 0.00 0.00 0.00 3.09 +0.11 37 0 1 0
28MAY26 550.00 C 0.00 0.00 0.00 2.47 +0.07 37 0 27 0
28MAY26 560.00 C 0.00 0.00 0.00 1.96 +0.04 37 0 1 0
28MAY26 570.00 C 0.00 0.00 0.00 1.55 +0.02 37 0 1 0
28MAY26 580.00 C 0.00 0.00 0.00 1.23 +0.01 37 0 0 0
28MAY26 590.00 C 0.00 0.00 0.00 0.96 0.00 37 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 0.75 -0.01 37 0 3 0
28MAY26 610.00 C 0.00 0.00 0.00 0.59 -0.01 37 0 0 0
28MAY26 620.00 C 0.00 0.00 0.00 0.46 -0.01 37 0 75 0
28MAY26 630.00 C 0.00 0.00 0.00 0.36 -0.01 37 0 0 0
28MAY26 640.00 C 0.00 0.00 0.00 0.28 -0.01 37 0 0 0
28MAY26 650.00 C 0.00 0.00 0.00 0.21 -0.01 37 0 0 0
28MAY26 660.00 C 0.00 0.00 0.00 0.16 -0.01 37 0 0 0
28MAY26 670.00 C 0.00 0.00 0.00 0.13 -0.01 37 0 0 0
28MAY26 680.00 C 0.00 0.00 0.00 0.10 0.00 37 0 0 0
28MAY26 690.00 C 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 0.06 0.00 37 0 0 0
28MAY26 710.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
28MAY26 720.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
28MAY26 730.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
28MAY26 740.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
28MAY26 750.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 760.00 C 0.00 0.00 0.00 0.01 0.00 37 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 39 0 0 0
28MAY26 800.00 C 0.00 0.00 0.00 0.01 0.00 40 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 41 0 0 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 0.00 42 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 43 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 197.38 +7.13 37 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 192.43 +7.05 37 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 187.48 +5.95 37 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 180.94 +4.26 0 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 177.60 +5.75 37 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 172.67 +5.65 37 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 165.96 +3.75 0 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 162.84 +5.44 37 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 156.13 +3.52 0 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 151.33 +3.49 0 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 147.22 +4.14 0 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 142.43 +4.08 0 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 136.63 +2.97 0 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 131.91 +2.92 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 127.23 +2.87 0 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 122.59 +2.81 0 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 113.86 +3.10 31 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 104.90 +2.93 33 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 96.18 +2.75 34 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 87.75 +2.56 34 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 79.85 +4.08 35 0 45 0
29JUN26 360.00 C 0.00 0.00 0.00 72.00 +3.03 35 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 65.93 +3.93 37 0 2 0
29JUN26 380.00 C 0.00 0.00 0.00 59.10 +3.62 37 0 75 0
29JUN26 390.00 C 0.00 0.00 0.00 52.74 +1.84 37 0 114 0
29JUN26 400.00 C 0.00 0.00 0.00 47.49 +3.61 38 0 201 0
29JUN26 410.00 C 40.48 40.48 40.48 41.68 +2.98 37 15 603 +15
29JUN26 420.00 C 35.56 35.56 35.56 36.65 +2.61 37 16 819 +15
29JUN26 430.00 C 0.00 0.00 0.00 32.13 +2.25 37 0 157 0
29JUN26 440.00 C 26.38 27.48 26.38 28.08 +1.47 37 30 1,076 +15
29JUN26 450.00 C 23.66 24.02 22.99 24.53 +1.28 37 45 511 0
29JUN26 460.00 C 20.30 20.98 20.30 21.44 +1.32 38 32 1,022 +16
29JUN26 470.00 C 18.07 18.07 18.07 18.64 +1.28 38 15 336 +15
29JUN26 480.00 C 15.55 15.55 15.55 16.02 +1.10 38 1 303 -1
29JUN26 490.00 C 0.00 0.00 0.00 13.72 +0.94 38 0 54 0
29JUN26 500.00 C 0.00 0.00 0.00 11.70 +0.79 37 0 1,702 0
29JUN26 510.00 C 0.00 0.00 0.00 9.66 +0.65 37 0 54 0
29JUN26 520.00 C 9.62 9.62 8.71 8.19 +0.54 37 16 365 +1
29JUN26 530.00 C 0.00 0.00 0.00 6.92 +0.25 37 0 393 0
29JUN26 540.00 C 0.00 0.00 0.00 5.83 +0.36 37 0 54 0
29JUN26 550.00 C 0.00 0.00 0.00 4.90 +0.30 37 0 1,246 0
29JUN26 560.00 C 5.36 5.36 5.36 4.11 +0.13 37 15 65 +15
29JUN26 570.00 C 0.00 0.00 0.00 3.44 +0.20 37 0 109 0
29JUN26 580.00 C 0.00 0.00 0.00 2.87 +0.16 37 0 164 0
29JUN26 590.00 C 0.00 0.00 0.00 2.39 +0.13 37 0 308 0
29JUN26 600.00 C 0.00 0.00 0.00 1.98 +0.10 37 0 308 0
29JUN26 610.00 C 0.00 0.00 0.00 1.64 +0.08 37 0 87 0
29JUN26 620.00 C 0.00 0.00 0.00 1.36 +0.06 37 0 59 0
29JUN26 630.00 C 0.00 0.00 0.00 1.12 +0.04 37 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 0.92 +0.03 37 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 0.76 +0.03 37 0 24 0
29JUN26 660.00 C 0.00 0.00 0.00 0.63 +0.02 37 0 4 0
29JUN26 670.00 C 0.00 0.00 0.00 0.51 +0.01 37 0 6 0
29JUN26 680.00 C 0.00 0.00 0.00 0.42 +0.01 37 0 19 0
29JUN26 690.00 C 0.00 0.00 0.00 0.34 0.00 37 0 75 0
29JUN26 700.00 C 0.00 0.00 0.00 0.28 0.00 37 0 792 0
29JUN26 710.00 C 0.00 0.00 0.00 0.23 0.00 37 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 0.19 0.00 37 0 30 0
29JUN26 730.00 C 0.00 0.00 0.00 0.15 0.00 37 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 0.12 0.00 37 0 0 0
29JUN26 750.00 C 0.00 0.00 0.00 0.10 0.00 37 0 0 0
29JUN26 760.00 C 0.00 0.00 0.00 0.08 0.00 37 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 0.07 0.00 37 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 0.04 0.00 37 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 197.38 +5.58 0 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 192.62 +5.45 0 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 187.88 +5.43 0 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 183.15 +5.40 0 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 178.45 +5.29 0 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 173.77 +5.26 0 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 169.88 +6.00 34 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 164.48 +5.19 27 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 159.89 +4.78 30 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 155.33 +4.82 32 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 150.80 +4.97 33 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 146.32 +4.72 34 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 141.88 +2.65 34 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 137.49 +2.59 34 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 133.14 +2.52 35 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 128.93 +4.28 35 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 120.76 +2.65 36 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 112.75 +3.96 36 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 104.27 +3.32 36 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 97.59 +2.80 37 0 1 0
29SEP26 350.00 C 0.00 0.00 0.00 89.84 +2.23 36 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 82.82 +2.06 36 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 76.55 +5.07 36 0 1 0
29SEP26 380.00 C 0.00 0.00 0.00 69.92 +4.19 36 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 65.12 +4.80 37 0 13 0
29SEP26 400.00 C 0.00 0.00 0.00 59.65 +0.98 37 0 14 0
29SEP26 410.00 C 0.00 0.00 0.00 56.18 +3.81 38 0 1,048 0
29SEP26 420.00 C 0.00 0.00 0.00 50.03 +2.29 37 0 16 0
29SEP26 430.00 C 0.00 0.00 0.00 45.56 +2.02 37 0 31 0
29SEP26 440.00 C 0.00 0.00 0.00 41.47 +1.81 37 0 220 0
29SEP26 450.00 C 0.00 0.00 0.00 37.72 +1.60 37 0 261 0
29SEP26 460.00 C 0.00 0.00 0.00 34.32 +1.42 37 0 613 0
29SEP26 470.00 C 30.33 30.33 30.33 31.25 +1.39 37 5 1,077 +5
29SEP26 480.00 C 0.00 0.00 0.00 28.45 +1.11 38 0 95 0
29SEP26 490.00 C 25.00 25.00 25.00 25.76 +1.06 38 2 73 +2
29SEP26 500.00 C 0.00 0.00 0.00 23.21 +1.58 38 0 38 0
29SEP26 510.00 C 0.00 0.00 0.00 20.28 +0.21 37 0 10 0
29SEP26 520.00 C 0.00 0.00 0.00 18.22 +0.69 37 0 17 0
29SEP26 530.00 C 0.00 0.00 0.00 16.36 +0.60 37 0 903 0
29SEP26 540.00 C 0.00 0.00 0.00 14.38 +0.22 37 0 52 0
29SEP26 550.00 C 0.00 0.00 0.00 13.14 +0.44 37 0 150 0
29SEP26 560.00 C 0.00 0.00 0.00 11.76 +0.37 37 0 51 0
29SEP26 570.00 C 0.00 0.00 0.00 10.51 +0.31 37 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 9.39 +0.26 37 0 338 0
29SEP26 590.00 C 0.00 0.00 0.00 8.38 -0.03 37 0 609 0
29SEP26 600.00 C 0.00 0.00 0.00 7.48 +0.19 37 0 60 0
29SEP26 610.00 C 0.00 0.00 0.00 6.66 +0.15 37 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 5.93 +0.12 37 0 45 0
29SEP26 630.00 C 0.00 0.00 0.00 5.28 +0.09 37 0 42 0
29SEP26 640.00 C 0.00 0.00 0.00 4.70 +0.08 37 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 4.17 +0.05 37 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 3.71 +0.04 37 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 3.29 +0.02 37 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 2.92 +0.01 37 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 2.59 0.00 37 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 2.30 0.00 37 0 13 0
30DEC26 225.00 C 0.00 0.00 0.00 200.77 +4.59 33 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 196.15 +4.56 34 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 191.57 +4.55 35 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 187.00 +4.52 36 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 182.47 +4.78 36 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 178.05 +5.12 36 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 173.58 +4.89 37 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 169.14 +5.02 37 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 164.68 +4.90 37 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 160.33 +4.83 37 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 156.03 +4.60 37 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 151.78 +4.51 37 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 147.57 +4.21 37 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 143.42 +4.16 37 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 139.39 +4.18 37 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 135.17 +3.95 37 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 127.25 +3.74 37 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 119.56 +3.33 36 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 113.16 +2.76 37 0 1 0
30DEC26 340.00 C 0.00 0.00 0.00 107.26 +4.05 38 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 98.85 +2.39 37 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 91.79 +1.79 36 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 85.51 +1.65 36 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 79.64 +1.61 36 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 74.50 +1.98 36 0 4 0
30DEC26 400.00 C 0.00 0.00 0.00 69.59 +4.79 37 0 12 0
30DEC26 410.00 C 0.00 0.00 0.00 63.81 +1.38 36 0 56 0
30DEC26 420.00 C 0.00 0.00 0.00 60.63 +2.45 37 0 22 0
30DEC26 430.00 C 0.00 0.00 0.00 56.16 +2.23 37 0 21 0
30DEC26 440.00 C 0.00 0.00 0.00 52.01 +2.00 37 0 24 0
30DEC26 450.00 C 47.42 47.42 47.42 48.15 +1.85 37 4 517 -4
30DEC26 460.00 C 42.91 42.91 42.91 44.60 +1.69 37 1 1,007 -1
30DEC26 470.00 C 0.00 0.00 0.00 41.30 +1.53 37 0 502 0
30DEC26 480.00 C 37.49 37.49 37.49 38.25 +1.40 37 1 112 +1
30DEC26 490.00 C 0.00 0.00 0.00 35.46 +1.28 37 0 0 0
30DEC26 500.00 C 31.76 32.00 31.76 32.90 +2.79 37 8 33 0
30DEC26 510.00 C 0.00 0.00 0.00 29.43 +1.06 37 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 27.09 +0.96 37 0 1 0
30DEC26 530.00 C 0.00 0.00 0.00 24.92 +0.86 37 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 22.91 +0.77 37 0 0 0
30DEC26 550.00 C 22.00 22.00 22.00 21.06 +0.69 37 1 45 -1
30DEC26 560.00 C 0.00 0.00 0.00 19.34 +0.62 37 0 2 0
30DEC26 570.00 C 0.00 0.00 0.00 17.76 +0.55 37 0 1 0
30DEC26 580.00 C 0.00 0.00 0.00 16.30 +0.49 37 0 12 0
30DEC26 590.00 C 0.00 0.00 0.00 14.95 +0.43 37 0 57 0
30DEC26 600.00 C 0.00 0.00 0.00 13.71 +0.38 37 0 33 0
30DEC26 610.00 C 0.00 0.00 0.00 12.57 +0.33 37 0 15 0
30DEC26 620.00 C 13.00 13.00 13.00 11.52 +0.29 37 1 2 +1
30DEC26 630.00 C 0.00 0.00 0.00 10.55 +0.25 37 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 9.67 +0.22 37 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 8.85 +0.19 37 0 11 0
30DEC26 660.00 C 0.00 0.00 0.00 8.10 +0.16 37 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 7.42 +0.14 37 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 6.79 +0.12 37 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 6.40 +0.29 37 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 5.68 +0.08 37 0 17 0
30MAR27 300.00 C 0.00 0.00 0.00 140.96 +3.77 37 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 133.42 +3.52 37 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 126.17 +2.04 37 0 15 0
30MAR27 330.00 C 0.00 0.00 0.00 121.67 +4.50 39 0 2 0
30MAR27 340.00 C 0.00 0.00 0.00 112.48 +1.92 37 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 105.95 +1.75 37 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 99.79 +2.60 37 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 93.79 +2.45 36 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 88.00 +2.32 36 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 82.64 +2.15 36 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 79.31 +3.24 37 0 1 0
30MAR27 410.00 C 0.00 0.00 0.00 72.54 +1.27 36 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 69.43 +2.61 37 0 1 0
30MAR27 430.00 C 0.00 0.00 0.00 65.53 +2.93 37 0 1 0
30MAR27 440.00 C 0.00 0.00 0.00 61.38 +2.74 37 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 56.93 +1.99 37 0 1 0
30MAR27 460.00 C 0.00 0.00 0.00 53.48 +1.99 37 0 15 0
30MAR27 470.00 C 0.00 0.00 0.00 50.13 +1.87 37 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 47.21 +1.96 37 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 44.27 +1.82 37 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 41.61 +3.58 37 0 0 0
30MAR27 510.00 C 0.00 0.00 0.00 37.85 +2.09 37 0 0 0
TOTAL CALL 1,156 42,101 +359
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 62 0 14 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 60 0 7 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 0.01 0.00 46 0 72 0
30MAR26 310.00 P 0.00 0.00 0.00 0.01 0.00 42 0 55 0
30MAR26 320.00 P 0.00 0.00 0.00 0.01 -0.02 38 0 222 0
30MAR26 330.00 P 0.00 0.00 0.00 0.02 -0.07 36 0 168 0
30MAR26 340.00 P 0.75 0.75 0.72 0.07 -0.18 37 6 225 -6
30MAR26 350.00 P 1.01 1.01 0.83 0.17 -0.39 36 17 941 -15
30MAR26 360.00 P 1.50 1.50 1.30 0.43 -0.72 36 62 495 -15
30MAR26 370.00 P 2.15 2.26 2.06 0.97 -1.18 36 59 1,206 +9
30MAR26 380.00 P 3.24 3.46 2.99 1.92 -1.87 36 209 662 +38
30MAR26 390.00 P 4.50 5.24 4.50 3.56 -2.59 36 214 699 +19
30MAR26 400.00 P 7.31 8.00 6.60 5.99 -3.44 36 72 2,530 +24
30MAR26 410.00 P 11.25 11.25 10.30 9.24 -4.52 36 10 1,260 +1
30MAR26 420.00 P 15.60 16.00 14.80 13.29 -5.25 35 58 2,644 -22
30MAR26 430.00 P 20.89 21.51 20.60 18.75 -6.07 34 88 539 +49
30MAR26 440.00 P 0.00 0.00 0.00 26.22 -5.46 37 0 521 0
30MAR26 450.00 P 35.50 35.50 35.50 33.49 -7.21 36 1 1,585 -1
30MAR26 460.00 P 0.00 0.00 0.00 41.83 -6.13 36 0 1,019 0
30MAR26 470.00 P 0.00 0.00 0.00 50.72 -6.17 36 0 883 0
30MAR26 480.00 P 0.00 0.00 0.00 61.83 -4.36 47 0 514 0
30MAR26 490.00 P 0.00 0.00 0.00 71.73 -4.03 51 0 157 0
30MAR26 500.00 P 0.00 0.00 0.00 81.43 -5.25 55 0 1,554 0
30MAR26 510.00 P 0.00 0.00 0.00 90.13 -6.11 49 0 79 0
30MAR26 520.00 P 0.00 0.00 0.00 101.20 -5.33 62 0 81 0
30MAR26 530.00 P 0.00 0.00 0.00 111.54 -4.99 69 0 18 0
30MAR26 540.00 P 0.00 0.00 0.00 121.79 -4.74 74 0 44 0
30MAR26 550.00 P 0.00 0.00 0.00 131.53 -5.00 76 0 43 0
30MAR26 560.00 P 0.00 0.00 0.00 141.20 -5.33 78 0 63 0
30MAR26 570.00 P 0.00 0.00 0.00 151.86 -4.67 86 0 77 0
30MAR26 580.00 P 0.00 0.00 0.00 161.21 -5.34 86 0 182 0
30MAR26 590.00 P 0.00 0.00 0.00 171.56 -4.98 92 0 295 0
30MAR26 600.00 P 0.00 0.00 0.00 181.85 -4.68 97 0 10 0
30MAR26 610.00 P 0.00 0.00 0.00 191.11 -5.42 95 0 41 0
30MAR26 620.00 P 0.00 0.00 0.00 201.53 -5.00 102 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 211.53 -5.00 105 0 0 0
30MAR26 640.00 P 0.00 0.00 0.00 221.53 -4.49 108 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 231.55 -4.47 111 0 0 0
30MAR26 660.00 P 0.00 0.00 0.00 241.53 -5.00 114 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 251.53 -5.00 117 0 68 0
30MAR26 680.00 P 0.00 0.00 0.00 261.19 -5.34 117 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 271.53 -4.49 122 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 281.19 -5.33 122 0 9 0
29APR26 225.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 2 0
29APR26 275.00 P 0.00 0.00 0.00 0.01 -0.02 36 0 5 0
29APR26 280.00 P 0.00 0.00 0.00 0.02 -0.02 37 0 6 0
29APR26 285.00 P 0.00 0.00 0.00 0.03 -0.03 37 0 4 0
29APR26 290.00 P 0.00 0.00 0.00 0.04 -0.06 36 0 3 0
29APR26 295.00 P 0.00 0.00 0.00 0.06 -0.08 36 0 2 0
29APR26 300.00 P 0.00 0.00 0.00 0.09 -0.11 36 0 112 0
29APR26 310.00 P 0.00 0.00 0.00 0.20 -0.18 37 0 18 0
29APR26 320.00 P 0.90 0.90 0.90 0.38 -0.32 36 1 162 0
29APR26 330.00 P 0.00 0.00 0.00 0.71 -0.54 36 0 235 0
29APR26 340.00 P 2.47 2.47 2.47 1.27 -0.77 37 16 80 -6
29APR26 350.00 P 3.37 3.39 3.14 2.10 -1.08 37 117 227 +55
29APR26 360.00 P 4.54 4.54 4.32 3.30 -1.45 37 16 64 +3
29APR26 370.00 P 6.10 6.10 5.80 4.95 -1.87 37 31 264 -14
29APR26 380.00 P 8.19 8.19 7.70 7.15 -2.32 37 18 244 +15
29APR26 390.00 P 10.40 10.98 10.36 9.88 -2.91 37 53 295 +29
29APR26 400.00 P 14.45 14.50 14.45 13.06 -2.79 36 3 657 +3
29APR26 410.00 P 18.40 18.86 17.80 17.35 -3.60 37 43 442 +40
29APR26 420.00 P 23.19 23.25 22.44 22.03 -4.03 37 43 245 +18
29APR26 430.00 P 28.22 28.94 28.22 27.11 -5.34 36 46 257 -15
29APR26 440.00 P 35.30 35.30 35.30 33.34 -5.10 36 1 806 -1
29APR26 450.00 P 0.00 0.00 0.00 40.36 -5.17 36 0 416 0
29APR26 460.00 P 0.00 0.00 0.00 47.68 -5.47 36 0 886 0
29APR26 470.00 P 58.00 58.00 58.00 55.49 -5.69 36 1 137 0
29APR26 480.00 P 65.00 65.00 65.00 63.80 -7.85 36 1 527 0
29APR26 490.00 P 0.00 0.00 0.00 74.67 -6.04 42 0 287 0
29APR26 500.00 P 0.00 0.00 0.00 81.47 -7.10 36 0 27 0
29APR26 510.00 P 0.00 0.00 0.00 91.47 -6.34 39 0 28 0
29APR26 520.00 P 0.00 0.00 0.00 101.20 -6.02 41 0 1 0
29APR26 530.00 P 0.00 0.00 0.00 111.54 -5.28 45 0 39 0
29APR26 540.00 P 0.00 0.00 0.00 121.79 -4.74 49 0 23 0
29APR26 550.00 P 0.00 0.00 0.00 131.53 -5.03 51 0 16 0
29APR26 560.00 P 0.00 0.00 0.00 141.30 -5.23 52 0 24 0
29APR26 570.00 P 0.00 0.00 0.00 151.86 -4.67 57 0 16 0
29APR26 580.00 P 0.00 0.00 0.00 161.21 -5.34 56 0 25 0
29APR26 590.00 P 0.00 0.00 0.00 171.56 -5.18 60 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 181.85 -4.68 64 0 0 0
29APR26 610.00 P 0.00 0.00 0.00 191.11 -5.42 63 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 201.53 -5.00 67 0 0 0
29APR26 630.00 P 0.00 0.00 0.00 211.53 -5.00 69 0 0 0
29APR26 640.00 P 0.00 0.00 0.00 221.53 -5.00 71 0 0 0
29APR26 650.00 P 0.00 0.00 0.00 231.55 -5.19 74 0 0 0
29APR26 660.00 P 0.00 0.00 0.00 241.53 -5.00 75 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 251.53 -5.00 77 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 261.19 -5.34 77 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 271.53 -4.97 81 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 281.19 -5.33 81 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 0.59 -0.28 37 0 5 0
28MAY26 310.00 P 0.00 0.00 0.00 0.96 -0.42 37 0 53 0
28MAY26 320.00 P 2.80 2.80 2.80 1.52 -0.60 37 1 23 0
28MAY26 330.00 P 0.00 0.00 0.00 2.29 -0.86 37 0 137 0
28MAY26 340.00 P 0.00 0.00 0.00 3.45 -1.18 38 0 1,574 0
28MAY26 350.00 P 5.94 6.06 5.94 4.94 -1.45 38 30 190 +30
28MAY26 360.00 P 7.65 7.65 7.65 6.84 -1.71 38 1 138 0
28MAY26 370.00 P 0.00 0.00 0.00 9.17 -2.07 38 0 126 0
28MAY26 380.00 P 13.08 13.08 13.08 11.92 -2.50 38 15 252 0
28MAY26 390.00 P 15.60 15.60 15.43 14.99 -3.07 37 35 282 +4
28MAY26 400.00 P 0.00 0.00 0.00 18.61 -3.32 37 0 341 0
28MAY26 410.00 P 23.90 24.40 23.44 22.80 -3.68 37 10 1,769 +8
28MAY26 420.00 P 28.13 28.13 28.13 28.01 -3.73 37 5 339 -5
28MAY26 430.00 P 34.69 34.69 34.69 33.05 -4.56 37 15 415 0
28MAY26 440.00 P 0.00 0.00 0.00 39.11 -5.36 37 0 167 0
28MAY26 450.00 P 0.00 0.00 0.00 45.92 -4.81 37 0 152 0
28MAY26 460.00 P 0.00 0.00 0.00 52.97 -4.91 37 0 138 0
28MAY26 470.00 P 0.00 0.00 0.00 60.30 -5.23 37 0 72 0
28MAY26 480.00 P 0.00 0.00 0.00 68.09 -7.29 37 0 41 0
28MAY26 490.00 P 0.00 0.00 0.00 78.41 -4.55 41 0 12 0
28MAY26 500.00 P 0.00 0.00 0.00 86.93 -4.56 41 0 15 0
28MAY26 510.00 P 95.76 95.76 95.76 96.17 -4.09 43 15 15 +15
28MAY26 520.00 P 0.00 0.00 0.00 105.11 -4.10 44 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 114.37 -3.97 44 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 123.59 -4.09 45 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 132.37 -4.75 44 0 5 0
28MAY26 560.00 P 0.00 0.00 0.00 142.77 -3.96 47 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 152.62 -3.94 49 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 162.58 -3.97 51 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 172.83 -3.91 54 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 182.83 -3.70 56 0 0 0
28MAY26 610.00 P 0.00 0.00 0.00 192.83 -3.70 58 0 0 0
28MAY26 620.00 P 0.00 0.00 0.00 202.82 -3.71 60 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 212.82 -3.71 61 0 0 0
28MAY26 640.00 P 0.00 0.00 0.00 222.67 -3.86 63 0 0 0
28MAY26 650.00 P 0.00 0.00 0.00 232.73 -4.01 64 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 242.67 -3.86 66 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 252.67 -3.86 68 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 262.73 -3.80 69 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 272.73 -3.77 71 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 282.76 -3.76 73 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 292.82 -3.43 74 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 302.73 -3.52 76 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 312.82 -3.43 77 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 322.82 -3.43 79 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 332.76 -3.49 80 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 342.82 -3.42 82 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 352.75 -3.27 83 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 362.82 -3.42 84 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 372.82 -3.42 86 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 382.75 -3.49 87 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 392.75 -3.49 88 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 402.75 -3.49 90 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 412.72 -3.52 91 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 422.72 -3.52 92 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 432.72 -3.52 93 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 15 0
29JUN26 230.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.04 -0.02 37 0 60 0
29JUN26 240.00 P 0.00 0.00 0.00 0.06 -0.03 37 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.08 -0.04 37 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.11 -0.05 37 0 10 0
29JUN26 255.00 P 0.00 0.00 0.00 0.15 -0.08 37 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 0.20 -0.09 37 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 0.27 -0.12 37 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 0.35 -0.14 37 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 0.46 -0.18 37 0 1 0
29JUN26 280.00 P 0.00 0.00 0.00 0.58 -0.23 37 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 0.75 -0.26 37 0 1 0
29JUN26 290.00 P 0.00 0.00 0.00 0.92 -0.34 37 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 1.17 -0.35 37 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 1.42 -0.46 37 0 129 0
29JUN26 310.00 P 0.00 0.00 0.00 2.12 -0.58 37 0 60 0
29JUN26 320.00 P 0.00 0.00 0.00 3.04 -0.75 37 0 4 0
29JUN26 330.00 P 0.00 0.00 0.00 4.21 -1.02 37 0 34 0
29JUN26 340.00 P 7.18 7.18 7.18 5.87 -1.31 37 1 66 +1
29JUN26 350.00 P 9.20 9.25 9.20 7.85 -1.43 37 3 496 -2
29JUN26 360.00 P 11.32 11.33 11.32 10.15 -1.84 37 20 514 +3
29JUN26 370.00 P 14.00 14.00 13.92 12.85 -2.20 38 17 3,843 +2
29JUN26 380.00 P 16.20 16.20 16.20 16.16 -2.32 38 2 1,314 0
29JUN26 390.00 P 20.00 20.75 20.00 19.40 -2.78 37 27 931 +27
29JUN26 400.00 P 25.00 25.00 25.00 23.27 -3.08 37 1 4,468 +1
29JUN26 410.00 P 28.40 28.90 28.40 27.67 -3.43 37 60 1,196 +45
29JUN26 420.00 P 33.44 34.16 33.44 32.58 -3.83 37 30 1,402 +30
29JUN26 430.00 P 39.21 39.21 39.21 38.02 -4.59 37 15 563 +11
29JUN26 440.00 P 45.32 46.31 45.32 42.87 -6.08 36 60 487 +42
29JUN26 450.00 P 50.88 51.60 50.88 50.99 -4.67 37 35 2,092 +35
29JUN26 460.00 P 0.00 0.00 0.00 57.32 -4.62 37 0 298 0
29JUN26 470.00 P 67.00 67.00 67.00 64.48 -6.74 37 1 162 0
29JUN26 480.00 P 0.00 0.00 0.00 71.92 -6.52 37 0 364 0
29JUN26 490.00 P 0.00 0.00 0.00 81.23 -5.01 39 0 96 0
29JUN26 500.00 P 0.00 0.00 0.00 90.28 -4.42 40 0 2,083 0
29JUN26 510.00 P 0.00 0.00 0.00 96.17 -6.91 37 0 103 0
29JUN26 520.00 P 0.00 0.00 0.00 107.23 -4.48 41 0 85 0
29JUN26 530.00 P 0.00 0.00 0.00 116.75 -3.69 43 0 327 0
29JUN26 540.00 P 0.00 0.00 0.00 124.85 -4.78 41 0 221 0
29JUN26 550.00 P 0.00 0.00 0.00 134.37 -4.89 43 0 23 0
29JUN26 560.00 P 0.00 0.00 0.00 143.61 -4.96 43 0 43 0
29JUN26 570.00 P 0.00 0.00 0.00 152.99 -4.84 44 0 115 0
29JUN26 580.00 P 0.00 0.00 0.00 162.61 -4.32 44 0 144 0
29JUN26 590.00 P 0.00 0.00 0.00 172.87 -3.87 47 0 125 0
29JUN26 600.00 P 0.00 0.00 0.00 182.83 -3.71 48 0 352 0
29JUN26 610.00 P 0.00 0.00 0.00 192.83 -3.70 50 0 15 0
29JUN26 620.00 P 0.00 0.00 0.00 202.88 -3.65 52 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 212.82 -4.77 53 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 222.73 -4.86 55 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 232.73 -4.76 56 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 242.73 -4.76 58 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 252.73 -4.86 59 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 262.73 -4.76 60 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 272.73 -4.76 62 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 282.76 -4.73 63 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 292.82 -4.79 64 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 302.73 -4.86 65 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 312.82 -4.77 67 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 322.82 -4.77 68 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 332.76 -4.83 69 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 342.82 -4.76 71 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 352.82 -4.76 72 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 362.82 -4.76 73 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 372.82 -4.66 74 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 382.75 -4.83 75 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 392.82 -4.66 77 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 402.82 -4.76 78 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 412.72 -4.76 78 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 422.72 -4.76 80 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 432.72 -4.86 81 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 0.31 -0.13 37 0 54 0
29SEP26 230.00 P 0.00 0.00 0.00 0.40 -0.15 37 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.51 -0.17 37 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.62 -0.23 37 0 11 0
29SEP26 245.00 P 0.00 0.00 0.00 0.79 -0.23 37 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.96 -0.29 37 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 1.15 -0.36 37 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 1.41 -0.37 37 0 101 0
29SEP26 265.00 P 0.00 0.00 0.00 1.67 -0.45 37 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 1.97 -0.54 37 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 2.36 -0.55 37 0 1 0
29SEP26 280.00 P 0.00 0.00 0.00 2.75 -0.64 37 0 4 0
29SEP26 285.00 P 0.00 0.00 0.00 3.17 -0.78 37 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 3.72 -0.80 37 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 4.28 -0.85 37 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 4.84 -1.07 37 0 97 0
29SEP26 310.00 P 0.00 0.00 0.00 6.55 -1.14 37 0 6 0
29SEP26 320.00 P 9.86 9.86 9.86 8.27 -1.50 37 1 20 +1
29SEP26 330.00 P 0.00 0.00 0.00 10.40 -1.56 37 0 24 0
29SEP26 340.00 P 0.00 0.00 0.00 12.78 -1.96 37 0 22 0
29SEP26 350.00 P 0.00 0.00 0.00 15.55 -2.06 38 0 93 0
29SEP26 360.00 P 0.00 0.00 0.00 18.65 -2.46 38 0 149 0
29SEP26 370.00 P 0.00 0.00 0.00 22.14 -2.53 38 0 153 0
29SEP26 380.00 P 0.00 0.00 0.00 25.86 -2.91 38 0 371 0
29SEP26 390.00 P 0.00 0.00 0.00 29.60 -3.21 37 0 825 0
29SEP26 400.00 P 0.00 0.00 0.00 33.87 -3.61 37 0 186 0
29SEP26 410.00 P 0.00 0.00 0.00 38.53 -3.44 37 0 1,807 0
29SEP26 420.00 P 45.64 45.64 45.45 43.57 -3.67 37 34 1,681 +17
29SEP26 430.00 P 0.00 0.00 0.00 49.06 -3.93 37 0 146 0
29SEP26 440.00 P 55.00 55.00 55.00 54.95 -4.15 37 1 474 +1
29SEP26 450.00 P 62.39 62.39 62.39 61.26 -4.37 37 15 129 0
29SEP26 460.00 P 0.00 0.00 0.00 67.76 -5.02 37 0 693 0
29SEP26 470.00 P 0.00 0.00 0.00 75.74 -4.14 38 0 787 0
29SEP26 480.00 P 0.00 0.00 0.00 83.17 -3.98 38 0 48 0
29SEP26 490.00 P 0.00 0.00 0.00 91.14 -3.55 39 0 57 0
29SEP26 500.00 P 0.00 0.00 0.00 98.82 -3.61 39 0 80 0
29SEP26 510.00 P 0.00 0.00 0.00 106.13 -4.21 39 0 35 0
29SEP26 520.00 P 0.00 0.00 0.00 114.17 -4.26 39 0 15 0
29SEP26 530.00 P 0.00 0.00 0.00 122.39 -4.11 39 0 15 0
29SEP26 540.00 P 0.00 0.00 0.00 130.71 -4.22 39 0 10 0
29SEP26 550.00 P 0.00 0.00 0.00 139.27 -4.36 39 0 13 0
29SEP26 560.00 P 0.00 0.00 0.00 148.35 -4.55 40 0 4 0
29SEP26 570.00 P 0.00 0.00 0.00 157.18 -5.23 40 0 89 0
29SEP26 580.00 P 0.00 0.00 0.00 166.35 -5.58 41 0 345 0
29SEP26 590.00 P 0.00 0.00 0.00 175.47 -5.81 41 0 345 0
29SEP26 600.00 P 0.00 0.00 0.00 184.77 -7.07 41 0 4 0
29SEP26 610.00 P 0.00 0.00 0.00 195.53 -6.14 44 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 203.87 -6.95 43 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 213.21 -6.37 43 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 222.82 -6.10 43 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 232.79 -6.20 44 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 242.73 -5.38 45 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 252.76 -6.06 46 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 262.73 -5.51 47 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 272.73 -5.58 49 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 282.76 -5.54 50 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 1.02 -0.24 37 0 132 0
30DEC26 230.00 P 0.00 0.00 0.00 1.20 -0.33 37 0 18 0
30DEC26 235.00 P 0.00 0.00 0.00 1.46 -0.34 37 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 1.74 -0.34 37 0 3 0
30DEC26 245.00 P 0.00 0.00 0.00 2.01 -0.47 37 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 2.38 -0.50 37 0 59 0
30DEC26 255.00 P 0.00 0.00 0.00 2.78 -0.51 37 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 3.18 -0.62 37 0 11 0
30DEC26 265.00 P 0.00 0.00 0.00 3.64 -0.73 37 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 4.21 -0.74 37 0 4 0
30DEC26 275.00 P 0.00 0.00 0.00 4.78 -0.75 37 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 5.35 -1.15 37 0 4 0
30DEC26 285.00 P 0.00 0.00 0.00 6.08 -1.03 37 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 6.87 -1.03 37 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 7.66 -1.07 37 0 10 0
30DEC26 300.00 P 0.00 0.00 0.00 8.71 -1.07 37 0 140 0
30DEC26 310.00 P 0.00 0.00 0.00 10.51 -1.40 37 0 2 0
30DEC26 320.00 P 0.00 0.00 0.00 12.62 -1.70 37 0 4 0
30DEC26 330.00 P 0.00 0.00 0.00 15.70 -1.37 37 0 21 0
30DEC26 340.00 P 0.00 0.00 0.00 18.52 -2.07 37 0 50 0
30DEC26 350.00 P 23.15 23.15 23.15 21.78 -2.36 37 1 269 0
30DEC26 360.00 P 0.00 0.00 0.00 25.30 -2.39 37 0 183 0
30DEC26 370.00 P 0.00 0.00 0.00 28.97 -2.42 37 0 242 0
30DEC26 380.00 P 0.00 0.00 0.00 32.59 -2.80 37 0 53 0
30DEC26 390.00 P 0.00 0.00 0.00 36.71 -2.86 37 0 95 0
30DEC26 400.00 P 42.20 42.50 42.20 41.28 -2.94 37 4 614 +1
30DEC26 410.00 P 46.16 46.16 46.16 45.95 -3.27 36 10 172 0
30DEC26 420.00 P 51.69 52.51 51.69 51.08 -3.47 36 16 120 +15
30DEC26 430.00 P 0.00 0.00 0.00 56.55 -3.67 36 0 53 0
30DEC26 440.00 P 63.08 63.26 63.08 62.38 -3.87 36 52 306 +50
30DEC26 450.00 P 69.68 69.73 69.68 68.53 -4.06 36 4 562 -2
30DEC26 460.00 P 0.00 0.00 0.00 74.84 -4.67 36 0 1,079 0
30DEC26 470.00 P 0.00 0.00 0.00 82.70 -3.70 37 0 680 0
30DEC26 480.00 P 0.00 0.00 0.00 90.46 -3.05 38 0 36 0
30DEC26 490.00 P 0.00 0.00 0.00 97.54 -3.26 38 0 25 0
30DEC26 500.00 P 105.50 105.50 104.80 104.23 -4.06 37 8 53 0
30DEC26 510.00 P 0.00 0.00 0.00 112.76 -3.18 38 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 120.31 -3.45 38 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 128.27 -3.45 38 0 6 0
30DEC26 540.00 P 0.00 0.00 0.00 136.28 -3.54 38 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 144.48 -3.57 38 0 20 0
30DEC26 560.00 P 0.00 0.00 0.00 152.80 -3.60 39 0 3 0
30DEC26 570.00 P 0.00 0.00 0.00 161.26 -3.65 39 0 3 0
30DEC26 580.00 P 0.00 0.00 0.00 169.74 -5.25 38 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 178.40 -5.80 39 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 187.57 -5.41 39 0 4 0
30DEC26 610.00 P 0.00 0.00 0.00 196.73 -7.40 39 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 206.14 -7.23 40 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 215.56 -7.48 40 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 224.96 -7.51 40 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 234.53 -7.31 41 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 243.85 -7.38 41 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 253.23 -7.64 41 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 262.81 -7.41 42 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 272.73 -6.39 42 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 282.77 -5.53 43 0 0 0
30MAR27 300.00 P 13.50 13.50 13.50 12.53 -1.19 37 2 5 +2
30MAR27 310.00 P 0.00 0.00 0.00 14.78 -1.54 37 0 45 0
30MAR27 320.00 P 0.00 0.00 0.00 17.62 -1.56 37 0 0 0
30MAR27 330.00 P 0.00 0.00 0.00 20.48 -1.05 37 0 4 0
30MAR27 340.00 P 0.00 0.00 0.00 23.76 -1.99 37 0 12 0
30MAR27 350.00 P 0.00 0.00 0.00 27.34 -1.87 37 0 0 0
30MAR27 360.00 P 30.90 30.90 30.90 30.51 -2.33 37 1 1 +1
30MAR27 370.00 P 0.00 0.00 0.00 34.32 -2.43 37 0 0 0
30MAR27 380.00 P 39.00 39.00 39.00 38.25 -2.69 37 18 33 +18
30MAR27 390.00 P 0.00 0.00 0.00 42.66 -2.77 37 0 13 0
30MAR27 400.00 P 0.00 0.00 0.00 47.41 -2.81 36 0 13 0
30MAR27 410.00 P 0.00 0.00 0.00 52.36 -2.96 36 0 1 0
30MAR27 420.00 P 0.00 0.00 0.00 57.11 -3.60 36 0 0 0
30MAR27 430.00 P 0.00 0.00 0.00 62.75 -3.66 36 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 68.73 -3.70 36 0 1 0
30MAR27 450.00 P 0.00 0.00 0.00 74.51 -4.20 36 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 80.92 -4.36 36 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 89.31 -2.49 37 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 95.94 -2.81 37 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 102.84 -3.10 37 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 110.31 -2.97 37 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 117.71 -2.99 37 0 0 0
TOTAL PUT 1,752 68,152 +559
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$ 3.43
30MAR26 2.40 C 0.00 0.00 0.00 1.03 -0.03 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.93 -0.03 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 0.83 -0.03 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 0.73 -0.03 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.64 -0.01 50 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.53 -0.02 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.46 0.00 51 0 30 0
30MAR26 3.10 C 0.00 0.00 0.00 0.37 0.00 47 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.28 -0.02 42 0 80 0
30MAR26 3.30 C 0.00 0.00 0.00 0.21 -0.02 42 0 82 0
30MAR26 3.40 C 0.00 0.00 0.00 0.15 -0.03 41 0 71 0
30MAR26 3.50 C 0.00 0.00 0.00 0.10 -0.03 40 0 144 0
30MAR26 3.60 C 0.08 0.08 0.08 0.07 -0.02 41 10 297 0
30MAR26 3.70 C 0.00 0.00 0.00 0.04 -0.03 39 0 362 0
30MAR26 3.80 C 0.03 0.03 0.02 0.03 -0.02 42 20 221 -10
30MAR26 3.90 C 0.00 0.00 0.00 0.02 -0.01 44 0 140 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 636 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 47 0 301 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 52 0 465 0
30MAR26 4.30 C 0.00 0.00 0.00 0.01 0.00 57 0 373 0
30MAR26 4.40 C 0.00 0.00 0.00 0.01 0.00 61 0 919 0
30MAR26 4.50 C 0.00 0.00 0.00 0.01 0.00 66 0 387 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 70 0 159 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 74 0 293 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 78 0 152 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 82 0 136 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 85 0 456 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 94 0 500 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 102 0 127 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 110 0 30 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 117 0 493 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 124 0 84 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 131 0 90 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 137 0 35 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 143 0 45 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 149 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 154 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 164 0 30 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 169 0 55 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 174 0 53 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 178 0 64 0
29APR26 2.40 C 0.00 0.00 0.00 1.03 -0.03 0 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.94 -0.02 36 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.83 -0.03 0 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.74 -0.02 25 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.65 -0.02 35 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.56 -0.03 36 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.49 -0.02 41 0 128 0
29APR26 3.10 C 0.00 0.00 0.00 0.41 -0.03 40 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.35 -0.03 42 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.29 -0.03 42 0 4 0
29APR26 3.40 C 0.00 0.00 0.00 0.24 -0.03 43 0 3 0
29APR26 3.50 C 0.00 0.00 0.00 0.19 -0.03 42 0 12 0
29APR26 3.60 C 0.00 0.00 0.00 0.16 -0.02 44 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.12 -0.03 42 0 23 0
29APR26 3.80 C 0.00 0.00 0.00 0.09 -0.03 42 0 13 0
29APR26 3.90 C 0.00 0.00 0.00 0.07 -0.03 42 0 40 0
29APR26 4.00 C 0.00 0.00 0.00 0.06 -0.03 44 0 74 0
29APR26 4.10 C 0.00 0.00 0.00 0.04 -0.02 42 0 32 0
29APR26 4.20 C 0.00 0.00 0.00 0.03 -0.02 42 0 109 0
29APR26 4.30 C 0.00 0.00 0.00 0.02 -0.02 41 0 18 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 -0.02 38 0 183 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 118 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 44 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 49 0 6 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.95 -0.01 37 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.85 -0.02 32 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.77 -0.02 40 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.70 -0.02 45 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.62 -0.03 44 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.55 -0.03 45 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.49 -0.03 46 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.43 -0.03 47 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.38 -0.03 48 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.33 -0.03 48 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.28 -0.03 47 0 22 0
28MAY26 3.60 C 0.00 0.00 0.00 0.25 -0.02 49 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.21 -0.03 48 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.18 -0.03 48 0 25 0
28MAY26 3.90 C 0.00 0.00 0.00 0.15 -0.03 48 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.13 -0.02 48 0 2,500 0
28MAY26 4.10 C 0.00 0.00 0.00 0.11 -0.02 49 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.09 -0.02 48 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.08 -0.02 49 0 10 0
28MAY26 4.40 C 0.00 0.00 0.00 0.07 -0.01 50 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.06 -0.01 50 0 30 0
28MAY26 4.60 C 0.00 0.00 0.00 0.05 -0.01 50 0 13 0
28MAY26 4.70 C 0.00 0.00 0.00 0.04 -0.01 50 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.03 -0.01 48 0 25 0
28MAY26 4.90 C 0.00 0.00 0.00 0.02 -0.01 46 0 20 0
29JUN26 2.40 C 0.00 0.00 0.00 1.06 -0.02 38 0 20 0
29JUN26 2.50 C 0.00 0.00 0.00 0.98 -0.02 44 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.90 -0.02 46 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.82 -0.02 46 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.75 -0.02 47 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.69 -0.02 50 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.62 -0.03 49 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.57 -0.02 51 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.51 -0.02 50 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.46 -0.02 51 0 78 0
29JUN26 3.40 C 0.00 0.00 0.00 0.41 -0.03 51 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.37 -0.03 51 0 100 0
29JUN26 3.60 C 0.30 0.31 0.30 0.33 -0.03 51 10 62 +10
29JUN26 3.70 C 0.00 0.00 0.00 0.30 -0.02 52 0 100 0
29JUN26 3.80 C 0.00 0.00 0.00 0.26 -0.03 51 0 25 0
29JUN26 3.90 C 0.00 0.00 0.00 0.23 -0.03 51 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.21 -0.02 52 0 239 0
29JUN26 4.10 C 0.00 0.00 0.00 0.18 -0.03 51 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.16 -0.02 52 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.14 -0.02 51 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.13 -0.01 53 0 20 0
29JUN26 4.50 C 0.00 0.00 0.00 0.11 -0.02 52 0 94 0
29JUN26 4.60 C 0.00 0.00 0.00 0.10 -0.01 53 0 40 0
29JUN26 4.70 C 0.00 0.00 0.00 0.08 -0.02 51 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.07 -0.02 51 0 360 0
29JUN26 4.90 C 0.00 0.00 0.00 0.06 -0.02 51 0 117 0
29JUN26 5.00 C 0.00 0.00 0.00 0.05 -0.02 50 0 311 0
29JUN26 5.25 C 0.00 0.00 0.00 0.04 -0.02 52 0 100 0
29JUN26 5.50 C 0.00 0.00 0.00 0.03 -0.01 53 0 189 0
29JUN26 5.75 C 0.00 0.00 0.00 0.02 -0.01 52 0 36 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 157 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 52 0 150 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 55 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 60 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 65 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 67 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 1.16 -0.02 51 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.10 -0.01 54 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.03 -0.02 54 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.97 -0.02 55 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.91 -0.02 55 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.85 -0.02 55 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.80 -0.02 56 0 6 0
29SEP26 3.10 C 0.00 0.00 0.00 0.75 -0.02 56 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.70 -0.02 56 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.65 -0.02 56 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.61 -0.02 56 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.57 -0.02 57 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.53 -0.02 57 0 20 0
29SEP26 3.70 C 0.00 0.00 0.00 0.50 -0.02 57 0 13 0
29SEP26 3.80 C 0.00 0.00 0.00 0.46 -0.02 57 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.43 -0.02 57 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.40 -0.02 57 0 150 0
29SEP26 4.10 C 0.00 0.00 0.00 0.38 -0.01 58 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.35 -0.02 57 0 200 0
29SEP26 4.30 C 0.00 0.00 0.00 0.33 -0.01 58 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.30 -0.02 57 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.28 -0.02 57 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.26 -0.02 57 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.25 -0.01 58 0 5 0
29SEP26 4.80 C 0.00 0.00 0.00 0.23 -0.01 58 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.21 -0.02 57 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.20 -0.01 58 0 32 0
29SEP26 5.25 C 0.00 0.00 0.00 0.17 -0.01 58 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.14 -0.01 58 0 175 0
29SEP26 5.75 C 0.00 0.00 0.00 0.11 -0.02 57 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.10 -0.01 58 0 63 0
29SEP26 6.25 C 0.00 0.00 0.00 0.08 -0.01 58 0 2 0
29SEP26 6.50 C 0.00 0.00 0.00 0.07 -0.01 58 0 19 0
29SEP26 6.75 C 0.00 0.00 0.00 0.06 -0.01 59 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.05 -0.01 58 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.04 -0.01 58 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.03 -0.01 57 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.02 -0.01 55 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 114 0
30DEC26 2.40 C 0.00 0.00 0.00 1.26 -0.02 55 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.20 -0.02 56 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 1.14 -0.02 56 0 1 0
30DEC26 2.70 C 0.00 0.00 0.00 1.08 -0.02 56 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.03 -0.02 57 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.98 -0.02 57 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.93 -0.02 58 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.88 -0.02 58 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.83 -0.03 57 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.79 -0.02 58 0 10 0
30DEC26 3.40 C 0.00 0.00 0.00 0.75 -0.02 58 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.71 -0.02 58 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.68 -0.02 58 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.64 -0.02 58 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.61 -0.02 58 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.58 -0.02 59 0 25 0
30DEC26 4.00 C 0.00 0.00 0.00 0.55 -0.02 59 0 35 0
30DEC26 4.10 C 0.00 0.00 0.00 0.52 -0.02 59 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.49 -0.02 58 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.47 -0.02 59 0 20 0
30DEC26 4.40 C 0.00 0.00 0.00 0.45 -0.02 59 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.42 -0.02 59 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.40 -0.02 59 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.38 -0.02 59 0 141 0
30DEC26 4.80 C 0.00 0.00 0.00 0.36 -0.02 59 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.34 -0.02 59 0 1 0
30MAR27 2.50 C 0.00 0.00 0.00 1.28 -0.02 56 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 1.23 -0.01 57 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 1.17 -0.02 57 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.12 -0.02 57 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.08 -0.01 58 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.03 -0.02 58 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.99 -0.01 58 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.94 -0.02 58 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.90 -0.02 58 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.87 -0.01 59 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.83 -0.02 59 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.79 -0.02 59 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.76 -0.02 59 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.73 -0.01 59 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.70 -0.01 59 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.67 -0.01 59 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.64 -0.02 59 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.61 -0.02 59 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.59 -0.01 60 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.56 -0.02 59 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.54 -0.02 59 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.52 -0.01 60 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.50 -0.01 60 0 0 0
TOTAL CALL 40 19,613 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 88 0 346 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 71 0 1,230 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 63 0 1,473 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 55 0 1,200 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 -0.01 47 0 2,799 0
30MAR26 3.00 P 0.02 0.02 0.02 0.02 -0.01 48 10 1,997 0
30MAR26 3.10 P 0.00 0.00 0.00 0.03 -0.01 44 0 2,006 0
30MAR26 3.20 P 0.00 0.00 0.00 0.05 -0.02 44 0 1,217 0
30MAR26 3.30 P 0.00 0.00 0.00 0.08 -0.02 43 0 3,083 0
30MAR26 3.40 P 0.00 0.00 0.00 0.11 -0.03 39 0 3,151 0
30MAR26 3.50 P 0.17 0.17 0.17 0.17 -0.02 41 100 2,231 0
30MAR26 3.60 P 0.23 0.25 0.23 0.24 -0.02 43 240 6,496 +25
30MAR26 3.70 P 0.00 0.00 0.00 0.32 -0.01 45 0 3,364 0
30MAR26 3.80 P 0.44 0.44 0.44 0.40 -0.01 45 1 499 -1
30MAR26 3.90 P 0.00 0.00 0.00 0.49 -0.01 46 0 88 0
30MAR26 4.00 P 0.00 0.00 0.00 0.59 0.00 52 0 211 0
30MAR26 4.10 P 0.68 0.68 0.68 0.67 -0.02 0 100 147 0
30MAR26 4.20 P 0.00 0.00 0.00 0.79 +0.01 64 0 51 0
30MAR26 4.30 P 0.00 0.00 0.00 0.90 +0.01 76 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 1.00 +0.01 81 0 38 0
30MAR26 4.50 P 0.00 0.00 0.00 1.10 +0.01 87 0 96 0
30MAR26 4.60 P 0.00 0.00 0.00 1.18 -0.01 74 0 23 0
30MAR26 4.70 P 0.00 0.00 0.00 1.28 0.00 79 0 18 0
30MAR26 4.80 P 0.00 0.00 0.00 1.40 +0.03 101 0 1,063 0
30MAR26 4.90 P 0.00 0.00 0.00 1.50 +0.01 106 0 125 0
30MAR26 5.00 P 0.00 0.00 0.00 1.60 +0.01 110 0 80 0
30MAR26 5.25 P 0.00 0.00 0.00 1.85 +0.01 120 0 118 0
30MAR26 5.50 P 0.00 0.00 0.00 2.10 +0.02 130 0 97 0
30MAR26 5.75 P 0.00 0.00 0.00 2.35 +0.02 139 0 1 0
30MAR26 6.00 P 0.00 0.00 0.00 2.60 +0.03 148 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.85 +0.03 156 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 3.10 +0.02 163 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 3.35 +0.01 171 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.60 +0.02 177 0 8 0
30MAR26 7.25 P 0.00 0.00 0.00 3.85 +0.02 184 0 20 0
30MAR26 7.50 P 0.00 0.00 0.00 4.10 +0.02 191 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 4.35 +0.01 197 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 4.60 +0.02 203 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 4.85 +0.02 209 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 5.10 +0.03 214 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 5.35 +0.02 219 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 56 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 0.00 45 0 70 0
29APR26 2.70 P 0.00 0.00 0.00 0.02 -0.01 47 0 80 0
29APR26 2.80 P 0.00 0.00 0.00 0.03 -0.01 46 0 1 0
29APR26 2.90 P 0.05 0.05 0.05 0.04 -0.02 44 143 1,673 0
29APR26 3.00 P 0.00 0.00 0.00 0.06 -0.02 44 0 380 0
29APR26 3.10 P 0.00 0.00 0.00 0.09 -0.02 45 0 845 0
29APR26 3.20 P 0.00 0.00 0.00 0.12 -0.02 45 0 420 0
29APR26 3.30 P 0.00 0.00 0.00 0.16 -0.02 45 0 293 0
29APR26 3.40 P 0.24 0.24 0.24 0.21 -0.02 45 2 329 +2
29APR26 3.50 P 0.00 0.00 0.00 0.27 -0.02 46 0 92 0
29APR26 3.60 P 0.00 0.00 0.00 0.33 -0.02 46 0 3 0
29APR26 3.70 P 0.00 0.00 0.00 0.40 -0.02 47 0 4 0
29APR26 3.80 P 0.00 0.00 0.00 0.47 -0.02 47 0 319 0
29APR26 3.90 P 0.00 0.00 0.00 0.55 -0.02 47 0 200 0
29APR26 4.00 P 0.00 0.00 0.00 0.64 -0.01 50 0 200 0
29APR26 4.10 P 0.00 0.00 0.00 0.73 0.00 51 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.82 0.00 53 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.91 -0.01 53 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.01 0.00 57 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.11 0.00 61 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.21 +0.01 64 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 1.31 +0.01 67 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.41 +0.01 70 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.51 0.00 73 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 0.00 0.00 0.00 0.04 -0.01 50 0 40 0
28MAY26 2.70 P 0.00 0.00 0.00 0.06 -0.01 52 0 101 0
28MAY26 2.80 P 0.00 0.00 0.00 0.08 -0.01 51 0 58 0
28MAY26 2.90 P 0.00 0.00 0.00 0.10 -0.02 50 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.13 -0.02 50 0 240 0
28MAY26 3.10 P 0.00 0.00 0.00 0.16 -0.02 50 0 70 0
28MAY26 3.20 P 0.00 0.00 0.00 0.20 -0.02 50 0 4 0
28MAY26 3.30 P 0.00 0.00 0.00 0.25 -0.02 51 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.30 -0.02 51 0 1 0
28MAY26 3.50 P 0.00 0.00 0.00 0.36 -0.02 51 0 60 0
28MAY26 3.60 P 0.00 0.00 0.00 0.42 -0.02 52 0 10 0
28MAY26 3.70 P 0.00 0.00 0.00 0.48 -0.02 51 0 206 0
28MAY26 3.80 P 0.00 0.00 0.00 0.55 -0.02 51 0 201 0
28MAY26 3.90 P 0.00 0.00 0.00 0.63 -0.02 53 0 225 0
28MAY26 4.00 P 0.00 0.00 0.00 0.71 -0.01 54 0 204 0
28MAY26 4.10 P 0.00 0.00 0.00 0.79 -0.01 54 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.87 -0.01 54 0 1 0
28MAY26 4.30 P 0.00 0.00 0.00 0.96 -0.01 55 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.05 -0.01 56 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.14 -0.01 57 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.24 0.00 60 0 2 0
28MAY26 4.70 P 0.00 0.00 0.00 1.33 0.00 60 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 1.43 0.00 63 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.53 0.00 66 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 0.06 -0.01 53 0 15 0
29JUN26 2.60 P 0.00 0.00 0.00 0.08 -0.01 53 0 400 0
29JUN26 2.70 P 0.00 0.00 0.00 0.10 -0.01 53 0 800 0
29JUN26 2.80 P 0.00 0.00 0.00 0.13 -0.01 54 0 5,112 0
29JUN26 2.90 P 0.00 0.00 0.00 0.16 -0.01 53 0 1,500 0
29JUN26 3.00 P 0.22 0.22 0.22 0.20 -0.01 54 100 556 +100
29JUN26 3.10 P 0.26 0.26 0.26 0.24 -0.01 54 100 500 +100
29JUN26 3.20 P 0.00 0.00 0.00 0.28 -0.02 54 0 490 0
29JUN26 3.30 P 0.00 0.00 0.00 0.33 -0.02 54 0 1,613 0
29JUN26 3.40 P 0.00 0.00 0.00 0.38 -0.02 54 0 1,430 0
29JUN26 3.50 P 0.00 0.00 0.00 0.44 -0.02 54 0 991 0
29JUN26 3.60 P 0.00 0.00 0.00 0.50 -0.02 55 0 994 0
29JUN26 3.70 P 0.00 0.00 0.00 0.57 -0.01 55 0 166 0
29JUN26 3.80 P 0.00 0.00 0.00 0.63 -0.02 55 0 587 0
29JUN26 3.90 P 0.00 0.00 0.00 0.71 -0.01 56 0 318 0
29JUN26 4.00 P 0.00 0.00 0.00 0.78 -0.01 56 0 335 0
29JUN26 4.10 P 0.00 0.00 0.00 0.86 -0.01 57 0 144 0
29JUN26 4.20 P 0.00 0.00 0.00 0.94 -0.01 57 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.02 -0.01 57 0 37 0
29JUN26 4.40 P 0.00 0.00 0.00 1.11 0.00 59 0 22 0
29JUN26 4.50 P 0.00 0.00 0.00 1.19 -0.01 58 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.28 -0.01 59 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 1.37 -0.01 60 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 1.47 0.00 62 0 30 0
29JUN26 4.90 P 0.00 0.00 0.00 1.56 0.00 63 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 1.65 -0.01 63 0 184 0
29JUN26 5.25 P 0.00 0.00 0.00 1.90 +0.01 68 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 2.14 0.00 71 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.39 0.00 75 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.65 +0.01 82 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 2.90 +0.01 86 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.16 +0.01 92 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.42 +0.01 98 0 3 0
29JUN26 7.00 P 0.00 0.00 0.00 3.67 +0.01 102 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 3.91 +0.01 103 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.16 +0.01 106 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.39 0.00 104 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 4.64 0.00 107 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.14 -0.01 59 0 368 0
29SEP26 2.50 P 0.00 0.00 0.00 0.17 -0.01 59 0 75 0
29SEP26 2.60 P 0.00 0.00 0.00 0.20 -0.01 59 0 400 0
29SEP26 2.70 P 0.00 0.00 0.00 0.24 -0.01 60 0 800 0
29SEP26 2.80 P 0.00 0.00 0.00 0.28 -0.01 60 0 680 0
29SEP26 2.90 P 0.00 0.00 0.00 0.32 -0.01 60 0 432 0
29SEP26 3.00 P 0.00 0.00 0.00 0.36 -0.01 59 0 415 0
29SEP26 3.10 P 0.00 0.00 0.00 0.41 -0.01 60 0 465 0
29SEP26 3.20 P 0.00 0.00 0.00 0.46 -0.01 60 0 717 0
29SEP26 3.30 P 0.00 0.00 0.00 0.52 -0.01 60 0 1,772 0
29SEP26 3.40 P 0.00 0.00 0.00 0.57 -0.01 60 0 1,542 0
29SEP26 3.50 P 0.00 0.00 0.00 0.63 -0.01 60 0 1,194 0
29SEP26 3.60 P 0.00 0.00 0.00 0.69 -0.01 60 0 821 0
29SEP26 3.70 P 0.00 0.00 0.00 0.76 -0.01 61 0 730 0
29SEP26 3.80 P 0.00 0.00 0.00 0.82 -0.01 60 0 120 0
29SEP26 3.90 P 0.00 0.00 0.00 0.89 -0.01 60 0 38 0
29SEP26 4.00 P 0.00 0.00 0.00 0.97 0.00 62 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 1.04 -0.01 62 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.11 -0.01 61 0 400 0
29SEP26 4.30 P 0.00 0.00 0.00 1.19 -0.01 62 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.27 -0.01 62 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.35 -0.01 63 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 1.43 -0.01 63 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.52 0.00 64 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.60 -0.01 63 0 35 0
29SEP26 4.90 P 0.00 0.00 0.00 1.69 0.00 64 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 1.77 -0.01 64 0 205 0
29SEP26 5.25 P 0.00 0.00 0.00 2.00 0.00 66 0 250 0
29SEP26 5.50 P 0.00 0.00 0.00 2.23 0.00 68 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.46 0.00 69 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 2.70 0.00 71 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 2.94 0.00 73 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 3.19 +0.01 76 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 3.44 +0.01 79 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 3.69 +0.01 82 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.94 +0.01 84 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.18 -0.01 85 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.43 -0.01 88 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.67 -0.01 88 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.23 -0.01 61 0 211 0
30DEC26 2.50 P 0.00 0.00 0.00 0.26 -0.01 61 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.30 -0.01 61 0 636 0
30DEC26 2.70 P 0.00 0.00 0.00 0.34 -0.01 61 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.39 -0.01 62 0 5,871 0
30DEC26 2.90 P 0.00 0.00 0.00 0.43 -0.01 61 0 1,708 0
30DEC26 3.00 P 0.00 0.00 0.00 0.48 -0.01 61 0 45 0
30DEC26 3.10 P 0.00 0.00 0.00 0.53 -0.01 61 0 35 0
30DEC26 3.20 P 0.00 0.00 0.00 0.59 -0.01 62 0 41 0
30DEC26 3.30 P 0.00 0.00 0.00 0.64 -0.02 61 0 41 0
30DEC26 3.40 P 0.00 0.00 0.00 0.70 -0.01 62 0 70 0
30DEC26 3.50 P 0.00 0.00 0.00 0.76 -0.02 62 0 51 0
30DEC26 3.60 P 0.00 0.00 0.00 0.83 -0.01 62 0 58 0
30DEC26 3.70 P 0.00 0.00 0.00 0.89 -0.01 62 0 64 0
30DEC26 3.80 P 0.00 0.00 0.00 0.96 -0.01 62 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 1.03 -0.01 63 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.10 -0.01 63 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.17 -0.01 63 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.24 -0.02 63 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.32 -0.01 63 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 1.40 -0.01 64 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.48 -0.01 64 0 15 0
30DEC26 4.60 P 0.00 0.00 0.00 1.55 -0.01 63 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.63 -0.01 64 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 1.72 0.00 65 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.80 -0.01 65 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.34 -0.01 62 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.38 -0.01 62 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 0.47 -0.01 61 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.52 -0.01 62 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.57 -0.01 62 0 41 0
30MAR27 3.10 P 0.00 0.00 0.00 0.63 -0.01 62 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.69 0.00 62 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.75 0.00 63 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.80 -0.01 62 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.87 0.00 63 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.93 -0.01 62 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.00 -0.01 63 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.06 -0.01 63 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.13 -0.01 63 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.20 -0.01 63 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.28 0.00 64 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.35 -0.01 63 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.42 -0.01 63 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.50 0.00 64 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.58 0.00 64 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.66 0.00 65 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.73 -0.01 64 0 0 0
TOTAL PUT 796 78,885 +226
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$ 78.40
30MAR26 45.00 C 0.00 0.00 0.00 33.46 +1.89 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 32.46 +1.89 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 31.47 +1.90 72 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 30.47 +1.90 66 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 29.47 +1.90 59 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 28.47 +1.90 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 25.97 +1.89 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 23.48 +1.90 49 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 20.98 +1.89 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 18.48 +1.89 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 15.99 +1.90 31 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 13.49 +1.89 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 11.00 +1.87 24 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 8.54 +1.81 25 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 6.18 +1.64 25 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 4.06 +1.33 24 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 2.37 +0.94 25 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 1.20 +0.55 25 0 139 0
30MAR26 82.50 C 0.00 0.00 0.00 0.52 +0.27 25 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.19 +0.11 24 0 7 0
30MAR26 87.50 C 0.00 0.00 0.00 0.06 +0.04 24 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 35 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 31 0 4 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 26.01 +1.90 47 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 23.51 +1.90 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 21.02 +1.90 37 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 18.52 +1.90 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 16.03 +1.90 28 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 13.54 +1.89 26 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 11.06 +1.85 24 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 8.67 +1.74 25 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 6.44 +1.54 25 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 4.54 +1.25 25 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 3.04 +0.92 24 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 1.96 +0.63 25 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 1.25 +0.42 25 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.79 +0.27 24 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.50 +0.17 24 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.32 +0.12 25 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.20 +0.08 25 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.12 +0.05 24 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.07 +0.03 24 0 0 0
TOTAL CALL 0 225 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 86 0 60 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 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 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 70 0 300 0
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 57 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 32 0 46 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 -0.02 26 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 0.04 -0.09 24 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 0.18 -0.26 25 0 14 0
30MAR26 75.00 P 0.00 0.00 0.00 0.56 -0.57 25 0 624 0
30MAR26 77.50 P 0.00 0.00 0.00 1.36 -0.97 25 0 345 0
30MAR26 80.00 P 0.00 0.00 0.00 2.70 -1.35 25 0 418 0
30MAR26 82.50 P 0.00 0.00 0.00 4.53 -1.64 25 0 241 0
30MAR26 85.00 P 0.00 0.00 0.00 6.72 -1.80 25 0 53 0
30MAR26 87.50 P 0.00 0.00 0.00 9.11 -1.89 24 0 1 0
30MAR26 90.00 P 0.00 0.00 0.00 11.60 -1.90 0 0 3 0
30MAR26 92.50 P 0.00 0.00 0.00 14.10 -1.90 0 0 2 0
30MAR26 95.00 P 0.00 0.00 0.00 16.60 -1.90 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 19.10 -1.90 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 21.60 -1.90 0 0 10 0
30MAR26 102.50 P 0.00 0.00 0.00 24.10 -1.90 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 26.60 -1.90 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 29.10 -1.90 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 31.60 -1.90 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 34.10 -1.90 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 36.60 -1.90 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 39.10 -1.90 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 41.60 -1.90 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 44.10 -1.90 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 46.60 -1.90 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.02 -0.02 24 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.06 -0.04 24 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.15 -0.09 25 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.31 -0.16 24 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.60 -0.27 24 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 1.04 -0.41 24 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 1.71 -0.58 25 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 2.60 -0.77 25 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 3.73 -0.96 24 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 5.14 -1.15 24 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 6.78 -1.32 25 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 8.63 -1.47 25 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 10.65 -1.60 24 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 12.82 -1.70 24 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 15.11 -1.77 25 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 17.47 -1.83 24 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 19.89 -1.86 25 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 22.34 -1.88 24 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 24.82 -1.89 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$ 9.70
30MAR26 4.53 C 0.00 0.00 0.00 5.18 +0.20 128 0 0 0
30MAR26 4.63 C 0.00 0.00 0.00 5.08 +0.20 124 0 0 0
30MAR26 4.72 C 0.00 0.00 0.00 4.99 +0.20 121 0 0 0
30MAR26 4.82 C 0.00 0.00 0.00 4.89 +0.20 117 0 0 0
30MAR26 5.06 C 0.00 0.00 0.00 4.65 +0.20 108 0 0 0
30MAR26 5.30 C 0.00 0.00 0.00 4.41 +0.20 99 0 0 0
30MAR26 5.54 C 0.00 0.00 0.00 4.17 +0.20 91 0 0 0
30MAR26 5.78 C 0.00 0.00 0.00 3.93 +0.20 83 0 0 0
30MAR26 6.03 C 0.00 0.00 0.00 3.68 +0.20 75 0 0 0
30MAR26 6.27 C 0.00 0.00 0.00 3.44 +0.20 68 0 0 0
30MAR26 6.51 C 0.00 0.00 0.00 3.20 +0.20 60 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.96 +0.20 52 0 0 0
30MAR26 6.99 C 0.00 0.00 0.00 2.72 +0.20 43 0 0 0
30MAR26 7.23 C 0.00 0.00 0.00 2.48 +0.20 0 0 0 0
30MAR26 7.47 C 0.00 0.00 0.00 2.24 +0.20 0 0 0 0
30MAR26 7.71 C 0.00 0.00 0.00 2.00 +0.20 0 0 0 0
30MAR26 7.95 C 0.00 0.00 0.00 1.77 +0.20 43 0 0 0
30MAR26 8.19 C 0.00 0.00 0.00 1.53 +0.19 38 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 1.29 +0.18 37 0 0 0
30MAR26 8.68 C 0.00 0.00 0.00 1.06 +0.16 34 0 0 0
30MAR26 8.92 C 0.00 0.00 0.00 0.86 +0.15 36 0 0 0
30MAR26 9.16 C 0.00 0.00 0.00 0.67 +0.13 36 0 0 0
30MAR26 9.40 C 0.00 0.00 0.00 0.50 +0.10 35 0 0 0
30MAR26 9.64 C 0.00 0.00 0.00 0.36 +0.09 35 0 0 0
30MAR26 10.12 C 0.00 0.00 0.00 0.17 +0.05 36 0 0 0
30MAR26 10.60 C 0.00 0.00 0.00 0.07 +0.02 36 0 0 0
30MAR26 11.09 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
30MAR26 11.57 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 12.05 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 4.72 C 0.00 0.00 0.00 5.00 +0.20 0 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 4.90 +0.20 0 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 4.66 +0.20 0 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 4.43 +0.21 62 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 4.18 +0.19 0 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 3.96 +0.21 60 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 3.71 +0.21 55 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 3.46 +0.20 40 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 3.24 +0.22 50 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.00 +0.22 46 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 2.75 +0.21 37 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 2.53 +0.24 41 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 2.30 +0.26 40 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 2.07 +0.26 37 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 1.85 +0.25 36 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 1.63 +0.23 35 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 1.41 +0.19 33 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 1.19 +0.15 31 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 1.01 +0.14 31 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.85 +0.12 31 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.71 +0.11 31 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.59 +0.10 31 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.40 +0.08 32 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.25 +0.05 31 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.16 +0.04 31 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.10 +0.02 32 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 3.96 +0.21 51 0 2 0
29SEP26 6.03 C 0.00 0.00 0.00 3.71 +0.21 47 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 3.46 +0.20 35 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 3.24 +0.22 43 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.00 +0.21 39 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 2.77 +0.22 38 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 2.54 +0.25 37 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 2.31 +0.26 35 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 2.09 +0.24 34 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 1.88 +0.23 33 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 1.68 +0.22 33 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 1.49 +0.20 33 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 1.31 +0.14 32 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 1.16 +0.13 32 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 1.02 +0.12 32 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.90 +0.11 32 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.79 +0.12 32 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.60 +0.09 32 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.46 +0.07 32 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.35 +0.05 32 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.26 +0.04 32 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.20 +0.03 32 0 0 0
TOTAL CALL 0 6 0
30MAR26 4.53 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30MAR26 4.63 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30MAR26 4.72 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30MAR26 4.82 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30MAR26 5.06 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 5.30 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 5.54 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 5.78 P 0.00 0.00 0.00 0.01 0.00 103 0 42 0
30MAR26 6.03 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 6.27 P 0.00 0.00 0.00 0.01 0.00 88 0 2 0
30MAR26 6.51 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 6.99 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 7.23 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 7.47 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 7.71 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 7.95 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 8.19 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
30MAR26 8.68 P 0.00 0.00 0.00 0.03 -0.04 35 0 0 0
30MAR26 8.92 P 0.00 0.00 0.00 0.06 -0.06 35 0 1 0
30MAR26 9.16 P 0.00 0.00 0.00 0.11 -0.08 35 0 0 0
30MAR26 9.40 P 0.00 0.00 0.00 0.18 -0.11 34 0 0 0
30MAR26 9.64 P 0.00 0.00 0.00 0.28 -0.13 34 0 0 0
30MAR26 10.12 P 0.00 0.00 0.00 0.58 -0.15 36 0 0 0
30MAR26 10.60 P 0.00 0.00 0.00 0.95 -0.19 35 0 0 0
30MAR26 11.09 P 0.00 0.00 0.00 1.40 -0.20 34 0 0 0
30MAR26 11.57 P 0.00 0.00 0.00 1.87 -0.25 0 0 0 0
30MAR26 12.05 P 0.00 0.00 0.00 2.38 -0.22 59 0 0 0
29JUN26 4.72 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 4.82 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 5.06 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 5.30 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 5.54 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.01 0.00 40 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 0.00 32 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.03 -0.02 31 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.05 -0.02 31 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.08 -0.02 32 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.10 -0.04 30 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.14 -0.06 30 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.20 -0.06 30 0 2 0
29JUN26 8.44 P 0.00 0.00 0.00 0.27 -0.08 30 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.35 -0.09 30 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.45 -0.10 30 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 0.56 -0.11 30 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 0.68 -0.13 30 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 0.85 -0.12 31 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 1.17 -0.15 31 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 1.50 -0.20 28 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 1.90 -0.23 27 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 2.33 -0.24 25 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 2.77 -0.26 0 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.08 -0.02 32 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.11 -0.03 32 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.15 -0.03 32 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.20 -0.03 32 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.25 -0.05 32 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.31 -0.07 32 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.38 -0.08 32 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.48 -0.08 32 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.57 -0.10 32 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 0.68 -0.11 32 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 0.80 -0.12 32 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 0.93 -0.13 32 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.07 -0.15 32 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 1.40 -0.15 33 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 1.74 -0.18 33 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 2.13 -0.19 33 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 2.54 -0.20 34 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 2.96 -0.22 35 0 0 0
TOTAL PUT 0 217 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHE - WHG (ADJ-C) CLOSING PRICE HK$ 9.70
30MAR26 4.32 C 0.00 0.00 0.00 5.39 +0.20 137 0 0 0
30MAR26 4.42 C 0.00 0.00 0.00 5.29 +0.20 133 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 5.21 +0.20 129 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 5.11 +0.20 125 0 0 0
30MAR26 4.69 C 0.00 0.00 0.00 5.02 +0.20 122 0 0 0
30MAR26 4.93 C 0.00 0.00 0.00 4.78 +0.20 113 0 0 0
30MAR26 5.17 C 0.00 0.00 0.00 4.54 +0.20 104 0 0 0
30MAR26 5.40 C 0.00 0.00 0.00 4.31 +0.20 96 0 0 0
30MAR26 5.63 C 0.00 0.00 0.00 4.08 +0.20 88 0 0 0
30MAR26 5.87 C 0.00 0.00 0.00 3.84 +0.20 80 0 0 0
30MAR26 6.10 C 0.00 0.00 0.00 3.61 +0.20 73 0 0 0
30MAR26 6.33 C 0.00 0.00 0.00 3.38 +0.20 66 0 0 0
30MAR26 6.57 C 0.00 0.00 0.00 3.14 +0.20 58 0 0 0
30MAR26 6.81 C 0.00 0.00 0.00 2.90 +0.20 50 0 0 0
30MAR26 7.04 C 0.00 0.00 0.00 2.67 +0.20 39 0 0 0
30MAR26 7.28 C 0.00 0.00 0.00 2.43 +0.20 0 0 0 0
30MAR26 7.51 C 0.00 0.00 0.00 2.20 +0.20 0 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 1.98 +0.21 49 0 0 0
30MAR26 7.98 C 0.00 0.00 0.00 1.74 +0.20 43 0 0 0
30MAR26 8.21 C 0.00 0.00 0.00 1.53 +0.21 47 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 1.29 +0.19 37 0 0 0
30MAR26 8.69 C 0.00 0.00 0.00 1.11 +0.22 48 0 0 0
TOTAL CALL 0 0 0
30MAR26 4.32 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30MAR26 4.42 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30MAR26 4.69 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30MAR26 4.93 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30MAR26 5.17 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 5.40 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 5.63 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 5.87 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 6.10 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 6.33 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 6.57 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 6.81 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 7.04 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 7.28 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
30MAR26 7.51 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 7.98 P 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
30MAR26 8.21 P 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.05 +0.02 47 0 1 0
30MAR26 8.69 P 0.00 0.00 0.00 0.09 +0.02 48 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$ 9.70
30MAR26 5.00 C 0.00 0.00 0.00 4.71 +0.20 110 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.46 +0.20 101 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.21 +0.20 93 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.96 +0.20 84 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.71 +0.20 76 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.46 +0.20 68 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.21 +0.20 60 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.96 +0.20 52 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.71 +0.20 42 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.46 +0.20 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.21 +0.20 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.96 +0.20 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.72 +0.20 42 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.47 +0.19 36 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.21 +0.18 0 0 50 0
30MAR26 8.75 C 0.00 0.00 0.00 0.97 +0.16 24 0 57 0
30MAR26 9.00 C 0.00 0.00 0.00 0.77 +0.15 32 0 60 0
30MAR26 9.25 C 0.00 0.00 0.00 0.59 +0.13 34 0 60 0
30MAR26 9.50 C 0.00 0.00 0.00 0.43 +0.10 34 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.30 +0.07 35 0 11 0
30MAR26 10.00 C 0.00 0.00 0.00 0.20 +0.05 35 0 11 0
30MAR26 10.50 C 0.00 0.00 0.00 0.09 +0.03 37 0 27 0
30MAR26 11.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 42 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 37 0 70 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 45 0 160 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.48 +0.21 54 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.22 +0.20 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.98 +0.20 44 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.74 +0.23 46 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.48 +0.22 35 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.24 +0.23 37 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.98 +0.18 26 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.77 +0.24 37 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.53 +0.22 34 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.27 +0.15 27 0 50 0
29APR26 8.75 C 0.00 0.00 0.00 1.07 +0.15 29 0 90 0
29APR26 9.00 C 0.00 0.00 0.00 0.89 +0.14 31 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.72 +0.12 31 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.57 +0.10 31 0 32 0
29APR26 9.75 C 0.00 0.00 0.00 0.45 +0.09 31 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.35 +0.07 32 0 4 0
29APR26 10.50 C 0.00 0.00 0.00 0.20 +0.05 32 0 17 0
29APR26 11.00 C 0.00 0.00 0.00 0.11 +0.03 33 0 40 0
29APR26 11.50 C 0.00 0.00 0.00 0.05 +0.01 32 0 14 0
29APR26 12.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 30 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 37 0 60 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.74 +0.23 39 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.51 +0.25 43 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.26 +0.24 39 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.02 +0.22 37 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.78 +0.21 34 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.56 +0.22 34 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.34 +0.21 33 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.10 +0.16 29 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.91 +0.12 29 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.76 +0.13 31 0 30 0
28MAY26 9.50 C 0.00 0.00 0.00 0.60 +0.11 30 0 30 0
28MAY26 9.75 C 0.00 0.00 0.00 0.47 +0.09 30 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.36 +0.08 29 0 32 0
28MAY26 10.50 C 0.00 0.00 0.00 0.20 +0.05 29 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.11 +0.03 30 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.72 +0.20 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.48 +0.21 63 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.22 +0.19 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.98 +0.20 52 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.74 +0.21 56 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.48 +0.20 40 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.24 +0.21 46 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.00 +0.22 46 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.74 +0.20 37 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.51 +0.25 41 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.26 +0.24 37 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.03 +0.23 37 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.80 +0.23 36 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.58 +0.24 35 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.36 +0.19 33 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.13 +0.14 30 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.95 +0.13 30 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.79 +0.09 30 0 502 0
29JUN26 9.50 C 0.00 0.00 0.00 0.67 +0.10 32 0 542 0
29JUN26 9.75 C 0.00 0.00 0.00 0.55 +0.09 32 0 34 0
29JUN26 10.00 C 0.00 0.00 0.00 0.44 +0.08 31 0 32 0
29JUN26 10.50 C 0.00 0.00 0.00 0.27 +0.04 31 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.17 +0.03 31 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.10 +0.02 31 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.72 +0.20 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.48 +0.21 54 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.22 +0.19 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.98 +0.20 45 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.74 +0.21 47 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.48 +0.20 35 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.24 +0.21 39 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.00 +0.21 39 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.75 +0.21 36 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.51 +0.25 34 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.27 +0.24 33 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.05 +0.23 33 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.83 +0.22 32 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.63 +0.21 32 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.44 +0.19 32 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 1.27 +0.14 32 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 1.12 +0.14 32 0 80 0
29SEP26 9.25 C 0.00 0.00 0.00 0.98 +0.15 32 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.83 +0.11 31 0 112 0
29SEP26 9.75 C 0.00 0.00 0.00 0.72 +0.09 31 0 34 0
29SEP26 10.00 C 0.00 0.00 0.00 0.63 +0.09 31 0 62 0
29SEP26 10.50 C 0.00 0.00 0.00 0.48 +0.07 32 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.36 +0.04 32 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.28 +0.05 32 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.21 +0.04 33 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.15 +0.03 32 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.11 +0.02 33 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.08 +0.01 32 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.98 +0.20 40 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.74 +0.21 41 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.48 +0.20 32 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.24 +0.21 35 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.00 +0.21 35 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.76 +0.22 33 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.53 +0.25 33 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.30 +0.23 32 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.08 +0.22 31 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.88 +0.22 31 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.70 +0.21 31 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.52 +0.18 30 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 1.36 +0.13 30 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.22 +0.14 30 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 1.07 +0.11 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.96 +0.10 30 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.86 +0.10 30 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.77 +0.09 30 0 1 0
30DEC26 10.50 C 0.00 0.00 0.00 0.61 +0.06 30 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.50 +0.06 31 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.40 +0.05 31 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.32 +0.05 31 0 22 0
30DEC26 12.50 C 0.00 0.00 0.00 0.25 +0.04 31 0 25 0
30DEC26 13.00 C 0.00 0.00 0.00 0.19 +0.03 31 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.15 +0.03 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.11 +0.02 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.09 +0.02 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.55 +0.23 31 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.34 +0.22 31 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.14 +0.21 30 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.95 +0.15 30 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.78 +0.18 30 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.62 +0.17 30 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.48 +0.15 30 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.35 +0.12 30 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.21 +0.10 29 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.11 +0.10 29 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.01 +0.10 29 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.92 +0.08 29 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.76 +0.07 30 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.63 +0.06 30 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.53 +0.06 30 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.44 +0.06 31 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.35 +0.04 30 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.29 +0.04 31 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.23 +0.03 31 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.19 +0.03 31 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.15 +0.02 31 0 0 0
TOTAL CALL 0 2,599 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 75 0 8 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 68 0 6 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 62 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 55 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 43 0 18 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 -0.01 37 0 50 0
30MAR26 8.50 P 0.00 0.00 0.00 0.02 -0.02 36 0 21 0
30MAR26 8.75 P 0.00 0.00 0.00 0.05 -0.03 38 0 42 0
30MAR26 9.00 P 0.07 0.07 0.07 0.08 -0.05 36 10 50 0
30MAR26 9.25 P 0.15 0.15 0.15 0.14 -0.07 36 2 39 0
30MAR26 9.50 P 0.21 0.21 0.21 0.24 -0.09 37 20 76 0
30MAR26 9.75 P 0.00 0.00 0.00 0.36 -0.11 37 0 35 0
30MAR26 10.00 P 0.00 0.00 0.00 0.50 -0.14 36 0 4 0
30MAR26 10.50 P 0.00 0.00 0.00 0.87 -0.17 35 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.34 -0.17 42 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.82 -0.23 46 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.33 -0.22 59 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.83 -0.22 67 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.33 -0.22 75 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.83 -0.22 83 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.33 -0.21 90 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.83 -0.22 97 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.33 -0.22 103 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.02 -0.01 35 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 1 0
29APR26 8.25 P 0.00 0.00 0.00 0.05 -0.02 34 0 94 0
29APR26 8.50 P 0.00 0.00 0.00 0.08 -0.03 33 0 87 0
29APR26 8.75 P 0.00 0.00 0.00 0.12 -0.05 33 0 53 0
29APR26 9.00 P 0.00 0.00 0.00 0.18 -0.07 33 0 10 0
29APR26 9.25 P 0.00 0.00 0.00 0.26 -0.09 33 0 30 0
29APR26 9.50 P 0.00 0.00 0.00 0.37 -0.10 33 0 77 0
29APR26 9.75 P 0.00 0.00 0.00 0.49 -0.12 33 0 43 0
29APR26 10.00 P 0.00 0.00 0.00 0.64 -0.09 33 0 6 0
29APR26 10.50 P 0.00 0.00 0.00 0.97 -0.15 32 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 1.40 -0.20 35 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 1.85 -0.22 36 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.34 -0.22 41 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.83 -0.22 45 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.33 -0.22 50 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.83 -0.22 55 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.33 -0.22 60 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.83 -0.22 64 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.33 -0.22 69 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.06 -0.02 30 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.09 -0.03 30 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.14 -0.04 30 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.20 -0.06 29 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.28 -0.08 29 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.37 -0.09 28 0 2 0
28MAY26 9.25 P 0.00 0.00 0.00 0.49 -0.09 28 0 33 0
28MAY26 9.50 P 0.00 0.00 0.00 0.62 -0.12 28 0 6 0
28MAY26 9.75 P 0.00 0.00 0.00 0.77 -0.16 27 0 5 0
28MAY26 10.00 P 0.00 0.00 0.00 0.97 -0.15 29 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 1.33 -0.17 26 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.75 -0.17 20 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.20 -0.18 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.66 -0.19 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.14 -0.20 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.62 -0.21 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.10 -0.22 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.58 -0.22 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.06 -0.25 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.55 -0.24 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 -0.01 32 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.03 -0.02 31 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.05 -0.02 31 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.08 -0.02 31 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.11 -0.04 31 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.16 -0.04 31 0 8 0
29JUN26 8.25 P 0.00 0.00 0.00 0.22 -0.06 31 0 7 0
29JUN26 8.50 P 0.00 0.00 0.00 0.29 -0.07 30 0 2 0
29JUN26 8.75 P 0.00 0.00 0.00 0.38 -0.07 30 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.48 -0.09 30 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.60 -0.11 30 0 503 0
29JUN26 9.50 P 0.00 0.00 0.00 0.74 -0.11 30 0 500 0
29JUN26 9.75 P 0.00 0.00 0.00 0.89 -0.15 30 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.08 -0.15 31 0 30 0
29JUN26 10.50 P 0.00 0.00 0.00 1.42 -0.20 29 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.83 -0.22 28 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.27 -0.24 26 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.73 -0.25 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.19 -0.27 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.68 -0.26 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.17 -0.23 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.66 -0.27 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.15 -0.27 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.65 -0.23 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 34 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 0.00 33 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 -0.01 33 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.09 -0.01 33 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.12 -0.02 33 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 0.16 -0.02 33 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.21 -0.03 33 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 0.27 -0.04 33 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.33 -0.06 32 0 14 0
29SEP26 8.25 P 0.00 0.00 0.00 0.42 -0.06 32 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.51 -0.07 32 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.62 -0.07 33 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.74 -0.08 33 0 1 0
29SEP26 9.25 P 0.00 0.00 0.00 0.87 -0.09 33 0 32 0
29SEP26 9.50 P 1.00 1.00 1.00 1.01 -0.10 33 30 150 +30
29SEP26 9.75 P 0.00 0.00 0.00 1.17 -0.10 33 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.33 -0.13 33 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.67 -0.16 33 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.07 -0.17 34 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.48 -0.20 34 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.91 -0.22 34 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.36 -0.24 35 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.82 -0.24 35 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.29 -0.24 35 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.76 -0.26 34 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.24 -0.25 33 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.72 -0.26 29 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 -0.01 30 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.10 -0.01 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.13 -0.02 31 0 3 0
30DEC26 7.00 P 0.00 0.00 0.00 0.17 -0.03 31 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.22 -0.03 31 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.28 -0.04 31 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.35 -0.05 31 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.43 -0.05 31 0 8 0
30DEC26 8.25 P 0.00 0.00 0.00 0.52 -0.06 31 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.62 -0.07 31 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.73 -0.08 31 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.85 -0.08 31 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.98 -0.09 31 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.13 -0.10 32 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.28 -0.10 32 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.44 -0.12 32 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.78 -0.14 32 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.16 -0.16 32 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.56 -0.18 33 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.98 -0.20 33 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.42 -0.22 33 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.87 -0.23 33 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.33 -0.24 34 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.79 -0.25 33 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.26 -0.25 32 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.74 -0.25 32 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.29 -0.04 30 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 0.35 -0.05 30 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.44 -0.05 31 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.52 -0.06 31 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.61 -0.07 30 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.71 -0.08 30 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.83 -0.08 31 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.95 -0.07 31 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.08 -0.09 31 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.22 -0.10 31 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.38 -0.10 31 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.54 -0.11 31 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.86 -0.16 31 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.24 -0.16 31 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.63 -0.18 32 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.05 -0.19 32 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.47 -0.22 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.91 -0.22 32 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.36 -0.23 32 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.82 -0.24 32 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.29 -0.24 32 0 0 0
TOTAL PUT 62 2,291 +30
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHL - THE WHARF (HLDGS) LTD CLOSING PRICE HK$ 23.60
30MAR26 13.00 C 0.00 0.00 0.00 10.62 -0.32 86 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 10.12 -0.32 77 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 9.62 -0.32 65 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 9.12 -0.32 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 8.62 -0.32 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 8.12 -0.32 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 7.62 -0.32 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 7.12 -0.32 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 6.62 -0.33 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 6.12 -0.33 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 5.63 -0.32 46 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 5.13 -0.32 41 0 1 0
30MAR26 19.00 C 0.00 0.00 0.00 4.63 -0.32 36 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 4.13 -0.33 31 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 3.64 -0.33 34 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 2.70 -0.32 36 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 1.89 -0.27 39 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 1.13 -0.26 35 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 0.61 -0.22 35 0 26 0
30MAR26 25.00 C 0.00 0.00 0.00 0.30 -0.16 35 0 9 0
30MAR26 26.00 C 0.00 0.00 0.00 0.13 -0.10 35 0 34 0
30MAR26 27.00 C 0.00 0.00 0.00 0.05 -0.05 35 0 24 0
30MAR26 28.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 55 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 20 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 44 0 137 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 7.13 -0.32 44 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 6.63 -0.32 39 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 6.13 -0.32 35 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 5.63 -0.32 30 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 5.13 -0.32 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 4.64 -0.32 31 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 4.15 -0.32 31 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 3.67 -0.32 30 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 2.76 -0.32 30 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 2.02 -0.28 32 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 1.32 -0.25 30 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.82 -0.21 30 0 8 0
29APR26 25.00 C 0.00 0.00 0.00 0.47 -0.18 29 0 10 0
29APR26 26.00 C 0.00 0.00 0.00 0.26 -0.13 29 0 10 0
29APR26 27.00 C 0.00 0.00 0.00 0.14 -0.09 30 0 49 0
29APR26 28.00 C 0.00 0.00 0.00 0.07 -0.05 30 0 25 0
29APR26 29.00 C 0.00 0.00 0.00 0.03 -0.04 29 0 10 0
29APR26 30.00 C 0.01 0.01 0.01 0.01 -0.02 28 38 38 +38
29APR26 31.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 35 0 20 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 6.13 -0.32 30 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 5.63 -0.32 26 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 5.14 -0.32 29 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 4.65 -0.32 28 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 4.17 -0.32 28 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 3.71 -0.32 28 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 2.85 -0.32 28 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 2.14 -0.32 29 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 1.52 -0.23 28 0 9 0
28MAY26 24.00 C 0.00 0.00 0.00 1.03 -0.20 28 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.66 -0.18 28 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.41 -0.15 28 0 40 0
28MAY26 27.00 C 0.00 0.00 0.00 0.25 -0.11 28 0 81 0
28MAY26 28.00 C 0.00 0.00 0.00 0.14 -0.08 28 0 18 0
28MAY26 29.00 C 0.00 0.00 0.00 0.09 -0.04 28 0 26 0
28MAY26 30.00 C 0.00 0.00 0.00 0.05 -0.03 28 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.02 -0.03 27 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 30 0 3 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 8.62 -0.32 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 8.12 -0.33 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 7.63 -0.32 35 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 7.13 -0.32 32 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 6.63 -0.32 29 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 6.13 -0.32 26 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 5.64 -0.32 27 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.16 -0.32 28 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.68 -0.33 27 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 4.23 -0.32 27 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.79 -0.33 27 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 2.99 -0.32 27 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.36 -0.25 29 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 1.74 -0.24 28 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 1.25 -0.21 27 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.87 -0.18 27 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.58 -0.16 27 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.38 -0.13 27 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.24 -0.11 27 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.15 -0.09 27 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.09 -0.07 27 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.06 -0.04 27 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.03 -0.03 27 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 0.02 -0.02 27 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 8.15 -0.32 27 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.67 -0.33 27 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.20 -0.33 27 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.73 -0.33 27 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.27 -0.34 27 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.83 -0.33 27 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.39 -0.34 27 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.97 -0.34 27 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.57 -0.34 27 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.18 -0.33 27 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.46 -0.33 27 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.83 -0.31 27 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.27 -0.30 27 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.80 -0.28 27 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.40 -0.26 27 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.08 -0.23 27 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.82 -0.20 27 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.62 -0.17 27 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.46 -0.15 27 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.34 -0.12 27 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.25 -0.10 27 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.18 -0.08 27 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.13 -0.06 27 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.09 -0.05 27 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.06 -0.04 27 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.05 -0.03 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.38 -0.34 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.94 -0.34 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.50 -0.35 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.08 -0.35 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.68 -0.34 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.28 -0.35 27 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.91 -0.34 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.54 -0.35 27 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.87 -0.34 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.26 -0.34 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.73 -0.32 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.26 -0.30 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.86 -0.27 27 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.51 -0.27 27 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.22 -0.25 27 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.98 -0.22 27 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.79 -0.19 27 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.62 -0.18 27 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.49 -0.15 27 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.39 -0.13 27 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.30 -0.12 27 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.24 -0.09 27 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.18 -0.08 27 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.14 -0.07 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.73 -0.36 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.34 -0.35 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.94 -0.36 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.57 -0.36 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.21 -0.36 27 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.87 -0.35 27 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.22 -0.35 27 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.63 -0.36 27 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.11 -0.35 27 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.65 -0.33 27 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.24 -0.31 27 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.88 -0.31 27 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.59 -0.26 27 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.32 -0.25 27 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.10 -0.23 27 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.91 -0.20 27 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.74 -0.20 27 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.62 -0.16 27 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.50 -0.16 27 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.41 -0.13 27 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.34 -0.12 27 0 0 0
TOTAL CALL 38 658 +38
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 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 70 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 60 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 51 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 46 0 4 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 42 0 6 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 37 0 3 0
30MAR26 20.00 P 0.00 0.00 0.00 0.02 0.00 37 0 10 0
30MAR26 21.00 P 0.00 0.00 0.00 0.07 0.00 36 0 22 0
30MAR26 22.00 P 0.00 0.00 0.00 0.22 +0.01 36 0 0 0
30MAR26 23.00 P 0.35 0.35 0.34 0.52 +0.04 36 10 15 0
30MAR26 24.00 P 0.97 1.00 0.97 1.00 +0.07 36 25 10 +1
30MAR26 25.00 P 0.00 0.00 0.00 1.65 +0.10 34 0 45 0
30MAR26 26.00 P 0.00 0.00 0.00 2.51 +0.23 36 0 41 0
30MAR26 27.00 P 0.00 0.00 0.00 3.43 +0.27 36 0 15 0
30MAR26 28.00 P 0.00 0.00 0.00 4.40 +0.30 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 5.40 +0.32 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 6.40 +0.32 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 7.40 +0.32 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 8.40 +0.32 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 9.40 +0.32 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 10.40 +0.32 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 11.40 +0.32 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 12.40 +0.32 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 37 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 31 0 4 0
29APR26 18.50 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29APR26 19.00 P 0.06 0.07 0.06 0.03 0.00 30 13 13 +13
29APR26 19.50 P 0.08 0.09 0.08 0.05 -0.01 30 20 20 +20
29APR26 20.00 P 0.00 0.00 0.00 0.09 0.00 30 0 19 0
29APR26 21.00 P 0.00 0.00 0.00 0.21 0.00 30 0 3 0
29APR26 22.00 P 0.00 0.00 0.00 0.43 -0.01 29 0 7 0
29APR26 23.00 P 0.80 0.80 0.80 0.83 +0.04 30 2 1 -1
29APR26 24.00 P 0.00 0.00 0.00 1.34 +0.06 30 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 1.96 +0.06 28 0 20 0
29APR26 26.00 P 0.00 0.00 0.00 2.80 +0.19 30 0 10 0
29APR26 27.00 P 0.00 0.00 0.00 3.68 +0.24 30 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 4.61 +0.27 30 0 7 0
29APR26 29.00 P 0.00 0.00 0.00 5.57 +0.29 29 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 6.56 +0.31 30 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 7.55 +0.31 28 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 8.55 +0.32 33 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 9.55 +0.33 37 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 10.54 +0.32 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 11.54 +0.32 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 12.54 +0.32 34 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.07 0.00 29 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.16 0.00 28 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.33 +0.01 28 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.61 +0.03 29 0 10 0
28MAY26 23.00 P 0.00 0.00 0.00 0.99 +0.04 28 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 1.50 +0.05 28 0 12 0
28MAY26 25.00 P 0.00 0.00 0.00 2.17 +0.11 28 0 7 0
28MAY26 26.00 P 0.00 0.00 0.00 2.91 +0.18 28 0 40 0
28MAY26 27.00 P 0.00 0.00 0.00 3.75 +0.22 28 0 40 0
28MAY26 28.00 P 0.00 0.00 0.00 4.65 +0.25 28 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 5.60 +0.28 28 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 6.57 +0.30 28 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 7.56 +0.31 29 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 8.55 +0.32 29 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 9.55 +0.32 32 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 10.54 +0.32 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 11.54 +0.32 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 12.54 +0.32 33 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 34 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 29 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.08 0.00 28 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.11 -0.01 27 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.17 0.00 27 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.24 0.00 27 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.44 0.00 27 0 1 0
29JUN26 22.00 P 0.00 0.00 0.00 0.74 +0.01 27 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 1.13 +0.01 27 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 1.64 +0.04 27 0 21 0
29JUN26 25.00 P 0.00 0.00 0.00 2.26 +0.06 26 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 3.03 +0.16 27 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 3.84 +0.20 27 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 4.71 +0.23 27 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 5.63 +0.26 27 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 6.59 +0.28 27 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 7.57 +0.30 28 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 8.55 +0.31 25 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 9.55 +0.32 28 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 10.54 +0.32 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 11.54 +0.32 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 12.54 +0.32 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.12 -0.02 27 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.17 -0.02 27 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.23 -0.02 27 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.30 -0.02 27 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.40 -0.01 27 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.50 -0.01 27 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.77 -0.01 27 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.13 +0.01 27 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 1.57 +0.03 27 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 2.09 +0.05 27 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 2.70 +0.08 27 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 3.38 +0.11 27 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 4.13 +0.14 27 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 4.94 +0.17 27 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 5.80 +0.20 27 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 6.70 +0.23 27 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 7.63 +0.25 27 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.59 +0.28 27 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.57 +0.30 28 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.55 +0.30 27 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.54 +0.31 24 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 12.54 +0.32 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.14 -0.02 27 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.19 -0.02 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.25 -0.02 27 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.32 -0.02 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.40 -0.03 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.50 -0.02 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.61 -0.03 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.74 -0.03 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.05 -0.02 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.43 -0.02 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.89 0.00 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 2.42 +0.03 27 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 3.01 +0.05 27 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 3.67 +0.07 27 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 4.38 +0.09 27 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.16 +0.13 27 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.98 +0.16 27 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.83 +0.17 27 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.73 +0.21 27 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.66 +0.24 27 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.61 +0.26 27 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.58 +0.28 27 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.56 +0.30 27 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 12.55 +0.31 28 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.37 -0.03 27 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.46 -0.04 27 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.56 -0.03 27 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.67 -0.04 27 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.80 -0.04 27 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.95 -0.03 27 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.28 -0.03 27 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.68 -0.03 27 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 2.15 -0.02 27 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.68 +0.01 27 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 3.26 +0.02 27 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 3.90 +0.03 27 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 4.61 +0.07 27 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.35 +0.09 27 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.14 +0.11 27 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.98 +0.15 27 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.84 +0.16 27 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.74 +0.20 27 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.67 +0.22 27 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.62 +0.25 27 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.58 +0.27 27 0 0 0
TOTAL PUT 70 417 +33
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WWC - WANT WANT CHINA CLOSING PRICE HK$ 4.70
30MAR26 3.60 C 0.00 0.00 0.00 1.11 0.00 57 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.01 0.00 52 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.91 0.00 47 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.81 0.00 41 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.71 0.00 36 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.62 +0.01 41 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.52 0.00 35 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.43 +0.01 34 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.33 0.00 28 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.25 0.00 27 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.18 0.00 27 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.12 0.00 26 0 10 0
30MAR26 4.80 C 0.07 0.07 0.07 0.08 0.00 27 10 95 0
30MAR26 4.90 C 0.00 0.00 0.00 0.05 0.00 27 0 301 0
30MAR26 5.00 C 0.05 0.05 0.05 0.03 0.00 27 2 184 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 40 0 15 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 49 0 14 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 65 0 10 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 72 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 85 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.11 -0.01 0 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.03 +0.02 42 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.93 +0.01 38 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.84 +0.02 38 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.74 +0.01 34 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.65 +0.01 33 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.56 +0.01 31 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.48 +0.01 31 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.40 +0.01 30 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.33 +0.01 30 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.26 +0.01 28 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.21 +0.01 29 0 10 0
29APR26 4.80 C 0.00 0.00 0.00 0.16 0.00 28 0 25 0
29APR26 4.90 C 0.00 0.00 0.00 0.12 0.00 28 0 8 0
29APR26 5.00 C 0.00 0.00 0.00 0.09 0.00 28 0 18 0
29APR26 5.25 C 0.00 0.00 0.00 0.05 +0.01 30 0 63 0
29APR26 5.50 C 0.00 0.00 0.00 0.02 0.00 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 36 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 0.95 +0.01 35 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.86 +0.01 34 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.77 +0.01 33 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.68 0.00 31 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.60 +0.01 31 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.52 0.00 30 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.44 0.00 29 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.38 +0.01 29 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.32 0.00 29 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.27 +0.02 29 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.22 0.00 29 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.18 +0.01 28 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.15 +0.01 29 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.09 +0.01 29 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 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 1.16 +0.01 36 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.07 +0.01 35 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.98 +0.01 34 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.89 +0.01 33 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.80 0.00 32 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.72 +0.01 31 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.64 0.00 31 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.57 +0.01 31 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.50 +0.01 30 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.43 0.00 29 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.37 0.00 29 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.32 0.00 29 0 6 0
29JUN26 4.80 C 0.00 0.00 0.00 0.27 +0.01 28 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.23 0.00 28 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.19 0.00 28 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.13 +0.01 29 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.08 0.00 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 29 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 1.20 +0.01 35 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.11 +0.01 34 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.02 +0.01 33 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.93 0.00 31 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.85 0.00 31 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.77 0.00 30 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.70 0.00 30 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.63 0.00 30 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.56 0.00 29 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.50 0.00 29 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.44 -0.01 28 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.39 -0.01 28 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.35 0.00 29 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.30 -0.01 28 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.27 0.00 29 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.19 0.00 28 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.13 -0.01 28 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.09 0.00 28 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 -0.01 26 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 1.20 -0.01 32 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.13 +0.01 33 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.04 0.00 32 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.96 0.00 32 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.88 0.00 31 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.81 0.00 31 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.74 0.00 30 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.68 +0.01 30 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.62 +0.01 30 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.56 0.00 30 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.51 0.00 30 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.46 0.00 30 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.42 0.00 30 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.38 0.00 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.34 0.00 30 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.26 0.00 29 0 5 0
30DEC26 5.50 C 0.00 0.00 0.00 0.20 0.00 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.15 0.00 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.11 0.00 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 0.06 -0.01 29 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.05 0.00 29 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.04 0.00 29 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.97 +0.01 29 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.90 +0.01 29 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.83 -0.02 29 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.77 -0.01 29 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.71 -0.02 29 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.68 +0.01 30 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.62 0.00 30 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.57 0.00 30 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.53 +0.01 30 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.49 +0.01 30 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.45 +0.01 30 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.41 0.00 29 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.33 0.00 29 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.27 +0.01 30 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.21 0.00 29 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.17 0.00 29 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.14 +0.01 30 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.11 0.00 30 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.08 0.00 29 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
TOTAL CALL 12 1,297 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 43 0 40 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 32 0 45 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 27 0 41 0
30MAR26 4.40 P 0.00 0.00 0.00 0.02 -0.01 26 0 13 0
30MAR26 4.50 P 0.04 0.04 0.04 0.04 -0.01 26 2 332 +2
30MAR26 4.60 P 0.00 0.00 0.00 0.07 -0.01 26 0 113 0
30MAR26 4.70 P 0.11 0.11 0.11 0.11 -0.01 25 25 89 +25
30MAR26 4.80 P 0.00 0.00 0.00 0.17 -0.02 26 0 69 0
30MAR26 4.90 P 0.00 0.00 0.00 0.25 -0.01 29 0 137 0
30MAR26 5.00 P 0.00 0.00 0.00 0.33 0.00 29 0 110 0
30MAR26 5.25 P 0.00 0.00 0.00 0.55 -0.02 0 0 12 0
30MAR26 5.50 P 0.00 0.00 0.00 0.80 -0.01 0 0 2 0
30MAR26 5.75 P 0.00 0.00 0.00 1.05 -0.01 0 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.30 -0.01 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.55 -0.01 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.80 -0.01 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.05 -0.01 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.30 -0.01 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.55 -0.01 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.80 -0.01 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.05 -0.01 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.30 -0.01 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.55 -0.01 0 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.02 0.00 28 0 20 0
29APR26 4.20 P 0.00 0.00 0.00 0.04 0.00 30 0 36 0
29APR26 4.30 P 0.00 0.00 0.00 0.05 0.00 28 0 35 0
29APR26 4.40 P 0.00 0.00 0.00 0.07 -0.01 27 0 23 0
29APR26 4.50 P 0.00 0.00 0.00 0.10 -0.01 27 0 40 0
29APR26 4.60 P 0.00 0.00 0.00 0.14 0.00 28 0 20 0
29APR26 4.70 P 0.00 0.00 0.00 0.18 -0.01 27 0 10 0
29APR26 4.80 P 0.00 0.00 0.00 0.24 0.00 27 0 10 0
29APR26 4.90 P 0.00 0.00 0.00 0.30 0.00 27 0 34 0
29APR26 5.00 P 0.00 0.00 0.00 0.37 -0.01 27 0 30 0
29APR26 5.25 P 0.00 0.00 0.00 0.57 -0.02 26 0 60 0
29APR26 5.50 P 0.00 0.00 0.00 0.80 -0.01 0 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.05 -0.01 0 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.30 -0.01 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.55 -0.01 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.80 -0.01 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.05 -0.01 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.30 -0.01 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.55 -0.01 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 29 0 0 0
28MAY26 4.00 P 0.03 0.03 0.03 0.03 0.00 28 10 10 +10
28MAY26 4.10 P 0.00 0.00 0.00 0.05 0.00 30 0 20 0
28MAY26 4.20 P 0.06 0.06 0.06 0.06 -0.01 28 5 5 +5
28MAY26 4.30 P 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.11 -0.01 28 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.15 -0.01 28 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.18 -0.01 27 0 14 0
28MAY26 4.70 P 0.00 0.00 0.00 0.23 -0.02 27 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.29 0.00 28 0 10 0
28MAY26 4.90 P 0.00 0.00 0.00 0.35 -0.02 28 0 9 0
28MAY26 5.00 P 0.00 0.00 0.00 0.41 0.00 27 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.60 -0.01 27 0 6 0
28MAY26 5.50 P 0.00 0.00 0.00 0.81 -0.02 25 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.05 -0.02 0 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.30 -0.01 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.55 -0.01 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.80 -0.01 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.05 -0.01 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.30 -0.01 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.55 -0.01 0 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.02 0.00 29 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.03 0.00 30 0 20 0
29JUN26 3.90 P 0.00 0.00 0.00 0.04 0.00 29 0 15 0
29JUN26 4.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 34 0
29JUN26 4.10 P 0.00 0.00 0.00 0.07 -0.01 28 0 10 0
29JUN26 4.20 P 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.12 -0.01 28 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.15 -0.01 28 0 8 0
29JUN26 4.50 P 0.00 0.00 0.00 0.18 -0.01 27 0 52 0
29JUN26 4.60 P 0.00 0.00 0.00 0.23 -0.01 28 0 40 0
29JUN26 4.70 P 0.00 0.00 0.00 0.27 -0.01 27 0 6 0
29JUN26 4.80 P 0.00 0.00 0.00 0.33 0.00 28 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.38 -0.01 27 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.45 -0.01 27 0 27 0
29JUN26 5.25 P 0.00 0.00 0.00 0.63 -0.01 27 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.84 -0.01 28 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.06 -0.01 26 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.30 -0.01 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.55 -0.01 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.80 -0.01 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.05 -0.01 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.30 -0.01 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.55 -0.01 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.80 -0.01 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.05 -0.01 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.30 -0.01 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.55 -0.01 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.10 -0.01 29 0 10 0
29SEP26 3.90 P 0.00 0.00 0.00 0.12 -0.01 28 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.15 -0.01 28 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.18 -0.01 28 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.21 -0.02 27 0 15 0
29SEP26 4.30 P 0.00 0.00 0.00 0.25 -0.01 27 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.29 -0.02 27 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.34 -0.01 27 0 79 0
29SEP26 4.60 P 0.00 0.00 0.00 0.39 -0.02 27 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.45 -0.01 27 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.51 -0.01 27 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.57 -0.02 26 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.64 -0.01 26 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.82 -0.01 26 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.01 -0.02 24 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.22 -0.01 22 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 1.44 -0.01 18 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 1.67 -0.01 0 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 1.91 -0.01 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.14 -0.01 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.38 -0.01 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.63 -0.01 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.87 -0.01 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.12 0.00 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.36 -0.01 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.61 0.00 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.11 0.00 30 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 0.00 30 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.18 -0.01 29 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.21 -0.01 28 0 53 0
30DEC26 4.10 P 0.00 0.00 0.00 0.24 -0.01 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.28 -0.01 28 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.32 -0.01 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.37 -0.01 28 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.42 -0.01 28 0 20 0
30DEC26 4.60 P 0.00 0.00 0.00 0.47 -0.01 28 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.53 0.00 28 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.58 -0.01 27 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.65 -0.01 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.71 -0.01 27 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.88 -0.01 27 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.07 -0.01 26 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 1.27 -0.01 25 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.48 -0.01 24 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 1.70 -0.01 22 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.92 -0.01 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.21 +0.05 29 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.45 +0.05 30 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.69 +0.04 30 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.20 0.00 29 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.23 0.00 29 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.25 -0.01 28 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.29 -0.01 28 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.33 -0.01 28 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.38 0.00 28 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.42 -0.01 28 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.47 -0.01 28 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.53 0.00 28 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.58 -0.01 28 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.64 0.00 28 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.70 -0.01 28 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.76 -0.01 27 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.93 -0.01 27 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.11 -0.01 26 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.35 0.00 29 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.56 0.00 29 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.77 -0.01 29 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.00 -0.01 29 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.23 -0.01 29 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.46 -0.01 29 0 0 0
TOTAL PUT 42 2,037 +42
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$ 110.60
30MAR26 85.00 C 0.00 0.00 0.00 25.76 +1.75 49 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 23.31 +1.72 49 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 20.90 +1.67 49 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 18.54 +1.61 49 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 16.26 +1.53 49 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 14.07 +1.41 49 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 12.02 +1.29 49 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 10.12 +1.16 49 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 8.16 +0.67 47 0 33 0
30MAR26 107.50 C 0.00 0.00 0.00 6.82 +0.78 49 0 35 0
30MAR26 110.00 C 5.16 6.00 5.16 5.50 +0.65 49 24 38 +16
30MAR26 112.50 C 0.00 0.00 0.00 4.40 +0.53 50 0 8 0
30MAR26 115.00 C 0.00 0.00 0.00 3.48 +0.48 50 0 30 0
30MAR26 117.50 C 2.81 2.83 2.81 2.67 +0.38 50 13 311 -5
30MAR26 120.00 C 2.58 2.58 2.05 2.01 +0.29 50 18 158 -14
30MAR26 122.50 C 0.00 0.00 0.00 1.49 +0.21 50 0 68 0
30MAR26 125.00 C 0.00 0.00 0.00 1.09 +0.16 50 0 53 0
30MAR26 127.50 C 1.22 1.22 1.22 0.78 +0.11 50 15 78 +15
30MAR26 130.00 C 0.94 0.94 0.72 0.56 +0.08 50 18 72 +14
30MAR26 132.50 C 0.00 0.00 0.00 0.38 +0.04 49 0 81 0
30MAR26 135.00 C 0.00 0.00 0.00 0.26 +0.03 49 0 53 0
30MAR26 137.50 C 0.00 0.00 0.00 0.18 +0.02 49 0 21 0
30MAR26 140.00 C 0.00 0.00 0.00 0.12 +0.01 49 0 18 0
30MAR26 142.50 C 0.00 0.00 0.00 0.08 0.00 49 0 30 0
30MAR26 145.00 C 0.00 0.00 0.00 0.06 +0.01 50 0 30 0
30MAR26 147.50 C 0.00 0.00 0.00 0.03 0.00 49 0 21 0
30MAR26 150.00 C 0.00 0.00 0.00 0.02 0.00 49 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 26.33 +1.59 46 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 24.05 +1.52 46 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 21.84 +1.44 46 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 19.71 +1.35 46 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 17.69 +1.27 46 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 15.77 +1.16 46 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 13.96 +1.05 46 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 12.29 +0.95 46 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 10.58 +0.64 45 0 29 0
29APR26 107.50 C 9.31 9.31 9.31 9.49 +0.89 47 6 51 +6
29APR26 110.00 C 0.00 0.00 0.00 8.19 +0.76 47 0 600 0
29APR26 112.50 C 0.00 0.00 0.00 7.09 +0.72 47 0 490 0
29APR26 115.00 C 0.00 0.00 0.00 6.06 +0.60 47 0 736 0
29APR26 117.50 C 0.00 0.00 0.00 5.13 +0.47 47 0 202 0
29APR26 120.00 C 0.00 0.00 0.00 4.32 +0.35 47 0 66 0
29APR26 122.50 C 0.00 0.00 0.00 3.62 +0.26 47 0 16 0
29APR26 125.00 C 0.00 0.00 0.00 3.01 +0.21 47 0 150 0
29APR26 127.50 C 3.03 3.03 2.49 2.49 +0.16 47 62 132 +17
29APR26 130.00 C 2.58 2.58 2.58 2.05 +0.12 46 15 30 +9
29APR26 132.50 C 0.00 0.00 0.00 1.68 +0.14 46 0 8 0
29APR26 135.00 C 0.00 0.00 0.00 1.33 +0.07 46 0 15 0
29APR26 137.50 C 0.00 0.00 0.00 1.08 +0.05 46 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 0.87 +0.03 46 0 19 0
29APR26 142.50 C 0.00 0.00 0.00 0.70 +0.02 46 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 0.56 +0.01 46 0 20 0
29APR26 147.50 C 0.00 0.00 0.00 0.45 +0.01 46 0 10 0
29APR26 150.00 C 0.00 0.00 0.00 0.36 +0.01 46 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 26.81 +1.52 45 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 24.63 +1.45 45 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 22.54 +1.39 45 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 20.52 +1.28 45 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 18.63 +1.22 45 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 16.82 +1.12 45 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 15.11 +1.00 45 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 13.56 +0.96 45 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 12.07 +0.52 45 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 11.07 +0.81 47 0 15 0
28MAY26 110.00 C 9.95 9.95 9.95 9.77 +0.66 47 6 22 0
28MAY26 112.50 C 0.00 0.00 0.00 8.63 +0.64 47 0 15 0
28MAY26 115.00 C 0.00 0.00 0.00 7.57 +0.52 46 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 6.63 +0.49 46 0 0 0
28MAY26 120.00 C 6.15 6.15 6.15 5.78 +0.39 46 1 1 +1
28MAY26 122.50 C 0.00 0.00 0.00 5.03 +0.38 46 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 4.35 +0.28 46 0 0 0
28MAY26 127.50 C 4.11 4.11 3.86 3.76 +0.26 46 30 30 +15
28MAY26 130.00 C 0.00 0.00 0.00 3.22 +0.18 46 0 1 0
28MAY26 132.50 C 0.00 0.00 0.00 2.71 +0.18 45 0 15 0
28MAY26 135.00 C 0.00 0.00 0.00 2.29 +0.12 45 0 0 0
28MAY26 137.50 C 0.00 0.00 0.00 1.98 +0.11 45 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 1.67 +0.09 45 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 1.43 +0.07 45 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 1.21 +0.06 45 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 1.02 +0.04 45 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 0.87 +0.03 45 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 27.27 +1.46 45 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 25.21 +1.41 45 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 23.22 +1.30 45 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 21.35 +1.26 45 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 19.55 +1.14 45 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 17.87 +1.09 45 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 16.28 +0.98 45 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 14.80 +0.94 45 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 13.42 +0.56 45 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 12.45 +0.78 46 0 30 0
29JUN26 110.00 C 0.00 0.00 0.00 11.27 +0.71 46 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 10.17 +0.69 46 0 15 0
29JUN26 115.00 C 0.00 0.00 0.00 9.09 +0.54 46 0 23 0
29JUN26 117.50 C 0.00 0.00 0.00 8.19 +0.53 46 0 39 0
29JUN26 120.00 C 0.00 0.00 0.00 7.29 +0.44 46 0 33 0
29JUN26 122.50 C 0.00 0.00 0.00 6.54 +0.41 46 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 5.83 +0.40 46 0 5 0
29JUN26 127.50 C 5.18 5.18 5.18 5.16 +0.29 46 15 36 +15
29JUN26 130.00 C 0.00 0.00 0.00 4.61 +0.41 46 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 3.95 +0.24 45 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 3.51 +0.20 45 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 3.11 +0.19 45 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 2.71 +0.14 45 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 2.41 +0.12 45 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 2.13 +0.13 45 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 1.84 +0.08 45 0 1 0
29JUN26 150.00 C 0.00 0.00 0.00 1.64 +0.08 45 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 29.45 +1.33 45 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 27.67 +1.28 45 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 25.98 +1.19 45 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 24.39 +1.19 45 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 22.79 +1.05 45 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 21.38 +1.04 45 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 19.98 +1.04 45 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 18.64 +0.90 45 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 17.43 +0.68 45 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 16.40 +0.77 46 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 15.31 +0.74 46 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 14.26 +0.72 46 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 13.42 +0.79 46 0 155 0
29SEP26 117.50 C 0.00 0.00 0.00 12.39 +0.60 46 0 71 0
29SEP26 120.00 C 0.00 0.00 0.00 11.65 +0.71 47 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 10.80 +0.67 46 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 9.95 +0.53 46 0 84 0
29SEP26 127.50 C 0.00 0.00 0.00 9.27 +0.48 46 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 8.60 +0.72 46 0 38 0
29SEP26 132.50 C 0.00 0.00 0.00 7.70 +0.44 45 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 7.11 +0.35 45 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 6.61 +0.35 45 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 6.11 +0.35 45 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 5.61 +0.31 45 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 5.19 +0.26 45 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 4.81 +0.25 45 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 4.44 +0.26 45 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 31.70 +1.28 45 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 30.13 +1.26 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 28.58 +1.26 45 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 27.02 +1.13 45 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 25.66 +1.14 45 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 24.29 +1.13 45 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 22.93 +1.03 45 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 21.72 +0.99 45 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 20.55 +0.99 45 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 19.38 +0.64 45 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 18.52 +0.77 46 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 17.53 +0.73 46 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 16.60 +0.65 46 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 15.73 +0.71 46 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 14.88 +0.68 46 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 14.10 +0.72 46 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 13.28 +0.71 46 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 12.47 +0.66 46 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 11.75 +0.58 46 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 11.10 +0.88 46 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 10.15 +0.56 45 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 9.52 +0.55 45 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 8.93 +0.44 45 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 8.45 +0.44 45 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 7.96 +0.43 45 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 7.48 +0.43 45 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 7.00 +0.40 45 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 33.86 +1.17 45 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 32.33 +1.16 45 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 30.81 +1.06 45 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 29.44 +1.03 45 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 28.10 +1.02 45 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 26.77 +1.02 45 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 25.49 +0.88 45 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 24.34 +0.87 45 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 23.20 +0.86 45 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 22.06 +0.56 45 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 21.35 +0.74 46 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 20.27 +0.64 46 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 19.33 +0.58 46 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 18.47 +0.56 46 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 17.65 +0.52 46 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 16.92 +0.58 46 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 16.13 +0.58 46 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 15.33 +0.57 46 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 14.54 +0.96 46 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 13.41 +0.44 45 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 12.80 +0.43 45 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 12.19 +0.42 45 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 11.59 +0.43 45 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 11.31 +0.46 46 0 0 0
TOTAL CALL 223 4,542 +89
30MAR26 85.00 P 0.00 0.00 0.00 0.04 -0.05 49 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 0.09 -0.07 49 0 30 0
30MAR26 90.00 P 0.00 0.00 0.00 0.18 -0.12 50 0 32 0
30MAR26 92.50 P 0.35 0.35 0.34 0.32 -0.19 50 34 85 +19
30MAR26 95.00 P 0.60 0.60 0.60 0.54 -0.28 50 1 39 0
30MAR26 97.50 P 0.79 0.79 0.79 0.87 -0.39 50 15 64 0
30MAR26 100.00 P 1.12 1.40 1.12 1.29 -0.55 49 23 100 +8
30MAR26 102.50 P 1.55 1.85 1.55 1.86 -0.74 49 47 122 -8
30MAR26 105.00 P 2.28 2.63 2.28 2.61 -0.93 49 21 42 +21
30MAR26 107.50 P 0.00 0.00 0.00 3.55 -1.08 49 0 133 0
30MAR26 110.00 P 0.00 0.00 0.00 4.68 -1.09 48 0 1,063 0
30MAR26 112.50 P 0.00 0.00 0.00 6.29 -1.00 51 0 176 0
30MAR26 115.00 P 0.00 0.00 0.00 7.78 -1.46 51 0 62 0
30MAR26 117.50 P 0.00 0.00 0.00 9.54 -1.56 51 0 50 0
30MAR26 120.00 P 0.00 0.00 0.00 11.22 -1.88 49 0 15 0
30MAR26 122.50 P 0.00 0.00 0.00 13.21 -1.58 49 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 15.32 -1.65 49 0 1 0
30MAR26 127.50 P 0.00 0.00 0.00 17.53 -1.69 49 0 4 0
30MAR26 130.00 P 0.00 0.00 0.00 19.81 -1.73 49 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 22.16 -2.09 49 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 24.55 -2.08 49 0 10 0
30MAR26 137.50 P 0.00 0.00 0.00 26.98 -1.78 49 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 29.44 -1.79 50 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 31.91 -1.80 49 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 34.40 -1.80 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 36.90 -1.80 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 39.40 -1.80 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 0.43 -0.20 46 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 0.64 -0.27 46 0 30 0
29APR26 90.00 P 0.00 0.00 0.00 0.91 -0.40 46 0 36 0
29APR26 92.50 P 0.00 0.00 0.00 1.33 -0.46 46 0 136 0
29APR26 95.00 P 0.00 0.00 0.00 1.82 -0.54 47 0 156 0
29APR26 97.50 P 0.00 0.00 0.00 2.40 -0.64 47 0 110 0
29APR26 100.00 P 0.00 0.00 0.00 3.06 -0.81 46 0 1,035 0
29APR26 102.50 P 3.81 3.81 3.80 3.84 -0.92 46 2 17 +2
29APR26 105.00 P 0.00 0.00 0.00 4.76 -1.03 46 0 108 0
29APR26 107.50 P 0.00 0.00 0.00 5.81 -1.16 46 0 21 0
29APR26 110.00 P 6.96 7.31 6.82 6.98 -1.32 45 290 327 +284
29APR26 112.50 P 7.78 7.78 7.78 8.71 -1.26 48 15 536 +15
29APR26 115.00 P 0.00 0.00 0.00 10.02 -1.23 47 0 741 0
29APR26 117.50 P 10.64 10.64 10.64 11.77 -0.77 48 15 274 0
29APR26 120.00 P 0.00 0.00 0.00 12.85 -2.31 43 0 30 0
29APR26 122.50 P 0.00 0.00 0.00 15.03 -1.57 46 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 17.36 -1.75 49 0 116 0
29APR26 127.50 P 0.00 0.00 0.00 19.16 -0.83 48 0 116 0
29APR26 130.00 P 0.00 0.00 0.00 21.05 -1.66 46 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 23.19 -1.71 46 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 25.40 -1.72 46 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 27.66 -1.75 46 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 29.96 -1.76 46 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 32.31 -1.78 46 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 34.68 -1.78 46 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 37.09 -1.79 46 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 39.51 -1.80 46 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 1.16 -0.34 45 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 1.54 -0.42 45 0 105 0
28MAY26 90.00 P 0.00 0.00 0.00 2.03 -0.53 45 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 2.61 -0.56 46 0 45 0
28MAY26 95.00 P 0.00 0.00 0.00 3.17 -0.67 45 0 30 0
28MAY26 97.50 P 0.00 0.00 0.00 3.90 -0.73 45 0 15 0
28MAY26 100.00 P 0.00 0.00 0.00 4.72 -0.84 45 0 30 0
28MAY26 102.50 P 0.00 0.00 0.00 5.71 -0.85 44 0 15 0
28MAY26 105.00 P 0.00 0.00 0.00 6.75 -1.00 44 0 30 0
28MAY26 107.50 P 0.00 0.00 0.00 7.93 -1.03 44 0 30 0
28MAY26 110.00 P 0.00 0.00 0.00 9.20 -1.15 44 0 32 0
28MAY26 112.50 P 0.00 0.00 0.00 10.58 -1.21 44 0 45 0
28MAY26 115.00 P 0.00 0.00 0.00 12.05 -1.33 43 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 13.62 -1.50 43 0 15 0
28MAY26 120.00 P 0.00 0.00 0.00 15.75 -1.57 45 0 15 0
28MAY26 122.50 P 0.00 0.00 0.00 17.54 -1.46 45 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 19.40 -1.29 45 0 15 0
28MAY26 127.50 P 0.00 0.00 0.00 21.35 -1.55 45 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 23.34 -1.62 45 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 25.42 -1.63 45 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 27.51 -1.69 45 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 29.70 -1.69 45 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 31.90 -1.70 45 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 34.15 -1.73 45 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 36.44 -1.73 45 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 38.73 -1.76 45 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 41.08 -1.76 45 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 1.89 -0.42 45 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 2.41 -0.45 45 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 2.99 -0.62 45 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 3.68 -0.51 45 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 4.29 -0.67 44 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 5.12 -0.73 44 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 6.05 -0.82 44 0 15 0
29JUN26 102.50 P 0.00 0.00 0.00 7.06 -0.88 44 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 8.18 -0.96 44 0 0 0
29JUN26 107.50 P 9.25 9.25 9.25 9.38 -0.99 44 15 16 +15
29JUN26 110.00 P 10.56 10.56 10.56 10.66 -1.18 44 15 67 +15
29JUN26 112.50 P 0.00 0.00 0.00 12.08 -1.24 43 0 15 0
29JUN26 115.00 P 0.00 0.00 0.00 13.59 -1.31 44 0 15 0
29JUN26 117.50 P 0.00 0.00 0.00 15.17 -1.40 43 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 16.88 -1.56 44 0 15 0
29JUN26 122.50 P 0.00 0.00 0.00 18.94 -1.24 45 0 60 0
29JUN26 125.00 P 0.00 0.00 0.00 20.75 -1.31 45 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 22.61 -1.38 45 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 24.57 -1.52 45 0 1 0
29JUN26 132.50 P 0.00 0.00 0.00 26.54 -1.56 45 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 28.60 -1.60 45 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 30.69 -1.61 45 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 32.80 -1.67 45 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 35.00 -1.67 45 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 37.21 -1.68 45 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 39.43 -1.72 45 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 41.72 -1.72 45 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 4.17 -0.48 45 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 4.87 -0.53 45 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 5.67 -0.42 45 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 6.40 -0.57 45 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 7.40 -0.70 45 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 8.34 -0.76 45 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 9.38 -0.81 45 0 16 0
29SEP26 102.50 P 0.00 0.00 0.00 10.48 -0.90 45 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 11.67 -0.95 44 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 13.03 -1.06 45 0 6 0
29SEP26 110.00 P 0.00 0.00 0.00 14.42 -1.04 45 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 15.88 -1.09 45 0 15 0
29SEP26 115.00 P 0.00 0.00 0.00 17.42 -1.06 45 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 19.01 -1.18 45 0 16 0
29SEP26 120.00 P 0.00 0.00 0.00 20.67 -1.30 45 0 15 0
29SEP26 122.50 P 0.00 0.00 0.00 22.43 -1.21 45 0 15 0
29SEP26 125.00 P 0.00 0.00 0.00 24.10 -1.33 45 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 25.93 -1.34 45 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 27.77 -1.34 45 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 29.62 -1.37 45 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 31.53 -1.45 45 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 33.52 -1.46 45 0 15 0
29SEP26 140.00 P 0.00 0.00 0.00 35.52 -1.46 45 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 37.52 -1.51 45 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 39.60 -1.55 45 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 41.73 -1.55 45 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 43.85 -1.57 45 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 5.96 -0.52 45 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 6.85 -0.53 45 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 7.75 -0.31 45 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 8.43 -0.62 44 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 9.46 -0.85 44 0 46 0
30DEC26 97.50 P 0.00 0.00 0.00 10.54 -0.84 44 0 17 0
30DEC26 100.00 P 0.00 0.00 0.00 11.77 -0.78 45 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 12.94 -0.82 44 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 14.18 -0.87 44 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 15.48 -0.92 44 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 16.93 -0.94 44 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 18.42 -1.04 44 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 19.97 -1.00 45 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 21.55 -1.14 45 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 23.23 -1.16 45 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 24.97 -1.11 45 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 26.65 -1.12 45 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 28.34 -1.19 45 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 30.14 -1.25 45 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 31.99 -1.25 45 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 33.85 -1.26 45 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 35.72 -1.27 45 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 37.62 -1.38 45 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 39.63 -1.38 45 0 10 0
30DEC26 145.00 P 0.00 0.00 0.00 41.64 -1.38 45 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 43.66 -1.39 45 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 45.68 -1.43 45 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 7.62 -0.63 45 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 8.54 -0.63 45 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 9.46 -0.44 45 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 10.23 -0.75 44 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 11.31 -0.76 44 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 12.40 -0.76 44 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 13.57 -0.87 44 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 14.80 -0.91 44 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 16.07 -0.92 44 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 17.40 -0.90 44 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 18.78 -1.14 44 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 20.53 -0.92 44 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 22.05 -0.98 44 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 23.66 -1.01 45 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 25.24 -1.36 45 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 27.06 -1.24 45 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 28.75 -1.25 45 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 30.46 -1.26 45 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 32.17 -1.29 45 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 33.95 -1.38 45 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 35.81 -1.39 45 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 37.68 -1.40 45 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 39.56 -1.40 45 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 41.45 -1.41 45 0 0 0
TOTAL PUT 493 6,741 +371
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXB - WUXI BIO CLOSING PRICE HK$ 36.62
30MAR26 8.00 C 0.00 0.00 0.00 28.63 +0.89 0 0 45 0
30MAR26 8.25 C 0.00 0.00 0.00 28.50 +1.33 325 0 18 0
30MAR26 8.50 C 0.00 0.00 0.00 28.15 +1.18 246 0 9 0
30MAR26 8.75 C 0.00 0.00 0.00 28.14 +1.46 359 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 27.63 +1.18 0 0 1 0
30MAR26 9.25 C 0.00 0.00 0.00 27.38 +1.20 0 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 27.29 +1.27 309 0 18 0
30MAR26 9.75 C 0.00 0.00 0.00 26.88 +1.17 0 0 16 0
30MAR26 10.00 C 0.00 0.00 0.00 26.63 +1.20 0 0 30 0
30MAR26 10.50 C 0.00 0.00 0.00 26.29 +1.23 287 0 9 0
30MAR26 11.00 C 0.00 0.00 0.00 25.64 +1.20 177 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 25.14 +1.20 168 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 24.78 +1.34 254 0 15 0
30MAR26 12.50 C 0.00 0.00 0.00 24.14 +1.20 150 0 4 0
30MAR26 13.00 C 0.00 0.00 0.00 23.64 +1.17 141 0 8 0
30MAR26 13.50 C 0.00 0.00 0.00 23.14 +1.20 130 0 8 0
30MAR26 14.00 C 0.00 0.00 0.00 22.64 +1.13 113 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 22.14 +1.15 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 21.64 +1.16 0 0 8 0
30MAR26 15.50 C 0.00 0.00 0.00 21.14 +1.19 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 20.78 +1.31 192 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 20.14 +1.18 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 19.64 +1.19 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 19.14 +1.15 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 18.65 +1.20 107 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 18.28 +1.30 161 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 17.65 +1.20 96 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 17.33 +1.21 159 0 241 0
30MAR26 20.00 C 16.65 16.65 16.65 16.62 +1.09 0 1 309 0
30MAR26 21.00 C 0.00 0.00 0.00 15.74 +1.24 125 0 1 0
30MAR26 22.00 C 0.00 0.00 0.00 14.65 +1.16 0 0 10 0
30MAR26 23.00 C 0.00 0.00 0.00 13.76 +1.22 110 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 12.66 +1.14 68 0 40 0
30MAR26 25.00 C 0.00 0.00 0.00 11.83 +1.30 103 0 329 0
30MAR26 26.00 C 10.45 10.45 10.45 10.67 +1.19 61 25 175 0
30MAR26 27.00 C 0.00 0.00 0.00 9.64 +1.01 0 0 114 0
30MAR26 28.00 C 0.00 0.00 0.00 8.86 +1.31 80 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 7.89 +1.16 74 0 35 0
30MAR26 30.00 C 6.80 6.80 6.80 6.92 +1.36 67 27 163 -27
30MAR26 31.00 C 5.85 5.85 5.85 5.75 +0.85 45 19 63 -14
30MAR26 32.00 C 0.00 0.00 0.00 5.21 +1.03 65 0 108 0
30MAR26 33.00 C 0.00 0.00 0.00 4.12 +0.75 52 0 7,439 0
30MAR26 34.00 C 0.00 0.00 0.00 3.59 +0.87 60 0 405 0
30MAR26 35.00 C 2.69 2.77 2.67 2.75 +0.60 53 75 1,031 +35
30MAR26 36.00 C 1.90 2.19 1.90 2.18 +0.48 53 293 4,484 +59
30MAR26 37.00 C 1.66 1.78 1.61 1.68 +0.35 53 110 361 +64
30MAR26 38.00 C 1.23 1.34 1.10 1.29 +0.28 54 49 649 -2
30MAR26 39.00 C 0.96 1.04 0.88 1.01 +0.23 55 99 1,726 -2
30MAR26 40.00 C 0.75 0.78 0.63 0.80 +0.20 57 516 7,353 -180
30MAR26 41.00 C 0.49 0.60 0.49 0.63 +0.17 58 34 1,241 +4
30MAR26 42.00 C 0.44 0.44 0.39 0.49 +0.15 60 58 1,598 0
30MAR26 43.00 C 0.33 0.37 0.33 0.39 +0.14 61 50 655 -29
30MAR26 44.00 C 0.23 0.23 0.23 0.31 +0.12 63 100 645 +97
30MAR26 45.00 C 0.19 0.20 0.19 0.25 +0.11 64 55 551 +40
30MAR26 46.00 C 0.17 0.17 0.16 0.20 +0.10 66 102 588 +80
30MAR26 47.00 C 0.14 0.14 0.14 0.16 +0.08 67 22 432 +22
30MAR26 48.00 C 0.11 0.11 0.11 0.13 +0.07 68 22 703 +22
30MAR26 49.00 C 0.00 0.00 0.00 0.11 +0.07 70 0 1,641 0
30MAR26 50.00 C 0.00 0.00 0.00 0.09 +0.06 71 0 3,290 0
30MAR26 52.50 C 0.00 0.00 0.00 0.06 +0.04 75 0 489 0
29APR26 22.00 C 0.00 0.00 0.00 14.81 +1.29 76 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 13.93 +1.33 81 0 45 0
29APR26 24.00 C 0.00 0.00 0.00 12.90 +1.38 73 0 5 0
29APR26 25.00 C 0.00 0.00 0.00 11.83 +1.25 60 0 31 0
29APR26 26.00 C 0.00 0.00 0.00 10.98 +1.16 66 0 60 0
29APR26 27.00 C 0.00 0.00 0.00 9.83 +1.13 49 0 19 0
29APR26 28.00 C 0.00 0.00 0.00 8.86 +0.93 47 0 32 0
29APR26 29.00 C 0.00 0.00 0.00 7.89 +0.60 43 0 30 0
29APR26 30.00 C 0.00 0.00 0.00 7.12 +0.70 48 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 6.44 +0.93 53 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 5.43 +0.58 46 0 54 0
29APR26 33.00 C 0.00 0.00 0.00 4.97 +0.78 52 0 1,298 0
29APR26 34.00 C 0.00 0.00 0.00 4.09 +0.50 47 0 120 0
29APR26 35.00 C 3.59 3.60 3.22 3.66 +0.63 51 136 245 +90
29APR26 36.00 C 3.05 3.10 2.73 3.12 +0.55 51 95 470 +47
29APR26 37.00 C 2.47 2.71 2.39 2.65 +0.48 51 120 321 +19
29APR26 38.00 C 2.12 2.25 2.12 2.24 +0.42 51 65 360 +8
29APR26 39.00 C 1.76 1.92 1.70 1.88 +0.36 51 144 723 +5
29APR26 40.00 C 1.50 1.60 1.43 1.53 +0.27 50 86 631 +25
29APR26 41.00 C 1.25 1.37 1.25 1.33 +0.27 52 52 446 +30
29APR26 42.00 C 1.08 1.11 0.99 1.11 +0.23 52 107 295 0
29APR26 43.00 C 0.88 0.97 0.80 0.94 +0.21 53 233 8,537 +218
29APR26 44.00 C 0.00 0.00 0.00 0.79 +0.20 53 0 278 0
29APR26 45.00 C 0.00 0.00 0.00 0.65 +0.17 53 0 1,861 0
29APR26 46.00 C 0.50 0.57 0.50 0.54 +0.15 54 45 205 -20
29APR26 47.00 C 0.00 0.00 0.00 0.45 +0.13 54 0 236 0
29APR26 48.00 C 0.00 0.00 0.00 0.37 +0.12 54 0 362 0
29APR26 49.00 C 0.34 0.34 0.34 0.31 +0.11 55 14 174 0
29APR26 50.00 C 0.00 0.00 0.00 0.25 +0.09 55 0 256 0
29APR26 52.50 C 0.22 0.24 0.22 0.16 +0.06 56 34 233 -30
29APR26 55.00 C 0.21 0.21 0.21 0.10 +0.04 56 19 498 -19
29APR26 57.50 C 0.00 0.00 0.00 0.07 +0.04 58 0 84 0
29APR26 60.00 C 0.00 0.00 0.00 0.04 +0.02 58 0 372 0
28MAY26 26.00 C 0.00 0.00 0.00 11.02 +1.20 52 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 10.21 +1.16 55 0 30 0
28MAY26 28.00 C 0.00 0.00 0.00 9.13 +0.56 47 0 16 0
28MAY26 29.00 C 0.00 0.00 0.00 8.57 +1.25 55 0 21 0
28MAY26 30.00 C 0.00 0.00 0.00 7.39 +0.79 45 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 6.90 +0.78 51 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 6.23 +0.69 51 0 39 0
28MAY26 33.00 C 0.00 0.00 0.00 5.31 +0.34 47 0 30 0
28MAY26 34.00 C 0.00 0.00 0.00 4.82 +0.59 49 0 31 0
28MAY26 35.00 C 4.11 4.12 4.11 4.27 +0.60 49 20 176 +16
28MAY26 36.00 C 3.81 3.81 3.81 3.81 +0.58 50 15 219 +15
28MAY26 37.00 C 3.18 3.38 3.00 3.34 +0.50 50 172 193 +62
28MAY26 38.00 C 2.75 2.98 2.71 2.87 +0.39 49 115 372 +6
28MAY26 39.00 C 2.50 2.57 2.37 2.51 +0.34 49 125 285 -11
28MAY26 40.00 C 2.14 2.18 2.14 2.26 +0.37 51 31 1,881 -17
28MAY26 41.00 C 1.91 1.91 1.84 1.98 +0.34 51 40 206 0
28MAY26 42.00 C 1.64 1.64 1.64 1.73 +0.30 51 1 265 0
28MAY26 43.00 C 1.43 1.45 1.33 1.53 +0.29 52 238 257 +73
28MAY26 44.00 C 1.21 1.21 1.21 1.34 +0.26 52 11 148 -11
28MAY26 45.00 C 1.08 1.10 1.06 1.19 +0.25 53 55 212 +31
28MAY26 46.00 C 0.95 0.95 0.95 1.04 +0.23 53 16 110 0
28MAY26 47.00 C 0.00 0.00 0.00 0.91 +0.21 53 0 165 0
28MAY26 48.00 C 0.00 0.00 0.00 0.80 +0.20 54 0 127 0
28MAY26 49.00 C 0.64 0.64 0.64 0.70 +0.18 54 25 109 0
28MAY26 50.00 C 0.59 0.69 0.59 0.62 +0.18 55 3,328 3,861 +2,856
28MAY26 52.50 C 0.44 0.53 0.44 0.45 +0.15 55 234 233 +84
28MAY26 55.00 C 0.34 0.47 0.34 0.33 +0.12 56 3,805 318 +205
28MAY26 57.50 C 0.29 0.41 0.28 0.24 +0.10 57 6,806 1,886 +1,721
28MAY26 60.00 C 0.27 0.35 0.27 0.18 +0.08 58 299 734 +280
29JUN26 17.50 C 0.00 0.00 0.00 19.46 +1.47 79 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 18.81 +1.22 60 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 18.28 +1.01 50 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 17.76 +0.79 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 17.33 +1.21 55 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 16.82 +0.83 51 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 15.74 +0.64 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 14.92 +0.85 53 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 13.93 +0.90 49 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 13.25 +1.06 60 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 12.16 +0.79 52 0 11 0
29JUN26 26.00 C 0.00 0.00 0.00 11.16 +0.92 47 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 10.21 +0.62 44 0 3 0
29JUN26 28.00 C 0.00 0.00 0.00 9.43 +0.86 46 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 8.62 +0.41 46 0 51 0
29JUN26 30.00 C 0.00 0.00 0.00 7.92 +0.55 47 0 173 0
29JUN26 31.00 C 0.00 0.00 0.00 7.29 +0.89 49 0 104 0
29JUN26 32.00 C 0.00 0.00 0.00 6.47 +0.69 46 0 127 0
29JUN26 33.00 C 0.00 0.00 0.00 5.85 +0.33 47 0 600 0
29JUN26 34.00 C 0.00 0.00 0.00 5.42 +0.48 49 0 566 0
29JUN26 35.00 C 0.00 0.00 0.00 4.89 +0.62 49 0 95 0
29JUN26 36.00 C 4.36 4.36 4.36 4.46 +0.68 50 10 85 0
29JUN26 37.00 C 3.85 3.99 3.77 3.99 +0.54 50 83 300 0
29JUN26 38.00 C 3.39 3.59 3.36 3.59 +0.50 50 98 192 +14
29JUN26 39.00 C 3.05 3.22 3.00 3.22 +0.46 50 45 649 +15
29JUN26 40.00 C 2.78 2.84 2.62 2.84 +0.37 50 70 2,349 +42
29JUN26 41.00 C 2.48 2.60 2.48 2.61 +0.40 51 30 319 +30
29JUN26 42.00 C 2.23 2.23 2.16 2.34 +0.34 51 31 113 +1
29JUN26 43.00 C 0.00 0.00 0.00 2.08 +0.27 51 0 79 0
29JUN26 44.00 C 1.81 1.92 1.81 1.85 +0.21 51 22 539 +12
29JUN26 45.00 C 1.59 1.60 1.59 1.65 +0.16 51 29 844 0
29JUN26 46.00 C 1.43 1.52 1.41 1.46 +0.11 51 20 975 +1
29JUN26 47.00 C 1.25 1.25 1.25 1.30 +0.07 51 1 175 0
29JUN26 48.00 C 0.00 0.00 0.00 1.15 +0.03 51 0 210 0
29JUN26 49.00 C 0.00 0.00 0.00 1.02 -0.01 51 0 102 0
29JUN26 50.00 C 0.00 0.00 0.00 0.91 -0.03 52 0 71 0
29JUN26 52.50 C 0.75 0.75 0.75 0.65 -0.11 51 30 124 0
29SEP26 22.00 C 0.00 0.00 0.00 15.37 +1.02 51 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 14.58 +0.98 53 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 13.47 +0.56 46 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 13.11 +1.34 55 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.98 +0.58 49 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.15 +0.67 48 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.80 +0.90 53 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.93 +0.69 51 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 9.29 +0.74 51 0 77 0
29SEP26 31.00 C 8.70 8.70 8.70 8.61 +0.54 50 5 298 -5
29SEP26 32.00 C 0.00 0.00 0.00 7.80 +0.43 48 0 45 0
29SEP26 33.00 C 0.00 0.00 0.00 7.40 +0.82 49 0 389 0
29SEP26 34.00 C 0.00 0.00 0.00 6.78 +0.44 48 0 696 0
29SEP26 35.00 C 0.00 0.00 0.00 6.44 +0.59 50 0 619 0
29SEP26 36.00 C 5.93 5.93 5.93 5.98 +0.56 50 15 1,399 +15
29SEP26 37.00 C 0.00 0.00 0.00 5.60 +0.57 51 0 721 0
29SEP26 38.00 C 5.00 5.00 5.00 5.20 +0.57 51 1 521 +1
29SEP26 39.00 C 0.00 0.00 0.00 4.83 +0.52 51 0 475 0
29SEP26 40.00 C 0.00 0.00 0.00 4.51 +0.52 51 0 1,565 0
29SEP26 41.00 C 0.00 0.00 0.00 4.17 +0.46 51 0 417 0
29SEP26 42.00 C 0.00 0.00 0.00 3.90 +0.47 51 0 219 0
29SEP26 43.00 C 0.00 0.00 0.00 3.61 +0.43 51 0 182 0
29SEP26 44.00 C 0.00 0.00 0.00 3.37 +0.44 52 0 77 0
29SEP26 45.00 C 0.00 0.00 0.00 3.12 +0.42 52 0 53 0
29SEP26 46.00 C 0.00 0.00 0.00 2.91 +0.43 52 0 25 0
29SEP26 47.00 C 0.00 0.00 0.00 2.72 +0.44 52 0 48 0
29SEP26 48.00 C 0.00 0.00 0.00 2.45 +0.35 52 0 45 0
29SEP26 49.00 C 0.00 0.00 0.00 2.30 +0.37 52 0 19 0
29SEP26 50.00 C 2.25 2.25 2.25 2.18 +0.41 53 7 1,712 0
29SEP26 52.50 C 0.00 0.00 0.00 1.88 +0.45 54 0 170 0
30DEC26 22.00 C 0.00 0.00 0.00 16.22 +1.19 57 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 15.21 +0.94 53 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 14.60 +1.40 55 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 13.51 +0.89 50 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 12.68 +0.89 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.12 +0.98 50 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.71 +1.24 53 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.73 +0.84 49 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 10.45 +0.90 52 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 9.80 +0.79 52 0 121 0
30DEC26 32.00 C 0.00 0.00 0.00 9.04 +0.55 50 0 93 0
30DEC26 33.00 C 0.00 0.00 0.00 8.59 +0.63 50 0 73 0
30DEC26 34.00 C 0.00 0.00 0.00 8.01 +0.73 49 0 27 0
30DEC26 35.00 C 0.00 0.00 0.00 7.61 +0.85 50 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.17 +0.57 50 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 6.84 +0.63 51 0 1,125 0
30DEC26 38.00 C 0.00 0.00 0.00 6.43 +0.59 51 0 1,122 0
30DEC26 39.00 C 5.87 5.87 5.87 6.07 +0.57 51 15 16 +15
30DEC26 40.00 C 0.00 0.00 0.00 5.72 +0.51 51 0 45 0
30DEC26 41.00 C 0.00 0.00 0.00 5.40 +0.50 51 0 34 0
30DEC26 42.00 C 0.00 0.00 0.00 5.10 +0.48 51 0 6 0
30DEC26 43.00 C 0.00 0.00 0.00 4.87 +0.51 52 0 628 0
30DEC26 44.00 C 0.00 0.00 0.00 4.55 +0.44 51 0 34 0
30DEC26 45.00 C 0.00 0.00 0.00 4.31 +0.45 52 0 32 0
30DEC26 46.00 C 4.02 4.02 4.02 4.02 +0.39 51 30 377 +30
30DEC26 47.00 C 0.00 0.00 0.00 3.84 +0.42 52 0 8 0
30DEC26 48.00 C 0.00 0.00 0.00 3.63 +0.41 52 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 3.41 +0.38 52 0 32 0
30DEC26 50.00 C 0.00 0.00 0.00 3.26 +0.41 52 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 2.83 +0.38 52 0 14 0
30MAR27 26.00 C 0.00 0.00 0.00 13.64 +1.03 52 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 12.94 +0.86 51 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 12.18 +0.57 50 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 11.68 +0.65 50 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.97 +0.81 49 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.80 +0.85 52 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.10 +0.63 51 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.51 +0.56 50 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.06 +0.53 50 0 15 0
30MAR27 35.00 C 0.00 0.00 0.00 8.63 +0.48 50 0 500 0
30MAR27 36.00 C 0.00 0.00 0.00 8.21 +0.70 50 0 501 0
30MAR27 37.00 C 0.00 0.00 0.00 7.81 +0.54 50 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.49 +0.58 51 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.14 +0.55 51 0 23 0
30MAR27 40.00 C 0.00 0.00 0.00 6.80 +0.53 51 0 7 0
30MAR27 41.00 C 0.00 0.00 0.00 6.48 +0.53 51 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.12 +0.47 51 0 7 0
30MAR27 43.00 C 0.00 0.00 0.00 5.89 +0.49 51 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.63 +0.48 52 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 5.34 +0.43 52 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 5.15 +0.48 52 0 15 0
30MAR27 47.00 C 4.83 4.83 4.83 4.97 +0.48 52 15 15 +15
30MAR27 48.00 C 0.00 0.00 0.00 4.81 +0.49 53 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 4.65 +0.50 53 0 47 0
TOTAL CALL 18,700 90,932 +6,038
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 241 0 255 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 232 0 165 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 223 0 120 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 215 0 75 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 207 0 170 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 179 0 35 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 173 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 167 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 161 0 279 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 155 0 70 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 150 0 146 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 145 0 59 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 140 0 10 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 135 0 3,053 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 131 0 106 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 126 0 63 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 121 0 38 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 117 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 113 0 15 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 108 0 63 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 104 0 544 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 100 0 355 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 93 0 351 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 86 0 415 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 79 0 571 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 72 0 241 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 -0.01 66 0 366 0
30MAR26 26.00 P 0.00 0.00 0.00 0.02 -0.01 65 0 524 0
30MAR26 27.00 P 0.00 0.00 0.00 0.04 -0.01 65 0 322 0
30MAR26 28.00 P 0.00 0.00 0.00 0.06 -0.04 62 0 301 0
30MAR26 29.00 P 0.00 0.00 0.00 0.10 -0.06 61 0 951 0
30MAR26 30.00 P 0.19 0.19 0.16 0.16 -0.11 60 35 2,676 -30
30MAR26 31.00 P 0.00 0.00 0.00 0.25 -0.18 59 20 1,007 0
30MAR26 32.00 P 0.37 0.42 0.35 0.38 -0.26 57 97 2,292 +53
30MAR26 33.00 P 0.58 0.63 0.51 0.56 -0.35 56 89 9,474 +15
30MAR26 34.00 P 0.82 0.94 0.76 0.80 -0.48 55 55 678 -19
30MAR26 35.00 P 1.20 1.20 1.09 1.11 -0.61 54 1,052 4,569 +1,033
30MAR26 36.00 P 1.54 1.86 1.48 1.55 -0.72 54 1,266 8,084 -148
30MAR26 37.00 P 1.98 2.33 1.98 2.03 -0.84 54 19 2,875 -19
30MAR26 38.00 P 2.80 2.84 2.74 2.65 -0.91 54 57 4,482 -42
30MAR26 39.00 P 3.30 3.30 3.30 3.48 -0.84 59 2 994 0
30MAR26 40.00 P 0.00 0.00 0.00 4.16 -0.98 58 0 8,431 0
30MAR26 41.00 P 0.00 0.00 0.00 5.11 -0.76 64 0 285 0
30MAR26 42.00 P 0.00 0.00 0.00 5.99 -0.95 66 0 546 0
30MAR26 43.00 P 0.00 0.00 0.00 6.94 -0.84 71 0 294 0
30MAR26 44.00 P 0.00 0.00 0.00 7.53 -1.45 55 0 98 0
30MAR26 45.00 P 0.00 0.00 0.00 8.71 -0.98 72 0 203 0
30MAR26 46.00 P 0.00 0.00 0.00 9.54 -1.36 66 0 30 0
30MAR26 47.00 P 0.00 0.00 0.00 10.71 -0.91 82 0 15 0
30MAR26 48.00 P 0.00 0.00 0.00 11.76 -1.04 90 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 12.45 -1.55 70 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 13.77 -0.90 100 0 580 0
30MAR26 52.50 P 0.00 0.00 0.00 15.91 -1.27 76 0 75 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 -0.02 54 0 17 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 -0.04 50 0 42 0
29APR26 24.00 P 0.00 0.00 0.00 0.02 -0.06 50 0 34 0
29APR26 25.00 P 0.00 0.00 0.00 0.04 -0.09 50 0 4 0
29APR26 26.00 P 0.00 0.00 0.00 0.07 -0.12 50 0 21 0
29APR26 27.00 P 0.00 0.00 0.00 0.12 -0.17 50 0 159 0
29APR26 28.00 P 0.35 0.35 0.35 0.19 -0.22 50 29 189 +18
29APR26 29.00 P 0.43 0.44 0.42 0.30 -0.27 50 91 498 +91
29APR26 30.00 P 0.57 0.59 0.53 0.44 -0.33 50 86 1,139 -15
29APR26 31.00 P 0.75 0.79 0.71 0.63 -0.40 50 29 368 -2
29APR26 32.00 P 1.00 1.00 0.99 0.87 -0.45 50 28 283 -15
29APR26 33.00 P 1.35 1.35 1.17 1.17 -0.49 51 42 481 +20
29APR26 34.00 P 1.61 1.72 1.61 1.50 -0.55 50 30 536 +15
29APR26 35.00 P 1.97 2.10 1.97 1.89 -0.63 50 103 422 +62
29APR26 36.00 P 2.68 2.68 2.68 2.35 -0.70 50 20 1,379 -20
29APR26 37.00 P 0.00 0.00 0.00 2.87 -0.77 50 0 288 0
29APR26 38.00 P 0.00 0.00 0.00 3.45 -0.83 50 0 365 0
29APR26 39.00 P 0.00 0.00 0.00 4.12 -0.86 51 0 711 0
29APR26 40.00 P 0.00 0.00 0.00 4.81 -0.92 51 0 413 0
29APR26 41.00 P 0.00 0.00 0.00 5.69 -0.83 54 0 386 0
29APR26 42.00 P 0.00 0.00 0.00 6.56 -0.54 56 0 372 0
29APR26 43.00 P 0.00 0.00 0.00 7.39 -0.57 57 0 97 0
29APR26 44.00 P 0.00 0.00 0.00 8.11 -1.20 55 0 151 0
29APR26 45.00 P 0.00 0.00 0.00 8.79 -1.18 50 0 126 0
29APR26 46.00 P 0.00 0.00 0.00 9.75 -1.15 52 0 64 0
29APR26 47.00 P 0.00 0.00 0.00 11.02 -0.70 64 0 62 0
29APR26 48.00 P 0.00 0.00 0.00 11.90 -0.90 63 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 12.77 -1.32 62 0 27 0
29APR26 50.00 P 0.00 0.00 0.00 13.77 -1.24 65 0 17 0
29APR26 52.50 P 0.00 0.00 0.00 16.04 -1.41 62 0 15 0
29APR26 55.00 P 0.00 0.00 0.00 18.59 -1.40 71 0 45 0
29APR26 57.50 P 0.00 0.00 0.00 21.29 -1.04 86 0 35 0
29APR26 60.00 P 0.00 0.00 0.00 23.38 -1.60 0 0 44 0
28MAY26 26.00 P 0.38 0.38 0.38 0.22 -0.22 50 15 15 +15
28MAY26 27.00 P 0.48 0.48 0.48 0.32 -0.27 50 15 138 +15
28MAY26 28.00 P 0.60 0.60 0.60 0.45 -0.33 50 25 221 +25
28MAY26 29.00 P 0.77 0.77 0.68 0.61 -0.37 50 153 416 +90
28MAY26 30.00 P 0.96 0.99 0.86 0.83 -0.39 50 104 336 +74
28MAY26 31.00 P 1.20 1.21 1.20 1.08 -0.42 50 70 147 +55
28MAY26 32.00 P 1.38 1.50 1.38 1.36 -0.44 50 78 535 +43
28MAY26 33.00 P 1.79 1.88 1.74 1.68 -0.52 50 108 455 +97
28MAY26 34.00 P 2.14 2.28 2.02 2.05 -0.59 49 138 507 +45
28MAY26 35.00 P 2.57 2.73 2.44 2.48 -0.63 49 732 843 +445
28MAY26 36.00 P 3.14 3.14 3.14 2.96 -0.72 49 15 327 +15
28MAY26 37.00 P 3.49 3.49 3.49 3.49 -0.79 49 15 355 0
28MAY26 38.00 P 4.20 4.44 4.07 4.08 -0.79 49 75 407 +60
28MAY26 39.00 P 4.82 5.12 4.82 4.71 -0.68 50 225 424 +123
28MAY26 40.00 P 0.00 0.00 0.00 5.60 -0.88 53 0 463 0
28MAY26 41.00 P 0.00 0.00 0.00 6.32 -0.82 53 0 281 0
28MAY26 42.00 P 0.00 0.00 0.00 7.02 -0.67 53 0 322 0
28MAY26 43.00 P 0.00 0.00 0.00 7.60 -0.89 50 0 126 0
28MAY26 44.00 P 0.00 0.00 0.00 8.55 -0.79 53 0 47 0
28MAY26 45.00 P 0.00 0.00 0.00 9.28 -0.82 51 0 60 0
28MAY26 46.00 P 0.00 0.00 0.00 10.16 -1.02 52 0 60 0
28MAY26 47.00 P 0.00 0.00 0.00 11.30 -0.62 58 0 45 0
28MAY26 48.00 P 0.00 0.00 0.00 11.90 -1.47 52 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 12.98 -1.11 56 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 13.77 -1.24 53 0 30 0
28MAY26 52.50 P 0.00 0.00 0.00 16.29 -1.16 60 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 18.77 -1.22 65 0 15 0
28MAY26 57.50 P 0.00 0.00 0.00 21.29 -1.15 70 0 93 0
28MAY26 60.00 P 0.00 0.00 0.00 23.59 -1.39 68 0 105 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 -0.03 52 0 128 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 -0.04 50 0 63 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 -0.05 48 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 -0.07 46 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 -0.08 48 0 6 0
29JUN26 20.00 P 0.14 0.14 0.14 0.03 -0.08 49 20 88 +20
29JUN26 21.00 P 0.00 0.00 0.00 0.05 -0.12 49 0 44 0
29JUN26 22.00 P 0.00 0.00 0.00 0.09 -0.14 49 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.13 -0.18 49 0 488 0
29JUN26 24.00 P 0.00 0.00 0.00 0.20 -0.23 49 0 80 0
29JUN26 25.00 P 0.48 0.48 0.48 0.28 -0.28 49 14 121 0
29JUN26 26.00 P 0.00 0.00 0.00 0.40 -0.31 49 0 223 0
29JUN26 27.00 P 0.00 0.00 0.00 0.55 -0.36 49 0 599 0
29JUN26 28.00 P 0.85 0.85 0.85 0.72 -0.38 49 15 444 0
29JUN26 29.00 P 1.13 1.13 1.13 0.95 -0.39 50 15 1,200 +15
29JUN26 30.00 P 0.00 0.00 0.00 1.21 -0.39 50 0 640 0
29JUN26 31.00 P 0.00 0.00 0.00 1.49 -0.43 50 0 909 0
29JUN26 32.00 P 0.00 0.00 0.00 1.85 -0.43 50 0 803 0
29JUN26 33.00 P 2.34 2.34 2.34 2.21 -0.48 50 15 599 0
29JUN26 34.00 P 2.57 2.57 2.57 2.61 -0.53 50 15 1,190 +15
29JUN26 35.00 P 3.08 3.08 3.08 3.06 -0.57 50 14 406 +14
29JUN26 36.00 P 3.56 3.56 3.56 3.50 -0.65 49 15 262 0
29JUN26 37.00 P 0.00 0.00 0.00 4.06 -0.74 49 0 833 0
29JUN26 38.00 P 4.71 4.71 4.71 4.63 -0.76 49 15 594 0
29JUN26 39.00 P 5.38 5.38 5.38 5.26 -0.80 49 15 261 +15
29JUN26 40.00 P 6.06 6.20 6.06 5.93 -0.85 49 45 2,948 0
29JUN26 41.00 P 0.00 0.00 0.00 6.54 -1.12 49 0 136 0
29JUN26 42.00 P 0.00 0.00 0.00 7.60 -0.51 53 0 150 0
29JUN26 43.00 P 0.00 0.00 0.00 8.36 -0.54 53 0 138 0
29JUN26 44.00 P 0.00 0.00 0.00 9.07 -0.63 53 0 35 0
29JUN26 45.00 P 0.00 0.00 0.00 10.00 -0.72 55 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 10.74 -1.00 54 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 11.30 -1.38 50 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 12.54 -1.08 56 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 13.40 -0.91 56 0 29 0
29JUN26 50.00 P 0.00 0.00 0.00 14.33 -1.03 57 0 8 0
29JUN26 52.50 P 0.00 0.00 0.00 16.63 -0.92 59 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 0.33 -0.19 48 0 58 0
29SEP26 23.00 P 0.00 0.00 0.00 0.46 -0.22 48 0 41 0
29SEP26 24.00 P 0.00 0.00 0.00 0.60 -0.25 48 0 122 0
29SEP26 25.00 P 0.95 0.95 0.95 0.78 -0.30 49 7 97 +7
29SEP26 26.00 P 0.00 0.00 0.00 1.00 -0.32 49 0 144 0
29SEP26 27.00 P 0.00 0.00 0.00 1.24 -0.37 49 0 257 0
29SEP26 28.00 P 1.66 1.66 1.66 1.53 -0.39 49 7 126 -7
29SEP26 29.00 P 0.00 0.00 0.00 1.84 -0.44 50 0 65 0
29SEP26 30.00 P 0.00 0.00 0.00 2.20 -0.44 50 0 449 0
29SEP26 31.00 P 0.00 0.00 0.00 2.58 -0.44 50 0 428 0
29SEP26 32.00 P 0.00 0.00 0.00 2.98 -0.46 50 0 253 0
29SEP26 33.00 P 3.35 3.35 3.35 3.39 -0.46 50 10 421 +10
29SEP26 34.00 P 0.00 0.00 0.00 3.85 -0.54 50 0 722 0
29SEP26 35.00 P 0.00 0.00 0.00 4.34 -0.54 50 0 1,168 0
29SEP26 36.00 P 0.00 0.00 0.00 4.85 -0.64 50 0 993 0
29SEP26 37.00 P 0.00 0.00 0.00 5.41 -0.68 50 0 921 0
29SEP26 38.00 P 0.00 0.00 0.00 6.06 -0.61 50 0 529 0
29SEP26 39.00 P 0.00 0.00 0.00 6.63 -0.70 50 0 548 0
29SEP26 40.00 P 0.00 0.00 0.00 7.26 -0.74 50 0 2,000 0
29SEP26 41.00 P 0.00 0.00 0.00 8.12 -0.45 52 0 591 0
29SEP26 42.00 P 0.00 0.00 0.00 8.88 -0.54 52 0 19 0
29SEP26 43.00 P 0.00 0.00 0.00 9.32 -1.00 50 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 10.43 -0.42 54 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.15 -0.38 53 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 11.91 -0.51 53 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.82 -0.68 55 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.57 -0.74 54 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 13.97 -1.03 50 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 15.27 -0.81 55 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 17.24 -1.08 54 0 5 0
30DEC26 22.00 P 0.00 0.00 0.00 0.70 -0.09 49 0 75 0
30DEC26 23.00 P 0.00 0.00 0.00 0.89 -0.10 49 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 1.10 -0.14 49 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 1.35 -0.15 49 0 103 0
30DEC26 26.00 P 0.00 0.00 0.00 1.62 -0.20 50 0 35 0
30DEC26 27.00 P 0.00 0.00 0.00 1.93 -0.21 50 0 23 0
30DEC26 28.00 P 0.00 0.00 0.00 2.25 -0.28 50 0 16 0
30DEC26 29.00 P 0.00 0.00 0.00 2.64 -0.29 50 0 60 0
30DEC26 30.00 P 0.00 0.00 0.00 3.02 -0.35 50 0 103 0
30DEC26 31.00 P 0.00 0.00 0.00 3.41 -0.40 50 0 97 0
30DEC26 32.00 P 3.94 3.94 3.94 3.75 -0.51 49 15 377 +15
30DEC26 33.00 P 0.00 0.00 0.00 4.28 -0.45 50 0 303 0
30DEC26 34.00 P 0.00 0.00 0.00 4.68 -0.57 49 0 170 0
30DEC26 35.00 P 0.00 0.00 0.00 5.27 -0.52 49 0 252 0
30DEC26 36.00 P 0.00 0.00 0.00 5.79 -0.56 49 0 88 0
30DEC26 37.00 P 0.00 0.00 0.00 6.36 -0.59 49 0 1,143 0
30DEC26 38.00 P 0.00 0.00 0.00 6.96 -0.64 49 0 1,170 0
30DEC26 39.00 P 0.00 0.00 0.00 7.57 -0.68 49 0 30 0
30DEC26 40.00 P 0.00 0.00 0.00 8.22 -0.61 50 0 47 0
30DEC26 41.00 P 0.00 0.00 0.00 9.02 -0.58 51 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 9.73 -0.51 51 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.16 -1.05 49 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 11.09 -0.65 51 0 0 0
30DEC26 45.00 P 12.00 12.00 12.00 11.93 -0.53 52 2 4 +2
30DEC26 46.00 P 0.00 0.00 0.00 12.51 -1.12 50 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.37 -0.83 51 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.96 -0.92 50 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.13 -0.62 53 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 15.98 -0.80 53 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 17.72 -1.24 51 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 2.43 -0.28 53 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.76 -0.29 52 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.10 -0.29 52 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.44 -0.34 51 0 19 0
30MAR27 30.00 P 0.00 0.00 0.00 3.81 -0.37 51 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 4.22 -0.37 51 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 4.63 -0.39 50 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 5.04 -0.46 50 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 5.52 -0.49 50 0 18 0
30MAR27 35.00 P 0.00 0.00 0.00 6.05 -0.53 49 0 530 0
30MAR27 36.00 P 0.00 0.00 0.00 6.60 -0.57 50 0 515 0
30MAR27 37.00 P 0.00 0.00 0.00 7.19 -0.57 50 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 7.53 -0.86 48 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.40 -0.64 50 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.06 -0.70 50 0 15 0
30MAR27 41.00 P 0.00 0.00 0.00 9.74 -0.65 50 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.40 -0.76 50 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.17 -0.55 50 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.84 -0.87 50 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.57 -0.71 51 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.40 -0.80 51 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 14.06 -0.96 50 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.98 -0.59 52 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 15.67 -0.97 51 0 0 0
TOTAL PUT 5,157 102,529 +2,205
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.17
30MAR26 3.00 C 0.000 0.000 0.000 2.174 -0.040 0 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 2.074 -0.082 0 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 1.975 -0.040 72 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 1.875 -0.040 66 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 1.775 -0.040 59 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 1.675 -0.055 50 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.575 -0.040 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.475 -0.040 0 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.375 -0.041 0 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.276 -0.049 44 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.176 -0.050 39 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.076 -0.065 34 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 0.976 -0.040 28 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 0.876 -0.041 0 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 0.777 -0.065 28 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.678 -0.040 27 0 1 0
30MAR26 4.60 C 0.000 0.000 0.000 0.581 -0.040 27 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.476 -0.061 0 0 3 0
30MAR26 4.80 C 0.000 0.000 0.000 0.386 -0.057 22 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.320 -0.047 29 0 60 0
30MAR26 5.00 C 0.238 0.238 0.238 0.242 -0.042 28 30 260 -30
30MAR26 5.25 C 0.105 0.105 0.098 0.098 -0.038 26 85 354 +6
30MAR26 5.50 C 0.035 0.035 0.035 0.033 -0.021 27 10 600 +10
30MAR26 5.75 C 0.012 0.012 0.012 0.008 -0.009 27 10 977 0
30MAR26 6.00 C 0.007 0.007 0.007 0.002 -0.003 29 10 1,166 0
30MAR26 6.25 C 0.000 0.000 0.000 0.001 0.000 32 0 595 0
30MAR26 6.50 C 0.000 0.000 0.000 0.001 0.000 38 0 81 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 44 0 115 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 49 0 85 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 54 0 179 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 59 0 30 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 63 0 50 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 68 0 1 0
30MAR26 8.25 C 0.000 0.000 0.000 0.001 0.000 72 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 0.000 76 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 80 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 84 0 0 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 87 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 1.284 -0.068 26 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 1.185 -0.068 27 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 1.104 -0.051 41 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.993 -0.067 32 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.891 -0.050 27 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 0.809 -0.052 32 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 0.715 -0.051 31 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.632 -0.029 31 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.517 -0.057 24 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.438 -0.055 24 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 0.369 -0.046 25 0 30 0
29APR26 5.00 C 0.308 0.308 0.308 0.303 -0.042 26 1 29 0
29APR26 5.25 C 0.000 0.000 0.000 0.176 -0.035 26 0 356 0
29APR26 5.50 C 0.000 0.000 0.000 0.092 -0.027 26 0 1,081 0
29APR26 5.75 C 0.000 0.000 0.000 0.044 -0.018 27 0 331 0
29APR26 6.00 C 0.000 0.000 0.000 0.019 -0.011 27 0 154 0
29APR26 6.25 C 0.000 0.000 0.000 0.008 -0.006 27 0 37 0
29APR26 6.50 C 0.000 0.000 0.000 0.003 -0.003 27 0 60 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 -0.002 27 0 15 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 0.000 31 0 22 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 34 0 160 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29APR26 7.75 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29APR26 8.00 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 1.286 -0.066 0 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.188 -0.065 0 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.104 -0.051 29 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.993 -0.067 0 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.896 -0.050 18 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 0.809 -0.052 23 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.731 -0.035 26 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.632 -0.046 23 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.556 -0.040 24 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.482 -0.042 25 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.416 -0.040 25 0 119 0
28MAY26 5.00 C 0.000 0.000 0.000 0.355 -0.040 25 0 170 0
28MAY26 5.25 C 0.000 0.000 0.000 0.230 -0.035 26 0 235 0
28MAY26 5.50 C 0.000 0.000 0.000 0.140 -0.029 26 0 298 0
28MAY26 5.75 C 0.000 0.000 0.000 0.080 -0.022 26 0 133 0
28MAY26 6.00 C 0.000 0.000 0.000 0.044 -0.015 26 0 200 0
28MAY26 6.25 C 0.000 0.000 0.000 0.024 -0.009 27 0 268 0
28MAY26 6.50 C 0.000 0.000 0.000 0.012 -0.006 27 0 162 0
28MAY26 6.75 C 0.000 0.000 0.000 0.006 -0.003 27 0 105 0
28MAY26 7.00 C 0.000 0.000 0.000 0.003 -0.002 28 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 -0.002 27 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 29 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 34 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.411 -0.021 31 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.312 -0.040 29 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.210 -0.043 26 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.108 -0.047 22 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.011 -0.064 21 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.924 -0.032 24 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.841 -0.031 25 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.738 -0.058 22 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.689 -0.013 27 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.589 -0.055 24 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.517 -0.042 24 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.453 -0.041 24 0 129 0
29JUN26 5.00 C 0.359 0.359 0.359 0.394 -0.040 24 13 576 0
29JUN26 5.25 C 0.000 0.000 0.000 0.270 -0.036 25 0 2,151 0
29JUN26 5.50 C 0.000 0.000 0.000 0.177 -0.030 25 0 520 0
29JUN26 5.75 C 0.000 0.000 0.000 0.111 -0.024 25 0 439 0
29JUN26 6.00 C 0.000 0.000 0.000 0.067 -0.018 25 0 345 0
29JUN26 6.25 C 0.000 0.000 0.000 0.041 -0.011 26 0 170 0
29JUN26 6.50 C 0.000 0.000 0.000 0.023 -0.010 26 0 130 0
29JUN26 6.75 C 0.000 0.000 0.000 0.013 -0.006 26 0 15 0
29JUN26 7.00 C 0.000 0.000 0.000 0.007 -0.004 26 0 15 0
29JUN26 7.25 C 0.000 0.000 0.000 0.004 -0.002 26 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.002 -0.001 26 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 -0.001 26 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 0.000 32 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 35 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 1.431 -0.014 33 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.312 -0.040 25 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.210 -0.043 22 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.116 -0.044 22 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.011 -0.064 18 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.953 -0.032 26 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.853 -0.056 23 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.792 -0.041 26 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.700 -0.055 24 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.613 -0.064 23 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.583 -0.004 26 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.517 -0.021 25 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.450 -0.024 25 0 15 0
29SEP26 5.25 C 0.000 0.000 0.000 0.333 -0.027 25 0 33 0
29SEP26 5.50 C 0.000 0.000 0.000 0.237 -0.029 25 0 165 0
29SEP26 5.75 C 0.000 0.000 0.000 0.165 -0.024 25 0 54 0
29SEP26 6.00 C 0.000 0.000 0.000 0.112 -0.020 25 0 535 0
29SEP26 6.25 C 0.000 0.000 0.000 0.075 -0.016 25 0 539 0
29SEP26 6.50 C 0.000 0.000 0.000 0.049 -0.012 25 0 317 0
29SEP26 6.75 C 0.000 0.000 0.000 0.032 -0.009 25 0 58 0
29SEP26 7.00 C 0.000 0.000 0.000 0.020 -0.007 24 0 35 0
29SEP26 7.25 C 0.000 0.000 0.000 0.013 -0.004 25 0 50 0
29SEP26 7.50 C 0.000 0.000 0.000 0.008 -0.003 25 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.005 -0.002 25 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.003 -0.002 24 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.002 -0.001 25 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 -0.001 24 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.312 -0.040 22 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.210 -0.049 19 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.119 -0.055 20 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.035 -0.057 21 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.992 -0.009 26 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.918 +0.002 26 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.848 -0.003 26 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.781 -0.002 26 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.706 -0.012 25 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.619 -0.037 24 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.566 -0.033 24 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.546 -0.005 26 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.409 -0.028 25 0 47 0
30DEC26 5.50 C 0.000 0.000 0.000 0.323 -0.021 25 0 2 0
30DEC26 5.75 C 0.000 0.000 0.000 0.248 -0.022 25 0 6 0
30DEC26 6.00 C 0.000 0.000 0.000 0.191 -0.021 25 0 80 0
30DEC26 6.25 C 0.000 0.000 0.000 0.144 -0.017 25 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.107 -0.014 25 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.079 -0.010 25 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.057 -0.009 25 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 0.041 -0.008 25 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.030 -0.006 25 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.021 -0.004 25 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.015 -0.004 25 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.011 -0.002 25 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.008 -0.001 25 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.005 -0.002 25 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.004 -0.001 25 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.316 -0.036 21 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.220 -0.053 20 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.137 -0.055 21 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.058 -0.055 21 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.992 -0.048 22 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.925 -0.041 23 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.856 -0.033 23 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.793 -0.032 23 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.731 -0.041 23 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.672 -0.041 23 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.621 -0.038 23 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.571 -0.035 23 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 0.461 -0.034 24 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 0.370 -0.030 24 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 0.294 -0.026 24 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 0.237 -0.020 24 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 0.191 -0.018 25 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.147 -0.020 25 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.114 -0.016 25 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.088 -0.012 25 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.066 -0.011 24 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.050 -0.010 24 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.038 -0.007 24 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 0.028 -0.007 24 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.021 -0.005 24 0 0 0
TOTAL CALL 159 15,014 -14
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 88 0 0 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 83 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 74 0 1 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 69 0 7 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 65 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 0.001 -0.001 29 0 50 0
30MAR26 4.50 P 0.000 0.000 0.000 0.002 -0.001 28 0 161 0
30MAR26 4.60 P 0.000 0.000 0.000 0.005 -0.001 28 0 1,112 0
30MAR26 4.70 P 0.000 0.000 0.000 0.010 -0.002 28 0 1,224 0
30MAR26 4.80 P 0.026 0.026 0.025 0.018 -0.005 27 3 493 +3
30MAR26 4.90 P 0.033 0.033 0.033 0.036 -0.004 27 10 720 +10
30MAR26 5.00 P 0.069 0.072 0.067 0.060 -0.005 27 18 866 +5
30MAR26 5.25 P 0.000 0.000 0.000 0.169 +0.002 26 0 855 0
30MAR26 5.50 P 0.000 0.000 0.000 0.352 +0.017 26 0 609 0
30MAR26 5.75 P 0.000 0.000 0.000 0.586 +0.022 29 0 335 0
30MAR26 6.00 P 0.000 0.000 0.000 0.843 +0.039 43 0 90 0
30MAR26 6.25 P 0.000 0.000 0.000 1.095 +0.055 53 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.330 +0.030 0 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.595 +0.055 69 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.845 +0.055 76 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.093 +0.053 82 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.343 +0.043 88 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.593 +0.043 95 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.830 -0.006 0 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 3.093 +0.053 106 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 3.345 +0.039 113 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 3.594 +0.038 118 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 3.844 +0.054 123 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 4.095 +0.040 129 0 0 0
29APR26 3.90 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29APR26 4.00 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.002 -0.001 28 0 1 0
29APR26 4.20 P 0.000 0.000 0.000 0.004 -0.001 28 0 0 0
29APR26 4.30 P 0.011 0.011 0.011 0.006 -0.002 27 23 62 +23
29APR26 4.40 P 0.000 0.000 0.000 0.011 -0.003 27 0 30 0
29APR26 4.50 P 0.022 0.022 0.022 0.018 -0.004 27 1 44 +1
29APR26 4.60 P 0.037 0.038 0.037 0.030 -0.003 27 53 77 +53
29APR26 4.70 P 0.000 0.000 0.000 0.045 -0.004 27 0 272 0
29APR26 4.80 P 0.078 0.078 0.078 0.067 -0.004 27 2 150 +2
29APR26 4.90 P 0.108 0.108 0.107 0.095 -0.003 27 8 225 +8
29APR26 5.00 P 0.000 0.000 0.000 0.130 -0.002 27 0 515 0
29APR26 5.25 P 0.000 0.000 0.000 0.252 +0.004 28 0 489 0
29APR26 5.50 P 0.000 0.000 0.000 0.421 +0.013 29 0 1,443 0
29APR26 5.75 P 0.000 0.000 0.000 0.629 +0.025 31 0 342 0
29APR26 6.00 P 0.000 0.000 0.000 0.863 +0.032 35 0 195 0
29APR26 6.25 P 0.000 0.000 0.000 1.113 +0.038 41 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.360 +0.036 46 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.627 +0.058 56 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.885 +0.041 64 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.093 -0.008 55 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.393 +0.034 76 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 2.593 -0.023 63 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 2.893 +0.040 86 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 3.143 +0.026 90 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 3.388 +0.031 93 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 3.642 +0.023 98 0 0 0
28MAY26 3.90 P 0.000 0.000 0.000 0.003 0.000 28 0 0 0
28MAY26 4.00 P 0.000 0.000 0.000 0.004 -0.001 27 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.007 -0.001 27 0 10 0
28MAY26 4.20 P 0.000 0.000 0.000 0.011 -0.002 27 0 0 0
28MAY26 4.30 P 0.027 0.027 0.027 0.018 -0.002 27 23 33 +23
28MAY26 4.40 P 0.040 0.040 0.040 0.027 -0.003 27 30 31 +30
28MAY26 4.50 P 0.048 0.048 0.048 0.040 -0.003 27 5 31 -3
28MAY26 4.60 P 0.066 0.066 0.066 0.056 -0.003 27 8 8 +8
28MAY26 4.70 P 0.000 0.000 0.000 0.078 -0.002 27 0 76 0
28MAY26 4.80 P 0.125 0.125 0.125 0.104 -0.002 27 1 188 +1
28MAY26 4.90 P 0.000 0.000 0.000 0.136 -0.002 27 0 154 0
28MAY26 5.00 P 0.000 0.000 0.000 0.175 -0.001 27 0 301 0
28MAY26 5.25 P 0.000 0.000 0.000 0.300 +0.005 28 0 264 0
28MAY26 5.50 P 0.000 0.000 0.000 0.462 +0.012 28 0 151 0
28MAY26 5.75 P 0.000 0.000 0.000 0.658 +0.020 29 0 121 0
28MAY26 6.00 P 0.000 0.000 0.000 0.879 +0.048 31 0 54 0
28MAY26 6.25 P 0.000 0.000 0.000 1.119 +0.044 35 0 16 0
28MAY26 6.50 P 0.000 0.000 0.000 1.370 +0.039 40 0 27 0
28MAY26 6.75 P 0.000 0.000 0.000 1.627 +0.041 46 0 16 0
28MAY26 7.00 P 0.000 0.000 0.000 1.885 +0.041 52 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.142 +0.041 58 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.393 +0.034 62 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 2.641 +0.025 66 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 2.893 +0.037 70 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 3.143 +0.026 73 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 3.388 +0.031 76 0 0 0
29JUN26 3.80 P 0.000 0.000 0.000 0.004 0.000 27 0 104 0
29JUN26 3.90 P 0.000 0.000 0.000 0.006 -0.001 26 0 108 0
29JUN26 4.00 P 0.000 0.000 0.000 0.009 -0.001 26 0 9 0
29JUN26 4.10 P 0.000 0.000 0.000 0.013 -0.002 26 0 200 0
29JUN26 4.20 P 0.000 0.000 0.000 0.020 -0.002 26 0 43 0
29JUN26 4.30 P 0.000 0.000 0.000 0.030 -0.002 26 0 43 0
29JUN26 4.40 P 0.000 0.000 0.000 0.042 -0.003 26 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.057 -0.004 26 0 90 0
29JUN26 4.60 P 0.000 0.000 0.000 0.077 -0.003 26 0 177 0
29JUN26 4.70 P 0.000 0.000 0.000 0.102 -0.003 26 0 99 0
29JUN26 4.80 P 0.000 0.000 0.000 0.131 -0.003 26 0 100 0
29JUN26 4.90 P 0.000 0.000 0.000 0.165 -0.002 26 0 302 0
29JUN26 5.00 P 0.000 0.000 0.000 0.206 -0.001 26 0 427 0
29JUN26 5.25 P 0.368 0.368 0.368 0.331 +0.004 26 50 624 +50
29JUN26 5.50 P 0.538 0.538 0.538 0.490 +0.010 27 13 618 0
29JUN26 5.75 P 0.000 0.000 0.000 0.680 +0.017 28 0 386 0
29JUN26 6.00 P 0.000 0.000 0.000 0.893 +0.023 29 0 258 0
29JUN26 6.25 P 0.000 0.000 0.000 1.126 +0.031 32 0 5 0
29JUN26 6.50 P 0.000 0.000 0.000 1.372 +0.036 35 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.627 +0.040 40 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.885 +0.041 45 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.142 +0.041 50 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.400 +0.041 55 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.657 +0.041 60 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.903 +0.029 62 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 3.152 +0.028 65 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 3.401 +0.028 68 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 3.649 +0.030 70 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.904 +0.035 74 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 4.146 +0.033 75 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.020 -0.001 25 0 33 0
29SEP26 3.90 P 0.000 0.000 0.000 0.028 -0.001 25 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.038 -0.001 25 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.050 -0.003 24 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.065 -0.003 24 0 5 0
29SEP26 4.30 P 0.000 0.000 0.000 0.081 -0.002 24 0 52 0
29SEP26 4.40 P 0.000 0.000 0.000 0.103 0.000 24 0 14 0
29SEP26 4.50 P 0.000 0.000 0.000 0.127 -0.002 24 0 39 0
29SEP26 4.60 P 0.000 0.000 0.000 0.157 -0.001 24 0 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.190 +0.002 24 0 179 0
29SEP26 4.80 P 0.000 0.000 0.000 0.228 0.000 24 0 167 0
29SEP26 4.90 P 0.000 0.000 0.000 0.270 +0.002 24 0 126 0
29SEP26 5.00 P 0.000 0.000 0.000 0.315 +0.004 24 0 1,446 0
29SEP26 5.25 P 0.000 0.000 0.000 0.452 +0.003 24 0 198 0
29SEP26 5.50 P 0.000 0.000 0.000 0.624 -0.001 24 0 282 0
29SEP26 5.75 P 0.000 0.000 0.000 0.829 +0.063 26 0 160 0
29SEP26 6.00 P 0.000 0.000 0.000 1.009 +0.015 24 0 466 0
29SEP26 6.25 P 0.000 0.000 0.000 1.192 -0.020 20 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 1.425 -0.012 19 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.670 +0.019 21 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.937 +0.033 28 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.181 +0.061 29 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.400 +0.011 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.657 +0.041 26 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.915 +0.035 32 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 3.164 +0.040 35 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 3.411 +0.038 36 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 3.649 +0.030 33 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.904 +0.035 38 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 4.146 +0.033 36 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.056 -0.002 25 0 34 0
30DEC26 4.00 P 0.000 0.000 0.000 0.073 -0.001 25 0 54 0
30DEC26 4.10 P 0.000 0.000 0.000 0.093 0.000 25 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.112 -0.001 25 0 102 0
30DEC26 4.30 P 0.000 0.000 0.000 0.134 -0.003 25 0 24 0
30DEC26 4.40 P 0.000 0.000 0.000 0.161 -0.003 25 0 47 0
30DEC26 4.50 P 0.000 0.000 0.000 0.193 -0.003 25 0 82 0
30DEC26 4.60 P 0.000 0.000 0.000 0.225 -0.003 25 0 106 0
30DEC26 4.70 P 0.000 0.000 0.000 0.262 -0.001 25 0 28 0
30DEC26 4.80 P 0.000 0.000 0.000 0.305 -0.002 25 0 7 0
30DEC26 4.90 P 0.000 0.000 0.000 0.351 -0.001 25 0 35 0
30DEC26 5.00 P 0.000 0.000 0.000 0.397 -0.004 25 0 23 0
30DEC26 5.25 P 0.000 0.000 0.000 0.541 +0.008 25 0 14 0
30DEC26 5.50 P 0.000 0.000 0.000 0.702 +0.011 26 0 6 0
30DEC26 5.75 P 0.000 0.000 0.000 0.894 +0.018 27 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.093 +0.023 27 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.298 +0.051 27 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.513 +0.051 28 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.733 +0.046 28 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.969 +0.046 29 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.213 +0.065 31 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.444 +0.047 30 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.693 +0.057 32 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.925 +0.045 31 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 3.169 +0.038 32 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 3.419 +0.046 34 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 3.664 +0.045 35 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.923 +0.054 39 0 0 0
30MAR27 3.90 P 0.081 0.081 0.081 0.078 -0.001 25 2 7 +2
30MAR27 4.00 P 0.000 0.000 0.000 0.097 -0.001 25 0 0 0
30MAR27 4.10 P 0.000 0.000 0.000 0.117 -0.001 25 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.142 0.000 25 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.167 -0.001 25 0 0 0
30MAR27 4.40 P 0.000 0.000 0.000 0.199 +0.001 25 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.231 0.000 25 0 0 0
30MAR27 4.60 P 0.000 0.000 0.000 0.268 +0.002 25 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.308 +0.002 25 0 1 0
30MAR27 4.80 P 0.000 0.000 0.000 0.351 +0.004 25 0 33 0
30MAR27 4.90 P 0.000 0.000 0.000 0.399 +0.005 25 0 1 0
30MAR27 5.00 P 0.000 0.000 0.000 0.448 +0.005 25 0 0 0
30MAR27 5.25 P 0.000 0.000 0.000 0.588 +0.008 25 0 1 0
30MAR27 5.50 P 0.000 0.000 0.000 0.748 +0.011 25 0 1 0
30MAR27 5.75 P 0.000 0.000 0.000 0.926 +0.016 26 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.119 +0.019 26 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.326 +0.024 27 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.544 +0.037 27 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.772 +0.054 29 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.983 +0.039 28 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.218 +0.045 28 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.469 +0.061 31 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.696 +0.049 30 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.931 +0.042 30 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 3.176 +0.043 31 0 0 0
TOTAL PUT 250 20,413 +216
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 ($0.001) CLOSING PRICE HK$ 4.49
30MAR26 2.90 C 0.000 0.000 0.000 1.594 +0.006 0 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 1.490 +0.006 0 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 1.390 +0.005 0 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 1.290 +0.005 0 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 1.191 +0.003 0 0 693 0
30MAR26 3.40 C 0.000 0.000 0.000 1.091 +0.011 0 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 0.991 +0.005 0 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 0.892 +0.006 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 0.801 +0.014 45 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 0.716 +0.027 52 0 40 0
30MAR26 3.90 C 0.000 0.000 0.000 0.601 +0.009 34 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 0.494 -0.009 0 0 501 0
30MAR26 4.10 C 0.000 0.000 0.000 0.409 +0.005 29 0 5,000 0
30MAR26 4.20 C 0.000 0.000 0.000 0.308 -0.004 23 0 4,000 0
30MAR26 4.30 C 0.000 0.000 0.000 0.226 -0.002 24 0 4,417 0
30MAR26 4.40 C 0.170 0.170 0.170 0.152 -0.005 23 100 4,687 -100
30MAR26 4.50 C 0.102 0.102 0.089 0.090 -0.007 21 734 18,997 -720
30MAR26 4.60 C 0.050 0.050 0.045 0.050 -0.007 21 230 15,737 -90
30MAR26 4.70 C 0.033 0.035 0.027 0.027 -0.006 22 2,162 41,420 0
30MAR26 4.80 C 0.018 0.018 0.014 0.012 -0.005 22 90 29,088 -30
30MAR26 4.90 C 0.008 0.008 0.008 0.005 -0.004 22 85 8,417 0
30MAR26 5.00 C 0.000 0.000 0.000 0.002 -0.002 22 0 57,519 0
30MAR26 5.25 C 0.000 0.000 0.000 0.001 0.000 28 0 6,135 0
30MAR26 5.50 C 0.000 0.000 0.000 0.001 0.000 35 0 3,387 0
30MAR26 5.75 C 0.000 0.000 0.000 0.001 0.000 42 0 3,138 0
30MAR26 6.00 C 0.000 0.000 0.000 0.001 0.000 48 0 176 0
30MAR26 6.25 C 0.000 0.000 0.000 0.001 0.000 54 0 76 0
30MAR26 6.50 C 0.000 0.000 0.000 0.001 0.000 59 0 76 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 65 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 70 0 30 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 75 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 79 0 0 0
29APR26 3.20 C 0.000 0.000 0.000 1.309 -0.003 55 0 0 0
29APR26 3.30 C 0.000 0.000 0.000 1.200 +0.010 0 0 0 0
29APR26 3.40 C 0.000 0.000 0.000 1.121 +0.025 55 0 0 0
29APR26 3.50 C 0.000 0.000 0.000 1.008 +0.008 41 0 0 0
29APR26 3.60 C 0.000 0.000 0.000 0.908 +0.008 37 0 0 0
29APR26 3.70 C 0.000 0.000 0.000 0.825 +0.017 43 0 0 0
29APR26 3.80 C 0.000 0.000 0.000 0.716 +0.003 34 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 0.621 +0.010 32 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 0.520 +0.009 27 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 0.421 +0.006 23 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.328 +0.004 20 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.244 +0.001 19 0 672 0
29APR26 4.40 C 0.000 0.000 0.000 0.172 -0.001 19 0 1,500 0
29APR26 4.50 C 0.000 0.000 0.000 0.114 -0.003 18 0 2,936 0
29APR26 4.60 C 0.102 0.102 0.102 0.071 -0.003 18 855 1,469 0
29APR26 4.70 C 0.065 0.065 0.065 0.041 -0.004 18 1,248 18,681 +1,248
29APR26 4.80 C 0.051 0.051 0.044 0.022 -0.003 18 220 1,819 +101
29APR26 4.90 C 0.000 0.000 0.000 0.011 -0.003 18 0 1,979 0
29APR26 5.00 C 0.000 0.000 0.000 0.006 -0.001 18 0 2,641 0
29APR26 5.25 C 0.000 0.000 0.000 0.001 0.000 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 47 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
28MAY26 3.30 C 0.000 0.000 0.000 1.206 +0.016 43 0 0 0
28MAY26 3.40 C 0.000 0.000 0.000 1.121 +0.016 49 0 0 0
28MAY26 3.50 C 0.000 0.000 0.000 1.019 +0.010 44 0 0 0
28MAY26 3.60 C 0.000 0.000 0.000 0.928 +0.016 44 0 0 0
28MAY26 3.70 C 0.000 0.000 0.000 0.825 +0.010 38 0 0 0
28MAY26 3.80 C 0.000 0.000 0.000 0.723 +0.009 34 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 0.622 +0.009 29 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 0.520 +0.006 25 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 0.428 +0.007 23 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.341 +0.007 22 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.262 +0.005 21 0 2,000 0
28MAY26 4.40 C 0.237 0.237 0.230 0.194 +0.003 20 1,678 1,678 +1,678
28MAY26 4.50 C 0.000 0.000 0.000 0.140 +0.004 20 0 83 0
28MAY26 4.60 C 0.139 0.139 0.139 0.097 +0.002 20 20 1,135 +20
28MAY26 4.70 C 0.101 0.101 0.096 0.065 +0.001 20 799 3,278 +624
28MAY26 4.80 C 0.071 0.071 0.071 0.042 0.000 20 48 1,509 +48
28MAY26 4.90 C 0.051 0.051 0.051 0.027 0.000 20 400 3,458 0
28MAY26 5.00 C 0.000 0.000 0.000 0.017 0.000 20 0 2,727 0
28MAY26 5.25 C 0.000 0.000 0.000 0.005 0.000 20 0 926 0
28MAY26 5.50 C 0.000 0.000 0.000 0.002 0.000 21 0 1,216 0
28MAY26 5.75 C 0.000 0.000 0.000 0.001 0.000 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 1.513 -0.005 55 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 1.412 -0.002 51 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.313 -0.003 48 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.222 +0.004 48 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.125 +0.003 46 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.030 +0.009 43 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 0.928 +0.010 39 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 0.825 +0.009 35 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 0.723 +0.008 30 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 0.623 +0.007 27 0 41 0
29JUN26 4.00 C 0.000 0.000 0.000 0.526 +0.005 24 0 13,164 0
29JUN26 4.10 C 0.000 0.000 0.000 0.433 +0.001 22 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 0.349 -0.002 21 0 235 0
29JUN26 4.30 C 0.331 0.331 0.330 0.273 -0.006 20 37 2,268 0
29JUN26 4.40 C 0.000 0.000 0.000 0.210 -0.008 20 0 21,620 0
29JUN26 4.50 C 0.000 0.000 0.000 0.158 -0.009 20 0 3,363 0
29JUN26 4.60 C 0.000 0.000 0.000 0.116 -0.010 20 0 3,952 0
29JUN26 4.70 C 0.000 0.000 0.000 0.085 -0.009 20 0 3,281 0
29JUN26 4.80 C 0.000 0.000 0.000 0.060 -0.009 19 0 1,282 0
29JUN26 4.90 C 0.076 0.078 0.076 0.043 -0.007 20 629 5,892 -624
29JUN26 5.00 C 0.000 0.000 0.000 0.030 -0.006 20 0 7,526 0
29JUN26 5.25 C 0.000 0.000 0.000 0.011 -0.004 19 0 12,542 0
29JUN26 5.50 C 0.000 0.000 0.000 0.004 -0.002 20 0 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 1.519 +0.001 46 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 1.420 +0.006 43 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.322 +0.006 41 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.233 +0.012 40 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.133 +0.010 37 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.031 +0.010 34 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 0.929 +0.009 31 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 0.828 +0.007 27 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 0.730 +0.005 25 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.636 +0.001 23 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 0.548 -0.004 22 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 0.468 -0.008 21 0 7,000 0
29SEP26 4.20 C 0.000 0.000 0.000 0.398 -0.009 21 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.336 -0.012 21 0 1,948 0
29SEP26 4.40 C 0.000 0.000 0.000 0.281 -0.015 21 0 2,481 0
29SEP26 4.50 C 0.251 0.251 0.249 0.234 -0.010 20 1,872 4,030 +624
29SEP26 4.60 C 0.000 0.000 0.000 0.193 -0.017 20 0 1,643 0
29SEP26 4.70 C 0.000 0.000 0.000 0.159 -0.016 20 0 2,445 0
29SEP26 4.80 C 0.000 0.000 0.000 0.130 -0.014 20 0 1,225 0
29SEP26 4.90 C 0.117 0.117 0.117 0.104 -0.016 20 624 1,621 -365
29SEP26 5.00 C 0.000 0.000 0.000 0.084 -0.014 20 0 1,854 0
29SEP26 5.25 C 0.000 0.000 0.000 0.047 -0.010 20 0 2,503 0
29SEP26 5.50 C 0.000 0.000 0.000 0.025 -0.008 20 0 1,447 0
29SEP26 5.75 C 0.000 0.000 0.000 0.013 -0.005 20 0 792 0
29SEP26 6.00 C 0.000 0.000 0.000 0.007 -0.003 20 0 162 0
29SEP26 6.25 C 0.000 0.000 0.000 0.003 -0.002 20 0 177 0
29SEP26 6.50 C 0.000 0.000 0.000 0.002 -0.001 21 0 88 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 -0.001 21 0 88 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 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 1.421 +0.006 36 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 1.323 0.000 34 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.233 +0.008 33 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.133 +0.009 31 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.033 +0.009 28 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 0.935 +0.008 26 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 0.841 +0.007 24 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 0.753 +0.005 23 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 0.671 +0.003 22 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.597 +0.002 22 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.530 +0.001 22 0 10 0
30DEC26 4.20 C 0.000 0.000 0.000 0.467 0.000 22 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.390 -0.016 20 0 80 0
30DEC26 4.40 C 0.000 0.000 0.000 0.348 -0.002 21 0 37 0
30DEC26 4.50 C 0.000 0.000 0.000 0.300 +0.003 20 0 8,892 0
30DEC26 4.60 C 0.000 0.000 0.000 0.258 -0.001 20 0 1,440 0
30DEC26 4.70 C 0.000 0.000 0.000 0.221 -0.010 20 0 2,795 0
30DEC26 4.80 C 0.000 0.000 0.000 0.191 -0.009 20 0 1,047 0
30DEC26 4.90 C 0.000 0.000 0.000 0.165 -0.007 21 0 35 0
30DEC26 5.00 C 0.000 0.000 0.000 0.143 -0.007 21 0 1,606 0
30DEC26 5.25 C 0.000 0.000 0.000 0.096 -0.003 21 0 547 0
30DEC26 5.50 C 0.070 0.070 0.070 0.062 -0.002 21 10 116 0
30DEC26 5.75 C 0.000 0.000 0.000 0.039 -0.002 21 0 120 0
30DEC26 6.00 C 0.000 0.000 0.000 0.024 -0.002 21 0 178 0
30DEC26 6.25 C 0.000 0.000 0.000 0.015 -0.001 21 0 362 0
30DEC26 6.50 C 0.000 0.000 0.000 0.009 -0.001 21 0 90 0
30DEC26 6.75 C 0.000 0.000 0.000 0.005 -0.001 21 0 190 0
30DEC26 7.00 C 0.000 0.000 0.000 0.003 -0.001 21 0 90 0
30DEC26 7.25 C 0.000 0.000 0.000 0.002 0.000 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 1.233 +0.006 28 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 1.133 +0.006 26 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 1.040 +0.009 25 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 0.947 +0.007 23 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 0.860 +0.006 22 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 0.779 +0.005 22 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 0.699 +0.001 21 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 0.623 +0.005 20 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.552 -0.011 20 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.496 +0.005 20 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.428 -0.010 19 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.380 +0.001 19 0 2,012 0
30MAR27 4.50 C 0.000 0.000 0.000 0.336 +0.001 19 0 2,400 0
30MAR27 4.60 C 0.000 0.000 0.000 0.296 0.000 19 0 450 0
30MAR27 4.70 C 0.000 0.000 0.000 0.259 0.000 19 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.227 0.000 19 0 14 0
30MAR27 4.90 C 0.000 0.000 0.000 0.197 -0.007 19 0 100 0
30MAR27 5.00 C 0.000 0.000 0.000 0.171 -0.006 19 0 205 0
30MAR27 5.25 C 0.000 0.000 0.000 0.122 -0.005 20 0 734 0
30MAR27 5.50 C 0.000 0.000 0.000 0.086 -0.001 20 0 96 0
30MAR27 5.75 C 0.000 0.000 0.000 0.057 -0.001 20 0 96 0
30MAR27 6.00 C 0.000 0.000 0.000 0.037 -0.001 20 0 96 0
30MAR27 6.25 C 0.000 0.000 0.000 0.024 -0.001 20 0 96 0
30MAR27 6.50 C 0.000 0.000 0.000 0.016 0.000 20 0 96 0
30MAR27 6.75 C 0.000 0.000 0.000 0.010 0.000 20 0 96 0
30MAR27 7.00 C 0.000 0.000 0.000 0.006 -0.001 20 0 96 0
TOTAL CALL 11,841 395,468 +2,414
30MAR26 2.90 P 0.000 0.000 0.000 0.001 0.000 73 0 634 0
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 68 0 300 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 62 0 434 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 58 0 345 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 53 0 764 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 48 0 216 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 44 0 706 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 39 0 2,351 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 35 0 5,409 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 30 0 5,405 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 26 0 6,901 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 -0.002 22 0 58,263 0
30MAR26 4.10 P 0.000 0.000 0.000 0.004 -0.003 22 0 8,848 0
30MAR26 4.20 P 0.020 0.023 0.018 0.010 -0.007 22 1,007 12,774 +75
30MAR26 4.30 P 0.036 0.039 0.030 0.025 -0.012 22 377 10,889 -317
30MAR26 4.40 P 0.060 0.065 0.056 0.053 -0.016 22 770 36,423 0
30MAR26 4.50 P 0.102 0.104 0.090 0.096 -0.018 22 322 19,685 -1
30MAR26 4.60 P 0.000 0.000 0.000 0.151 -0.017 20 0 17,077 0
30MAR26 4.70 P 0.000 0.000 0.000 0.231 -0.016 22 0 19,507 0
30MAR26 4.80 P 0.000 0.000 0.000 0.325 -0.012 25 0 1,318 0
30MAR26 4.90 P 0.000 0.000 0.000 0.412 -0.012 22 0 25 0
30MAR26 5.00 P 0.000 0.000 0.000 0.511 -0.014 25 0 21 0
30MAR26 5.25 P 0.000 0.000 0.000 0.766 -0.004 40 0 0 0
30MAR26 5.50 P 0.000 0.000 0.000 1.015 -0.016 49 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 1.268 -0.009 61 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 1.515 -0.011 65 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.760 -0.016 0 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 2.015 -0.010 80 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 2.263 -0.008 82 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 2.513 -0.007 89 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.765 -0.009 99 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 3.012 -0.011 98 0 0 0
29APR26 3.20 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29APR26 3.30 P 0.000 0.000 0.000 0.001 0.000 31 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 25 0 0 0
29APR26 3.60 P 0.000 0.000 0.000 0.001 0.000 22 0 8 0
29APR26 3.70 P 0.000 0.000 0.000 0.001 -0.001 19 0 308 0
29APR26 3.80 P 0.000 0.000 0.000 0.002 -0.002 18 0 270 0
29APR26 3.90 P 0.000 0.000 0.000 0.006 -0.003 18 0 1,092 0
29APR26 4.00 P 0.000 0.000 0.000 0.013 -0.005 18 0 1,571 0
29APR26 4.10 P 0.000 0.000 0.000 0.028 -0.007 18 0 980 0
29APR26 4.20 P 0.050 0.050 0.046 0.050 -0.009 18 225 35,926 +40
29APR26 4.30 P 0.069 0.069 0.069 0.084 -0.012 17 30 4,033 +30
29APR26 4.40 P 0.000 0.000 0.000 0.132 -0.013 17 0 1,949 0
29APR26 4.50 P 0.000 0.000 0.000 0.193 -0.013 17 0 3,160 0
29APR26 4.60 P 0.000 0.000 0.000 0.264 -0.013 16 0 4,492 0
29APR26 4.70 P 0.000 0.000 0.000 0.345 -0.013 14 0 380 0
29APR26 4.80 P 0.000 0.000 0.000 0.432 -0.026 0 0 60 0
29APR26 4.90 P 0.000 0.000 0.000 0.524 -0.011 0 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.618 -0.029 0 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.884 -0.010 19 0 0 0
29APR26 5.50 P 0.000 0.000 0.000 1.099 -0.009 0 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 1.340 -0.010 0 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 1.631 +0.039 0 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.824 -0.009 0 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 2.130 +0.055 37 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 2.307 -0.010 0 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 2.549 -0.010 0 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.877 +0.077 0 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 3.033 -0.034 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 0.000 21 0 8 0
28MAY26 3.60 P 0.000 0.000 0.000 0.003 0.000 20 0 8 0
28MAY26 3.70 P 0.000 0.000 0.000 0.006 -0.001 20 0 2 0
28MAY26 3.80 P 0.000 0.000 0.000 0.012 -0.001 20 0 846 0
28MAY26 3.90 P 0.000 0.000 0.000 0.021 -0.002 20 0 55 0
28MAY26 4.00 P 0.000 0.000 0.000 0.035 -0.005 19 0 1,955 0
28MAY26 4.10 P 0.000 0.000 0.000 0.056 -0.003 19 0 256 0
28MAY26 4.20 P 0.000 0.000 0.000 0.086 -0.004 19 0 1,402 0
28MAY26 4.30 P 0.085 0.085 0.085 0.125 -0.005 19 400 1,100 +400
28MAY26 4.40 P 0.000 0.000 0.000 0.173 -0.007 19 0 1,880 0
28MAY26 4.50 P 0.167 0.167 0.167 0.231 -0.007 19 55 1,515 +55
28MAY26 4.60 P 0.000 0.000 0.000 0.297 -0.008 18 0 140 0
28MAY26 4.70 P 0.000 0.000 0.000 0.371 -0.009 18 0 1,075 0
28MAY26 4.80 P 0.000 0.000 0.000 0.452 -0.009 17 0 145 0
28MAY26 4.90 P 0.000 0.000 0.000 0.537 -0.009 13 0 60 0
28MAY26 5.00 P 0.000 0.000 0.000 0.627 -0.028 0 0 30 0
28MAY26 5.25 P 0.000 0.000 0.000 0.884 -0.012 16 0 0 0
28MAY26 5.50 P 0.000 0.000 0.000 1.099 -0.009 0 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 1.341 -0.009 0 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 1.631 +0.039 0 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.824 -0.009 0 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 2.130 +0.055 31 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 2.308 -0.009 0 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 2.549 -0.015 0 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.877 +0.077 0 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 3.051 -0.016 0 0 0 0
29JUN26 3.00 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JUN26 3.10 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JUN26 3.20 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29JUN26 3.30 P 0.000 0.000 0.000 0.001 -0.001 21 0 360 0
29JUN26 3.40 P 0.000 0.000 0.000 0.002 -0.001 20 0 138 0
29JUN26 3.50 P 0.000 0.000 0.000 0.003 -0.002 19 0 3,410 0
29JUN26 3.60 P 0.000 0.000 0.000 0.007 -0.003 20 0 695 0
29JUN26 3.70 P 0.000 0.000 0.000 0.012 -0.005 20 0 1,261 0
29JUN26 3.80 P 0.000 0.000 0.000 0.020 -0.008 19 0 2,437 0
29JUN26 3.90 P 0.000 0.000 0.000 0.033 -0.011 19 0 2,546 0
29JUN26 4.00 P 0.000 0.000 0.000 0.052 -0.010 19 0 2,780 0
29JUN26 4.10 P 0.000 0.000 0.000 0.075 -0.013 19 0 2,934 0
29JUN26 4.20 P 0.000 0.000 0.000 0.107 -0.015 19 0 26,661 0
29JUN26 4.30 P 0.000 0.000 0.000 0.147 -0.017 19 0 1,828 0
29JUN26 4.40 P 0.000 0.000 0.000 0.195 -0.018 19 0 1,246 0
29JUN26 4.50 P 0.205 0.205 0.205 0.252 -0.018 19 2 3,304 -2
29JUN26 4.60 P 0.255 0.255 0.254 0.316 -0.019 18 52 1,986 -52
29JUN26 4.70 P 0.000 0.000 0.000 0.387 -0.018 18 0 880 0
29JUN26 4.80 P 0.000 0.000 0.000 0.465 -0.017 17 0 456 0
29JUN26 4.90 P 0.000 0.000 0.000 0.547 -0.016 16 0 197 0
29JUN26 5.00 P 0.000 0.000 0.000 0.634 -0.021 0 0 160 0
29JUN26 5.25 P 0.000 0.000 0.000 0.889 -0.007 19 0 140 0
29JUN26 5.50 P 0.000 0.000 0.000 1.100 -0.010 0 0 180 0
29JUN26 5.75 P 0.000 0.000 0.000 1.382 -0.010 0 0 150 0
29JUN26 6.00 P 0.000 0.000 0.000 1.631 -0.010 0 0 388 0
29JUN26 6.25 P 0.000 0.000 0.000 1.824 -0.066 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 2.130 +0.055 27 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 2.308 -0.080 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.549 -0.015 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.877 -0.010 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 3.051 -0.085 0 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.001 -0.001 20 0 530 0
29SEP26 3.10 P 0.000 0.000 0.000 0.002 -0.002 20 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.004 -0.002 20 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.007 -0.003 20 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.011 -0.005 20 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.017 -0.007 20 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.026 -0.009 20 0 3,476 0
29SEP26 3.70 P 0.000 0.000 0.000 0.039 -0.011 20 0 1,553 0
29SEP26 3.80 P 0.000 0.000 0.000 0.055 -0.014 20 0 3,725 0
29SEP26 3.90 P 0.000 0.000 0.000 0.077 -0.016 20 0 3,463 0
29SEP26 4.00 P 0.098 0.098 0.098 0.103 -0.017 20 600 3,160 +66
29SEP26 4.10 P 0.132 0.132 0.132 0.135 -0.015 20 40 2,719 0
29SEP26 4.20 P 0.000 0.000 0.000 0.165 -0.032 20 0 5,056 0
29SEP26 4.30 P 0.000 0.000 0.000 0.207 -0.023 19 0 2,510 0
29SEP26 4.40 P 0.000 0.000 0.000 0.256 -0.023 19 0 688 0
29SEP26 4.50 P 0.000 0.000 0.000 0.310 -0.032 19 0 1,013 0
29SEP26 4.60 P 0.000 0.000 0.000 0.370 -0.024 19 0 702 0
29SEP26 4.70 P 0.000 0.000 0.000 0.436 -0.024 19 0 2,009 0
29SEP26 4.80 P 0.000 0.000 0.000 0.520 -0.010 20 0 68 0
29SEP26 4.90 P 0.000 0.000 0.000 0.603 -0.002 20 0 120 0
29SEP26 5.00 P 0.000 0.000 0.000 0.690 +0.007 21 0 1,031 0
29SEP26 5.25 P 0.000 0.000 0.000 0.906 +0.010 20 0 150 0
29SEP26 5.50 P 0.000 0.000 0.000 1.119 0.000 0 0 61 0
29SEP26 5.75 P 0.000 0.000 0.000 1.382 -0.010 18 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.631 -0.010 19 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.824 -0.066 0 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 2.130 +0.045 25 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 2.311 -0.077 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.559 -0.017 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.877 -0.010 28 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 3.054 -0.082 0 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.008 -0.002 21 0 607 0
30DEC26 3.20 P 0.000 0.000 0.000 0.012 -0.002 21 0 8 0
30DEC26 3.30 P 0.000 0.000 0.000 0.019 -0.002 21 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.027 -0.004 21 0 326 0
30DEC26 3.50 P 0.000 0.000 0.000 0.039 -0.004 21 0 278 0
30DEC26 3.60 P 0.000 0.000 0.000 0.052 -0.006 21 0 3,382 0
30DEC26 3.70 P 0.000 0.000 0.000 0.071 -0.005 21 0 825 0
30DEC26 3.80 P 0.000 0.000 0.000 0.093 -0.007 21 0 2,996 0
30DEC26 3.90 P 0.120 0.120 0.120 0.119 -0.009 21 400 1,243 +400
30DEC26 4.00 P 0.000 0.000 0.000 0.149 -0.010 21 0 3,255 0
30DEC26 4.10 P 0.000 0.000 0.000 0.187 -0.010 21 0 375 0
30DEC26 4.20 P 0.000 0.000 0.000 0.228 -0.011 21 0 151 0
30DEC26 4.30 P 0.000 0.000 0.000 0.272 -0.014 21 0 376 0
30DEC26 4.40 P 0.000 0.000 0.000 0.324 -0.015 21 0 430 0
30DEC26 4.50 P 0.000 0.000 0.000 0.383 -0.012 21 0 8,846 0
30DEC26 4.60 P 0.434 0.434 0.434 0.439 -0.020 21 60 1,450 0
30DEC26 4.70 P 0.000 0.000 0.000 0.511 -0.008 22 0 1,830 0
30DEC26 4.80 P 0.000 0.000 0.000 0.565 -0.027 21 0 1,000 0
30DEC26 4.90 P 0.000 0.000 0.000 0.626 -0.043 20 0 20 0
30DEC26 5.00 P 0.000 0.000 0.000 0.710 -0.035 20 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.937 -0.011 22 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 1.155 -0.016 21 0 103 0
30DEC26 5.75 P 0.000 0.000 0.000 1.382 -0.016 16 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.631 -0.010 17 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.842 -0.048 0 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 2.130 +0.022 23 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 2.332 -0.056 0 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.575 -0.031 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.877 -0.010 24 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 3.061 -0.075 0 0 0 0
30MAR27 3.30 P 0.000 0.000 0.000 0.026 -0.002 20 0 166 0
30MAR27 3.40 P 0.000 0.000 0.000 0.036 -0.002 20 0 130 0
30MAR27 3.50 P 0.000 0.000 0.000 0.049 -0.003 20 0 40 0
30MAR27 3.60 P 0.000 0.000 0.000 0.065 -0.004 20 0 112 0
30MAR27 3.70 P 0.000 0.000 0.000 0.084 -0.005 20 0 82 0
30MAR27 3.80 P 0.000 0.000 0.000 0.108 -0.005 20 0 156 0
30MAR27 3.90 P 0.000 0.000 0.000 0.137 -0.005 20 0 30 0
30MAR27 4.00 P 0.000 0.000 0.000 0.168 -0.007 20 0 164 0
30MAR27 4.10 P 0.000 0.000 0.000 0.206 -0.007 20 0 20 0
30MAR27 4.20 P 0.000 0.000 0.000 0.247 -0.008 20 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.294 -0.008 20 0 0 0
30MAR27 4.40 P 0.000 0.000 0.000 0.346 -0.009 20 0 2,020 0
30MAR27 4.50 P 0.000 0.000 0.000 0.401 -0.010 20 0 2,400 0
30MAR27 4.60 P 0.000 0.000 0.000 0.463 -0.010 20 0 400 0
30MAR27 4.70 P 0.000 0.000 0.000 0.528 -0.010 21 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.598 -0.011 21 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.672 -0.010 21 0 0 0
30MAR27 5.00 P 0.000 0.000 0.000 0.750 -0.011 21 0 0 0
30MAR27 5.25 P 0.000 0.000 0.000 0.955 -0.017 22 0 0 0
30MAR27 5.50 P 0.000 0.000 0.000 1.171 -0.028 22 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 1.397 -0.021 21 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.631 -0.018 18 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.865 -0.027 0 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 2.130 -0.002 22 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 2.344 -0.044 0 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.596 -0.010 0 0 0 0
TOTAL PUT 4,340 397,024 +694
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 7.91
30MAR26 3.90 C 0.000 0.000 0.000 4.058 -0.004 178 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 3.937 -0.006 152 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 3.858 +0.032 167 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 3.710 -0.030 0 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 3.638 +0.012 138 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 3.564 +0.037 155 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 3.416 -0.047 0 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 3.316 -0.027 0 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 3.232 -0.009 113 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 3.159 -0.003 132 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 3.037 -0.012 110 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 2.915 -0.017 0 0 1 0
30MAR26 5.25 C 0.000 0.000 0.000 2.707 -0.011 110 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 2.418 -0.010 50 0 992 0
30MAR26 5.75 C 0.000 0.000 0.000 2.211 +0.041 91 0 0 0
30MAR26 6.00 C 0.000 0.000 0.000 1.959 +0.013 80 0 0 0
30MAR26 6.25 C 0.000 0.000 0.000 1.682 +0.003 56 0 0 0
30MAR26 6.50 C 0.000 0.000 0.000 1.462 +0.007 62 0 118 0
30MAR26 6.75 C 0.000 0.000 0.000 1.205 +0.002 50 0 100 0
30MAR26 7.00 C 0.000 0.000 0.000 0.929 -0.005 30 0 1 0
30MAR26 7.25 C 0.000 0.000 0.000 0.698 +0.004 30 0 3,556 0
30MAR26 7.50 C 0.000 0.000 0.000 0.465 -0.027 25 0 7,169 0
30MAR26 7.75 C 0.282 0.295 0.250 0.261 -0.026 22 1,796 10,360 -713
30MAR26 8.00 C 0.166 0.166 0.119 0.126 -0.032 21 518 14,068 -115
30MAR26 8.25 C 0.061 0.070 0.053 0.055 -0.021 22 237 13,141 +55
30MAR26 8.50 C 0.032 0.035 0.025 0.018 -0.014 22 215 19,671 -20
30MAR26 8.75 C 0.000 0.000 0.000 0.005 -0.007 22 0 5,341 0
30MAR26 9.00 C 0.000 0.000 0.000 0.002 -0.002 24 0 6,277 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 -0.001 26 0 2,291 0
30MAR26 9.50 C 0.001 0.001 0.001 0.001 0.000 30 150 3,363 +150
30MAR26 9.75 C 0.000 0.000 0.000 0.001 0.000 34 0 994 0
30MAR26 10.00 C 0.000 0.000 0.000 0.001 0.000 37 0 441 0
30MAR26 10.50 C 0.000 0.000 0.000 0.001 0.000 44 0 40 0
30MAR26 11.00 C 0.000 0.000 0.000 0.001 0.000 51 0 20 0
30MAR26 11.50 C 0.000 0.000 0.000 0.001 0.000 57 0 30 0
30MAR26 12.00 C 0.000 0.000 0.000 0.001 0.000 62 0 20 0
30MAR26 12.50 C 0.000 0.000 0.000 0.001 0.000 68 0 0 0
30MAR26 13.00 C 0.000 0.000 0.000 0.001 0.000 73 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 3.159 -0.010 79 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 3.037 -0.012 62 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 2.928 -0.010 41 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 2.707 -0.011 65 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 2.429 0.000 0 0 5 0
29APR26 5.75 C 0.000 0.000 0.000 2.211 +0.005 54 0 0 0
29APR26 6.00 C 0.000 0.000 0.000 1.959 +0.013 47 0 0 0
29APR26 6.25 C 0.000 0.000 0.000 1.682 -0.026 0 0 0 0
29APR26 6.50 C 0.000 0.000 0.000 1.462 +0.007 36 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 1.210 +0.007 30 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.979 -0.021 28 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.707 -0.069 18 0 70 0
29APR26 7.50 C 0.558 0.558 0.530 0.546 -0.001 24 270 2,872 0
29APR26 7.75 C 0.379 0.386 0.360 0.368 -0.016 22 160 3,825 0
29APR26 8.00 C 0.264 0.264 0.233 0.233 -0.024 22 230 2,733 -39
29APR26 8.25 C 0.165 0.165 0.137 0.143 -0.020 22 243 2,223 -153
29APR26 8.50 C 0.096 0.101 0.083 0.081 -0.020 22 1,186 1,742 +692
29APR26 8.75 C 0.057 0.057 0.053 0.042 -0.017 22 130 8,494 -70
29APR26 9.00 C 0.035 0.035 0.035 0.020 -0.012 22 30 928 +17
29APR26 9.25 C 0.022 0.022 0.018 0.010 -0.006 22 43 914 +43
29APR26 9.50 C 0.000 0.000 0.000 0.004 -0.004 22 0 637 0
29APR26 9.75 C 0.000 0.000 0.000 0.002 -0.002 23 0 262 0
29APR26 10.00 C 0.000 0.000 0.000 0.001 -0.001 23 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 32 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 3.037 -0.032 59 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 2.993 +0.055 79 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 2.759 +0.041 75 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 2.487 +0.055 64 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 2.211 +0.005 50 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 1.959 +0.013 44 0 0 0
28MAY26 6.25 C 0.000 0.000 0.000 1.727 -0.010 43 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 1.462 +0.007 34 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 1.224 -0.012 31 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 0.979 -0.021 27 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.748 -0.028 24 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.546 -0.011 22 0 2,000 0
28MAY26 7.75 C 0.000 0.000 0.000 0.372 -0.014 22 0 1,056 0
28MAY26 8.00 C 0.322 0.322 0.322 0.241 -0.016 21 30 1,558 -30
28MAY26 8.25 C 0.215 0.219 0.199 0.148 -0.015 21 95 768 +65
28MAY26 8.50 C 0.000 0.000 0.000 0.085 -0.016 21 0 1,051 0
28MAY26 8.75 C 0.092 0.094 0.086 0.047 -0.012 21 130 5,817 0
28MAY26 9.00 C 0.000 0.000 0.000 0.024 -0.008 21 0 2,017 0
28MAY26 9.25 C 0.000 0.000 0.000 0.013 -0.003 21 0 155 0
28MAY26 9.50 C 0.000 0.000 0.000 0.006 -0.002 21 0 310 0
28MAY26 9.75 C 0.000 0.000 0.000 0.003 -0.001 21 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 36 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 3.350 -0.029 68 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 3.232 -0.009 54 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 3.159 -0.010 66 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 3.037 -0.032 54 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 2.993 +0.055 70 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 2.759 +0.041 67 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 2.487 +0.055 57 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 2.211 -0.028 45 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 1.959 -0.021 40 0 0 0
29JUN26 6.25 C 0.000 0.000 0.000 1.727 -0.017 39 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 1.462 -0.028 31 0 10 0
29JUN26 6.75 C 0.000 0.000 0.000 1.224 -0.017 28 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 0.979 -0.024 24 0 636 0
29JUN26 7.25 C 0.000 0.000 0.000 0.759 -0.026 23 0 1,951 0
29JUN26 7.50 C 0.000 0.000 0.000 0.561 -0.031 21 0 3,191 0
29JUN26 7.75 C 0.000 0.000 0.000 0.400 -0.033 21 0 1,148 0
29JUN26 8.00 C 0.000 0.000 0.000 0.274 -0.033 21 0 14,715 0
29JUN26 8.25 C 0.277 0.277 0.277 0.181 -0.030 21 30 3,331 0
29JUN26 8.50 C 0.193 0.193 0.193 0.116 -0.025 20 30 2,045 0
29JUN26 8.75 C 0.000 0.000 0.000 0.073 -0.020 20 0 1,623 0
29JUN26 9.00 C 0.000 0.000 0.000 0.044 -0.016 20 0 2,892 0
29JUN26 9.25 C 0.000 0.000 0.000 0.026 -0.011 20 0 630 0
29JUN26 9.50 C 0.000 0.000 0.000 0.015 -0.008 20 0 581 0
29JUN26 9.75 C 0.000 0.000 0.000 0.009 -0.005 21 0 196 0
29JUN26 10.00 C 0.000 0.000 0.000 0.005 -0.003 21 0 537 0
29JUN26 10.50 C 0.000 0.000 0.000 0.002 -0.001 21 0 220 0
29JUN26 11.00 C 0.000 0.000 0.000 0.001 0.000 23 0 380 0
29JUN26 11.50 C 0.000 0.000 0.000 0.001 0.000 25 0 50 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 28 0 44 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 30 0 20 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 3.232 -0.009 44 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.159 -0.010 52 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.056 -0.013 49 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.993 +0.051 54 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.759 +0.041 52 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.487 +0.020 44 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.211 -0.028 36 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 1.959 -0.021 31 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 1.727 -0.017 30 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 1.462 -0.028 24 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.224 -0.017 22 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 1.039 +0.013 24 0 303 0
29SEP26 7.25 C 0.000 0.000 0.000 0.852 -0.033 23 0 1,056 0
29SEP26 7.50 C 0.000 0.000 0.000 0.697 -0.022 23 0 1,783 0
29SEP26 7.75 C 0.000 0.000 0.000 0.559 -0.028 23 0 1,650 0
29SEP26 8.00 C 0.000 0.000 0.000 0.443 -0.028 23 0 6,303 0
29SEP26 8.25 C 0.000 0.000 0.000 0.347 -0.027 22 0 1,150 0
29SEP26 8.50 C 0.000 0.000 0.000 0.268 -0.027 22 0 6,563 0
29SEP26 8.75 C 0.000 0.000 0.000 0.206 -0.024 22 0 2,977 0
29SEP26 9.00 C 0.000 0.000 0.000 0.157 -0.020 22 0 407 0
29SEP26 9.25 C 0.000 0.000 0.000 0.117 -0.017 22 0 337 0
29SEP26 9.50 C 0.000 0.000 0.000 0.087 -0.013 22 0 826 0
29SEP26 9.75 C 0.000 0.000 0.000 0.063 -0.013 22 0 289 0
29SEP26 10.00 C 0.000 0.000 0.000 0.046 -0.010 22 0 475 0
29SEP26 10.50 C 0.000 0.000 0.000 0.023 -0.007 22 0 100 0
29SEP26 11.00 C 0.000 0.000 0.000 0.012 -0.004 22 0 90 0
29SEP26 11.50 C 0.000 0.000 0.000 0.006 -0.002 22 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.003 -0.001 23 0 30 0
29SEP26 12.50 C 0.000 0.000 0.000 0.002 0.000 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 3.159 -0.010 44 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 3.056 -0.026 41 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 2.993 +0.051 45 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 2.759 +0.041 43 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.487 +0.007 36 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 2.211 -0.048 30 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.959 -0.021 26 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 1.734 -0.025 25 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 1.474 -0.046 21 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 1.303 +0.013 23 0 60 0
30DEC26 7.00 C 0.000 0.000 0.000 1.124 -0.040 23 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 0.943 -0.051 22 0 40 0
30DEC26 7.50 C 0.000 0.000 0.000 0.782 -0.024 21 0 623 0
30DEC26 7.75 C 0.000 0.000 0.000 0.664 -0.018 22 0 1,356 0
30DEC26 8.00 C 0.000 0.000 0.000 0.552 -0.022 22 0 10,583 0
30DEC26 8.25 C 0.000 0.000 0.000 0.459 -0.022 22 0 477 0
30DEC26 8.50 C 0.000 0.000 0.000 0.380 -0.019 22 0 629 0
30DEC26 8.75 C 0.000 0.000 0.000 0.313 -0.014 22 0 37 0
30DEC26 9.00 C 0.000 0.000 0.000 0.260 -0.011 23 0 143 0
30DEC26 9.25 C 0.000 0.000 0.000 0.215 -0.010 23 0 169 0
30DEC26 9.50 C 0.000 0.000 0.000 0.171 -0.010 23 0 345 0
30DEC26 9.75 C 0.000 0.000 0.000 0.137 -0.015 23 0 75 0
30DEC26 10.00 C 0.000 0.000 0.000 0.109 -0.012 23 0 461 0
30DEC26 10.50 C 0.000 0.000 0.000 0.067 -0.010 23 0 130 0
30DEC26 11.00 C 0.000 0.000 0.000 0.041 -0.007 23 0 40 0
30DEC26 11.50 C 0.000 0.000 0.000 0.024 -0.005 22 0 100 0
30DEC26 12.00 C 0.000 0.000 0.000 0.014 -0.004 22 0 0 0
30DEC26 12.50 C 0.000 0.000 0.000 0.009 -0.002 23 0 20 0
30MAR27 4.90 C 0.000 0.000 0.000 3.056 -0.026 36 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 2.993 +0.051 39 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 2.759 +0.041 36 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 2.487 +0.007 31 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 2.211 -0.048 25 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.983 +0.003 24 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 1.756 -0.003 23 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 1.502 -0.064 20 0 117 0
30MAR27 6.75 C 0.000 0.000 0.000 1.388 +0.046 23 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 1.161 -0.063 21 0 141 0
30MAR27 7.25 C 0.000 0.000 0.000 1.015 -0.019 21 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.880 -0.018 21 0 29 0
30MAR27 7.75 C 0.000 0.000 0.000 0.757 -0.018 21 0 40 0
30MAR27 8.00 C 0.000 0.000 0.000 0.649 -0.017 21 0 24 0
30MAR27 8.25 C 0.000 0.000 0.000 0.554 -0.017 22 0 0 0
30MAR27 8.50 C 0.435 0.441 0.426 0.468 -0.015 22 8 16 +8
30MAR27 8.75 C 0.358 0.358 0.358 0.395 -0.016 22 2 107 +2
30MAR27 9.00 C 0.000 0.000 0.000 0.332 -0.014 22 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.275 -0.014 22 0 0 0
30MAR27 9.50 C 0.000 0.000 0.000 0.231 -0.012 22 0 130 0
30MAR27 9.75 C 0.000 0.000 0.000 0.194 -0.012 22 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.167 -0.004 22 0 205 0
30MAR27 10.50 C 0.000 0.000 0.000 0.113 -0.008 22 0 110 0
30MAR27 11.00 C 0.000 0.000 0.000 0.075 -0.007 22 0 0 0
30MAR27 11.50 C 0.000 0.000 0.000 0.049 -0.005 22 0 0 0
30MAR27 12.00 C 0.000 0.000 0.000 0.032 -0.004 22 0 0 0
TOTAL CALL 5,533 202,453 -108
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 108 0 3 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 104 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 101 0 0 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 97 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 94 0 0 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 90 0 27 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 87 0 0 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 84 0 40 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 81 0 93 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 78 0 233 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 0.000 75 0 213 0
30MAR26 5.00 P 0.000 0.000 0.000 0.001 0.000 72 0 810 0
30MAR26 5.25 P 0.000 0.000 0.000 0.001 0.000 65 0 732 0
30MAR26 5.50 P 0.000 0.000 0.000 0.001 0.000 58 0 1,908 0
30MAR26 5.75 P 0.000 0.000 0.000 0.001 0.000 51 0 1,188 0
30MAR26 6.00 P 0.000 0.000 0.000 0.001 0.000 45 0 23,408 0
30MAR26 6.25 P 0.000 0.000 0.000 0.001 0.000 39 0 1,681 0
30MAR26 6.50 P 0.000 0.000 0.000 0.001 0.000 33 0 35,117 0
30MAR26 6.75 P 0.000 0.000 0.000 0.001 0.000 27 0 4,710 0
30MAR26 7.00 P 0.009 0.011 0.009 0.002 -0.002 24 443 51,292 -3
30MAR26 7.25 P 0.020 0.021 0.020 0.008 -0.007 22 50 12,565 +30
30MAR26 7.50 P 0.045 0.048 0.036 0.032 -0.016 22 1,635 9,319 +122
30MAR26 7.75 P 0.104 0.104 0.084 0.095 -0.024 22 883 34,564 +58
30MAR26 8.00 P 0.202 0.221 0.185 0.214 -0.025 23 1,173 14,401 -182
30MAR26 8.25 P 0.400 0.400 0.400 0.395 +0.009 24 20 2,093 0
30MAR26 8.50 P 0.000 0.000 0.000 0.600 -0.019 22 0 805 0
30MAR26 8.75 P 0.000 0.000 0.000 0.840 -0.013 0 0 115 0
30MAR26 9.00 P 0.000 0.000 0.000 1.090 +0.010 0 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 1.345 +0.015 37 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 1.590 -0.001 0 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 1.840 +0.010 0 0 0 0
30MAR26 10.00 P 0.000 0.000 0.000 2.090 -0.001 0 0 0 0
30MAR26 10.50 P 0.000 0.000 0.000 2.590 +0.010 0 0 0 0
30MAR26 11.00 P 0.000 0.000 0.000 3.090 +0.010 0 0 0 0
30MAR26 11.50 P 0.000 0.000 0.000 3.590 +0.010 0 0 0 0
30MAR26 12.00 P 0.000 0.000 0.000 4.090 +0.010 0 0 0 0
30MAR26 12.50 P 0.000 0.000 0.000 4.590 -0.023 0 0 0 0
30MAR26 13.00 P 0.000 0.000 0.000 5.090 -0.019 0 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 0.001 0.001 0.001 0.001 0.000 41 150 150 +150
29APR26 5.50 P 0.000 0.000 0.000 0.001 0.000 37 0 600 0
29APR26 5.75 P 0.000 0.000 0.000 0.001 0.000 33 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 25 0 751 0
29APR26 6.50 P 0.000 0.000 0.000 0.002 -0.002 23 0 520 0
29APR26 6.75 P 0.021 0.021 0.021 0.006 -0.004 22 60 1,377 +60
29APR26 7.00 P 0.030 0.030 0.030 0.018 -0.008 22 300 2,698 +300
29APR26 7.25 P 0.052 0.059 0.052 0.045 -0.014 22 110 4,828 +110
29APR26 7.50 P 0.106 0.109 0.095 0.097 -0.018 22 342 3,750 +248
29APR26 7.75 P 0.190 0.192 0.180 0.182 -0.022 22 258 6,568 +88
29APR26 8.00 P 0.288 0.300 0.282 0.298 -0.031 22 400 3,383 -400
29APR26 8.25 P 0.458 0.471 0.458 0.469 -0.018 23 90 2,688 0
29APR26 8.50 P 0.000 0.000 0.000 0.658 -0.018 23 0 969 0
29APR26 8.75 P 0.000 0.000 0.000 0.873 -0.019 24 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 1.128 +0.021 29 0 5 0
29APR26 9.25 P 0.000 0.000 0.000 1.380 +0.029 34 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 1.590 -0.032 0 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 1.888 +0.023 44 0 0 0
29APR26 10.00 P 0.000 0.000 0.000 2.101 +0.010 38 0 0 0
29APR26 10.50 P 0.000 0.000 0.000 2.590 +0.010 0 0 0 0
29APR26 11.00 P 0.000 0.000 0.000 3.108 +0.003 53 0 0 0
29APR26 11.50 P 0.000 0.000 0.000 3.615 +0.035 61 0 0 0
29APR26 12.00 P 0.000 0.000 0.000 4.090 -0.028 0 0 0 0
29APR26 12.50 P 0.000 0.000 0.000 4.635 +0.022 78 0 0 0
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 36 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 0.004 -0.001 21 0 215 0
28MAY26 6.50 P 0.000 0.000 0.000 0.011 -0.001 21 0 355 0
28MAY26 6.75 P 0.000 0.000 0.000 0.028 -0.002 21 0 217 0
28MAY26 7.00 P 0.061 0.063 0.052 0.058 -0.005 21 492 1,250 -22
28MAY26 7.25 P 0.095 0.097 0.095 0.110 -0.004 20 180 1,138 +3
28MAY26 7.50 P 0.148 0.155 0.148 0.192 -0.002 20 170 2,573 0
28MAY26 7.75 P 0.232 0.245 0.225 0.305 -0.001 20 171 2,919 +100
28MAY26 8.00 P 0.340 0.340 0.340 0.448 0.000 20 10 2,634 0
28MAY26 8.25 P 0.000 0.000 0.000 0.622 +0.003 19 0 1,239 0
28MAY26 8.50 P 0.000 0.000 0.000 0.817 +0.005 18 0 648 0
28MAY26 8.75 P 0.000 0.000 0.000 1.031 +0.007 13 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 1.256 +0.008 0 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 1.488 -0.037 0 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 1.725 +0.009 0 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 1.965 +0.010 0 0 0 0
28MAY26 10.00 P 0.000 0.000 0.000 2.274 +0.011 21 0 0 0
28MAY26 10.50 P 0.000 0.000 0.000 2.688 +0.011 0 0 0 0
28MAY26 11.00 P 0.000 0.000 0.000 3.171 +0.011 0 0 0 0
28MAY26 11.50 P 0.000 0.000 0.000 3.655 +0.011 0 0 0 0
28MAY26 12.00 P 0.000 0.000 0.000 4.138 +0.002 0 0 0 0
28MAY26 12.50 P 0.000 0.000 0.000 4.635 +0.014 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 0.004 -0.002 21 0 725 0
29JUN26 6.25 P 0.000 0.000 0.000 0.009 -0.005 20 0 16,615 0
29JUN26 6.50 P 0.000 0.000 0.000 0.022 -0.008 20 0 3,069 0
29JUN26 6.75 P 0.055 0.055 0.055 0.047 -0.012 20 110 1,930 +110
29JUN26 7.00 P 0.000 0.000 0.000 0.083 -0.016 20 0 7,808 0
29JUN26 7.25 P 0.133 0.133 0.122 0.145 -0.019 20 30 26,070 +30
29JUN26 7.50 P 0.000 0.000 0.000 0.230 -0.021 20 0 4,176 0
29JUN26 7.75 P 0.270 0.270 0.270 0.345 -0.021 20 10 2,322 +10
29JUN26 8.00 P 0.000 0.000 0.000 0.486 -0.020 19 0 2,786 0
29JUN26 8.25 P 0.000 0.000 0.000 0.653 -0.016 19 0 2,722 0
29JUN26 8.50 P 0.000 0.000 0.000 0.842 -0.011 18 0 478 0
29JUN26 8.75 P 0.000 0.000 0.000 1.048 -0.007 16 0 62 0
29JUN26 9.00 P 0.000 0.000 0.000 1.267 -0.002 0 0 110 0
29JUN26 9.25 P 0.000 0.000 0.000 1.495 -0.030 0 0 3 0
29JUN26 9.50 P 0.000 0.000 0.000 1.729 +0.005 0 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 1.967 +0.007 0 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 2.274 +0.011 19 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 2.689 +0.011 0 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 3.172 -0.086 0 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 3.655 -0.102 0 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 4.138 +0.002 0 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 4.764 +0.143 0 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 5.130 -0.016 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 0.004 -0.001 23 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.008 -0.002 22 0 394 0
29SEP26 5.75 P 0.000 0.000 0.000 0.016 -0.003 22 0 120 0
29SEP26 6.00 P 0.000 0.000 0.000 0.030 -0.005 22 0 1,214 0
29SEP26 6.25 P 0.000 0.000 0.000 0.052 -0.008 22 0 1,483 0
29SEP26 6.50 P 0.000 0.000 0.000 0.085 -0.012 22 0 2,740 0
29SEP26 6.75 P 0.000 0.000 0.000 0.129 -0.016 22 0 1,705 0
29SEP26 7.00 P 0.000 0.000 0.000 0.188 -0.018 22 0 25,109 0
29SEP26 7.25 P 0.000 0.000 0.000 0.268 -0.017 22 0 3,300 0
29SEP26 7.50 P 0.340 0.351 0.340 0.366 -0.017 21 20 2,331 0
29SEP26 7.75 P 0.000 0.000 0.000 0.483 -0.019 21 0 2,399 0
29SEP26 8.00 P 0.000 0.000 0.000 0.619 -0.021 21 0 469 0
29SEP26 8.25 P 0.757 0.757 0.757 0.774 -0.026 21 50 1,177 +50
29SEP26 8.50 P 0.000 0.000 0.000 0.945 -0.013 20 0 1,047 0
29SEP26 8.75 P 0.000 0.000 0.000 1.132 -0.063 20 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.332 -0.011 19 0 5 0
29SEP26 9.25 P 0.000 0.000 0.000 1.547 +0.001 18 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 1.793 +0.010 19 0 120 0
29SEP26 9.75 P 0.000 0.000 0.000 1.994 -0.048 0 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.274 -0.008 17 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.747 -0.038 0 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.237 -0.021 0 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.709 -0.048 0 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 4.204 +0.013 0 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.764 +0.034 28 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 5.207 -0.021 0 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.004 -0.001 23 0 131 0
30DEC26 4.90 P 0.000 0.000 0.000 0.005 -0.001 23 0 13 0
30DEC26 5.00 P 0.000 0.000 0.000 0.007 -0.001 23 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.013 -0.002 23 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.023 -0.004 23 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.040 -0.005 23 0 304 0
30DEC26 6.00 P 0.076 0.076 0.076 0.064 -0.007 23 100 1,110 +100
30DEC26 6.25 P 0.000 0.000 0.000 0.099 -0.009 23 0 1,148 0
30DEC26 6.50 P 0.000 0.000 0.000 0.146 -0.010 23 0 1,107 0
30DEC26 6.75 P 0.000 0.000 0.000 0.207 -0.012 23 0 586 0
30DEC26 7.00 P 0.000 0.000 0.000 0.284 -0.013 23 0 17,145 0
30DEC26 7.25 P 0.359 0.359 0.359 0.374 -0.017 23 10 1,386 +10
30DEC26 7.50 P 0.000 0.000 0.000 0.467 -0.034 22 0 743 0
30DEC26 7.75 P 0.000 0.000 0.000 0.604 -0.022 23 0 1,983 0
30DEC26 8.00 P 0.000 0.000 0.000 0.745 -0.022 23 0 1,485 0
30DEC26 8.25 P 0.000 0.000 0.000 0.901 -0.026 23 0 48 0
30DEC26 8.50 P 0.000 0.000 0.000 1.068 -0.031 23 0 120 0
30DEC26 8.75 P 0.000 0.000 0.000 1.275 +0.028 24 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 1.476 +0.019 24 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.689 +0.049 25 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 1.874 -0.039 24 0 170 0
30DEC26 9.75 P 0.000 0.000 0.000 2.097 +0.009 24 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.379 +0.093 28 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 2.779 -0.065 21 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 3.301 +0.023 28 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.709 -0.048 0 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 4.271 +0.051 27 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 4.764 +0.034 26 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.011 -0.001 22 0 0 0
30MAR27 5.00 P 0.000 0.000 0.000 0.013 -0.002 22 0 60 0
30MAR27 5.25 P 0.000 0.000 0.000 0.024 -0.001 22 0 40 0
30MAR27 5.50 P 0.000 0.000 0.000 0.039 -0.003 22 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 0.062 -0.004 22 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 0.094 -0.004 22 0 252 0
30MAR27 6.25 P 0.000 0.000 0.000 0.136 -0.006 22 0 90 0
30MAR27 6.50 P 0.000 0.000 0.000 0.191 -0.006 22 0 146 0
30MAR27 6.75 P 0.000 0.000 0.000 0.257 -0.007 22 0 127 0
30MAR27 7.00 P 0.345 0.346 0.345 0.337 -0.007 22 30 88 +30
30MAR27 7.25 P 0.000 0.000 0.000 0.435 -0.008 23 0 20 0
30MAR27 7.50 P 0.000 0.000 0.000 0.547 -0.008 23 0 121 0
30MAR27 7.75 P 0.000 0.000 0.000 0.673 -0.007 23 0 100 0
30MAR27 8.00 P 0.000 0.000 0.000 0.814 -0.007 23 0 150 0
30MAR27 8.25 P 0.000 0.000 0.000 0.971 -0.007 23 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.140 -0.005 23 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 1.323 -0.004 23 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 1.519 -0.002 24 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 1.714 -0.011 24 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 1.940 0.000 25 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 2.164 +0.010 25 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 2.397 +0.004 26 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 2.851 -0.014 27 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 3.319 +0.012 27 0 0 0
30MAR27 11.50 P 0.000 0.000 0.000 3.797 -0.004 28 0 0 0
30MAR27 12.00 P 0.000 0.000 0.000 4.276 +0.004 27 0 0 0
TOTAL PUT 7,297 380,971 +1,002
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.28
30MAR26 3.30 C 0.000 0.000 0.000 2.985 -0.040 91 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 2.881 -0.044 0 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.833 +0.008 163 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.685 -0.040 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.631 -0.041 148 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 2.482 -0.044 0 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 2.434 -0.011 137 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 2.317 -0.008 119 0 200 0
30MAR26 4.10 C 0.000 0.000 0.000 2.186 -0.040 59 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 2.083 -0.043 0 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.983 -0.043 0 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.932 -0.028 107 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.786 -0.041 0 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 1.686 -0.041 0 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 1.587 -0.040 43 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 1.486 -0.041 0 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 1.387 -0.040 33 0 50 0
30MAR26 5.00 C 0.000 0.000 0.000 1.286 -0.040 0 0 50 0
30MAR26 5.25 C 0.000 0.000 0.000 1.037 -0.041 0 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 0.786 -0.034 0 0 50 0
30MAR26 5.75 C 0.000 0.000 0.000 0.563 -0.021 31 0 916 0
30MAR26 6.00 C 0.000 0.000 0.000 0.326 -0.037 23 0 10,631 0
30MAR26 6.25 C 0.170 0.186 0.144 0.157 -0.036 23 533 7,745 -98
30MAR26 6.50 C 0.089 0.089 0.052 0.061 -0.025 23 1,442 13,117 +825
30MAR26 6.75 C 0.033 0.033 0.020 0.019 -0.014 24 340 19,034 +70
30MAR26 7.00 C 0.008 0.008 0.008 0.005 -0.005 24 10 3,908 -10
30MAR26 7.25 C 0.000 0.000 0.000 0.001 -0.002 25 0 2,994 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 30 0 796 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 35 0 1,880 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 39 0 341 0
30MAR26 8.25 C 0.000 0.000 0.000 0.001 0.000 44 0 22 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 56 0 28 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 0.001 0.000 63 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 0.001 0.000 67 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 2.100 -0.035 50 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 1.986 -0.079 0 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 1.932 -0.028 64 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 1.786 -0.041 0 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 1.686 -0.041 0 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 1.587 -0.050 0 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 1.486 -0.052 0 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 1.389 -0.059 0 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 1.287 -0.057 0 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 1.084 -0.005 37 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 0.808 -0.058 21 0 0 0
29APR26 5.75 C 0.000 0.000 0.000 0.583 -0.038 22 0 296 0
29APR26 6.00 C 0.377 0.377 0.377 0.392 -0.043 22 38 358 +8
29APR26 6.25 C 0.000 0.000 0.000 0.245 -0.040 23 0 870 0
29APR26 6.50 C 0.000 0.000 0.000 0.141 -0.033 24 8 3,519 0
29APR26 6.75 C 0.068 0.068 0.056 0.074 -0.024 24 240 1,712 +210
29APR26 7.00 C 0.036 0.036 0.030 0.035 -0.017 24 240 2,659 0
29APR26 7.25 C 0.000 0.000 0.000 0.016 -0.010 24 0 3,977 0
29APR26 7.50 C 0.000 0.000 0.000 0.007 -0.005 24 0 1,262 0
29APR26 7.75 C 0.000 0.000 0.000 0.003 -0.003 25 0 1,120 0
29APR26 8.00 C 0.000 0.000 0.000 0.001 -0.002 24 0 2,215 0
29APR26 8.25 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 0.001 0.000 30 0 150 0
29APR26 8.75 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29APR26 9.50 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29APR26 9.75 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 1.989 -0.076 0 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 1.932 -0.028 48 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 1.789 -0.057 0 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 1.694 -0.052 0 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 1.591 -0.056 0 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 1.492 -0.057 0 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 1.393 -0.055 0 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 1.292 -0.052 0 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 1.084 -0.005 27 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 0.821 -0.045 18 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 0.615 -0.042 21 0 0 0
28MAY26 6.00 C 0.419 0.419 0.398 0.440 -0.041 22 42 863 +42
28MAY26 6.25 C 0.000 0.000 0.000 0.298 -0.038 22 0 1,300 0
28MAY26 6.50 C 0.175 0.175 0.151 0.191 -0.033 23 129 7,206 0
28MAY26 6.75 C 0.098 0.098 0.085 0.115 -0.027 23 270 1,332 +30
28MAY26 7.00 C 0.000 0.000 0.000 0.066 -0.019 23 0 509 0
28MAY26 7.25 C 0.000 0.000 0.000 0.036 -0.013 23 0 308 0
28MAY26 7.50 C 0.000 0.000 0.000 0.019 -0.008 23 0 419 0
28MAY26 7.75 C 0.000 0.000 0.000 0.010 -0.005 23 0 242 0
28MAY26 8.00 C 0.000 0.000 0.000 0.005 -0.003 24 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 0.002 -0.002 23 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 0.001 -0.001 24 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 0.001 0.000 28 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 33 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 2.322 -0.030 42 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.193 -0.059 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.128 -0.025 40 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.993 -0.072 0 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.932 -0.028 37 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.797 -0.054 0 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.695 -0.051 0 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.595 -0.065 0 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.495 -0.054 0 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.398 -0.050 0 0 200 0
29JUN26 5.00 C 0.000 0.000 0.000 1.296 -0.057 0 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.084 -0.029 20 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 0.844 -0.042 18 0 2,029 0
29JUN26 5.75 C 0.000 0.000 0.000 0.684 -0.007 24 0 22,514 0
29JUN26 6.00 C 0.000 0.000 0.000 0.480 -0.041 21 0 3,085 0
29JUN26 6.25 C 0.000 0.000 0.000 0.340 -0.038 21 0 2,719 0
29JUN26 6.50 C 0.000 0.000 0.000 0.231 -0.034 22 0 21,908 0
29JUN26 6.75 C 0.000 0.000 0.000 0.151 -0.028 22 0 20,888 0
29JUN26 7.00 C 0.000 0.000 0.000 0.094 -0.022 22 0 3,107 0
29JUN26 7.25 C 0.000 0.000 0.000 0.057 -0.016 22 0 1,006 0
29JUN26 7.50 C 0.000 0.000 0.000 0.033 -0.011 22 0 1,874 0
29JUN26 7.75 C 0.000 0.000 0.000 0.019 -0.008 22 0 747 0
29JUN26 8.00 C 0.000 0.000 0.000 0.011 -0.005 22 0 194 0
29JUN26 8.25 C 0.000 0.000 0.000 0.006 -0.003 22 0 300 0
29JUN26 8.50 C 0.000 0.000 0.000 0.003 -0.002 22 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.002 -0.001 23 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 -0.001 23 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 25 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 28 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.322 -0.030 38 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.213 -0.039 24 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.128 -0.026 36 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.015 -0.050 24 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.932 -0.028 33 0 253 0
29SEP26 4.50 C 0.000 0.000 0.000 1.817 -0.034 22 0 50 0
29SEP26 4.60 C 0.000 0.000 0.000 1.695 -0.064 0 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.620 -0.040 21 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.495 -0.055 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.398 -0.068 0 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.307 -0.049 0 0 18 0
29SEP26 5.25 C 0.000 0.000 0.000 1.084 -0.043 18 0 12 0
29SEP26 5.50 C 0.000 0.000 0.000 0.854 -0.045 18 0 1,203 0
29SEP26 5.75 C 0.000 0.000 0.000 0.684 -0.027 21 0 1,614 0
29SEP26 6.00 C 0.000 0.000 0.000 0.512 -0.044 20 0 1,217 0
29SEP26 6.25 C 0.000 0.000 0.000 0.383 -0.044 21 0 17,888 0
29SEP26 6.50 C 0.000 0.000 0.000 0.283 -0.040 21 0 2,533 0
29SEP26 6.75 C 0.000 0.000 0.000 0.199 -0.037 21 0 517 0
29SEP26 7.00 C 0.000 0.000 0.000 0.137 -0.031 21 0 769 0
29SEP26 7.25 C 0.000 0.000 0.000 0.093 -0.024 21 0 375 0
29SEP26 7.50 C 0.000 0.000 0.000 0.061 -0.020 21 0 385 0
29SEP26 7.75 C 0.000 0.000 0.000 0.040 -0.015 21 0 210 0
29SEP26 8.00 C 0.000 0.000 0.000 0.026 -0.011 21 0 210 0
29SEP26 8.25 C 0.000 0.000 0.000 0.016 -0.008 21 0 484 0
29SEP26 8.50 C 0.000 0.000 0.000 0.010 -0.006 21 0 295 0
29SEP26 8.75 C 0.000 0.000 0.000 0.006 -0.005 21 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.004 -0.003 21 0 10 0
29SEP26 9.25 C 0.000 0.000 0.000 0.003 -0.001 22 0 10 0
29SEP26 9.50 C 0.000 0.000 0.000 0.002 -0.001 22 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 0.001 -0.001 22 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.139 -0.015 35 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.015 -0.050 22 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.932 -0.028 29 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.817 -0.034 21 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.710 -0.049 0 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.620 -0.040 20 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.495 -0.055 0 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.398 -0.068 0 0 1 0
30DEC26 5.00 C 0.000 0.000 0.000 1.345 -0.011 22 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.112 -0.058 20 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.930 -0.048 22 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.751 -0.049 22 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.595 -0.037 21 0 42 0
30DEC26 6.25 C 0.000 0.000 0.000 0.472 -0.036 21 0 1,206 0
30DEC26 6.50 C 0.000 0.000 0.000 0.371 -0.034 22 0 3,280 0
30DEC26 6.75 C 0.000 0.000 0.000 0.290 -0.030 22 0 2,321 0
30DEC26 7.00 C 0.000 0.000 0.000 0.228 -0.023 22 0 549 0
30DEC26 7.25 C 0.000 0.000 0.000 0.177 -0.020 22 0 113 0
30DEC26 7.50 C 0.000 0.000 0.000 0.133 -0.022 22 0 315 0
30DEC26 7.75 C 0.000 0.000 0.000 0.098 -0.020 22 0 116 0
30DEC26 8.00 C 0.000 0.000 0.000 0.073 -0.016 22 0 70 0
30DEC26 8.25 C 0.000 0.000 0.000 0.054 -0.012 22 0 280 0
30DEC26 8.50 C 0.000 0.000 0.000 0.039 -0.010 22 0 60 0
30DEC26 8.75 C 0.000 0.000 0.000 0.028 -0.008 22 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.020 -0.006 22 0 36 0
30DEC26 9.25 C 0.000 0.000 0.000 0.014 -0.005 22 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.010 -0.004 22 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.007 -0.003 22 0 43 0
30MAR27 4.30 C 0.000 0.000 0.000 2.015 -0.050 21 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.932 -0.028 26 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.817 -0.034 19 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.710 -0.049 0 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 1.620 -0.040 18 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.519 -0.031 15 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.428 -0.038 18 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.345 -0.024 19 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.130 -0.044 19 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 0.954 -0.043 20 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 0.799 -0.041 21 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 0.664 -0.039 21 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 0.547 -0.037 21 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.446 -0.035 21 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.361 -0.030 21 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.288 -0.031 21 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.231 -0.026 22 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.183 -0.023 22 0 33 0
30MAR27 7.75 C 0.000 0.000 0.000 0.144 -0.019 22 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 0.118 -0.014 22 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.093 -0.015 22 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.071 -0.013 22 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.054 -0.012 22 0 40 0
30MAR27 9.00 C 0.000 0.000 0.000 0.042 -0.009 22 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.031 -0.008 22 0 20 0
30MAR27 9.50 C 0.000 0.000 0.000 0.024 -0.006 22 0 40 0
TOTAL CALL 3,292 209,586 +1,077
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 101 0 40 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 96 0 0 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 92 0 10 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 88 0 20 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 84 0 10 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 80 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 76 0 20 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 72 0 138 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 69 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 62 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 55 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 0.001 -0.001 24 0 34,899 0
30MAR26 5.75 P 0.017 0.020 0.017 0.009 -0.002 24 150 14,563 +100
30MAR26 6.00 P 0.041 0.048 0.040 0.041 -0.002 24 1,274 13,382 -82
30MAR26 6.25 P 0.090 0.127 0.090 0.121 -0.003 23 313 14,150 -13
30MAR26 6.50 P 0.210 0.284 0.210 0.283 +0.015 25 142 16,108 -60
30MAR26 6.75 P 0.000 0.000 0.000 0.495 +0.027 28 0 560 0
30MAR26 7.00 P 0.000 0.000 0.000 0.735 +0.031 33 5 147 0
30MAR26 7.25 P 0.000 0.000 0.000 0.985 +0.031 41 0 33 0
30MAR26 7.50 P 0.000 0.000 0.000 1.227 +0.024 44 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 1.475 +0.045 48 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 1.720 -0.010 0 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 1.974 +0.026 59 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.224 +0.023 64 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 2.482 +0.049 78 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 2.720 -0.040 0 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 2.971 +0.041 72 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 3.220 +0.040 0 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 3.470 -0.039 0 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29APR26 4.40 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29APR26 4.50 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29APR26 4.60 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29APR26 4.70 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 26 0 1 0
29APR26 5.00 P 0.000 0.000 0.000 0.001 -0.001 24 0 632 0
29APR26 5.25 P 0.000 0.000 0.000 0.005 -0.001 25 0 521 0
29APR26 5.50 P 0.032 0.032 0.032 0.016 -0.003 24 45 2,000 0
29APR26 5.75 P 0.000 0.000 0.000 0.046 -0.004 24 0 1,655 0
29APR26 6.00 P 0.118 0.130 0.118 0.107 -0.004 24 151 2,914 +91
29APR26 6.25 P 0.230 0.237 0.230 0.208 -0.001 25 112 3,176 +2
29APR26 6.50 P 0.375 0.390 0.375 0.355 +0.006 25 60 4,770 +60
29APR26 6.75 P 0.000 0.000 0.000 0.543 +0.016 26 0 1,351 0
29APR26 7.00 P 0.000 0.000 0.000 0.762 +0.025 28 0 990 0
29APR26 7.25 P 0.000 0.000 0.000 1.003 +0.034 32 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 1.257 +0.040 39 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 1.514 +0.041 45 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 1.772 +0.042 52 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 2.029 +0.041 58 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 2.287 +0.042 64 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 2.544 +0.041 70 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 2.800 +0.040 75 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 3.055 +0.037 80 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 3.304 +0.086 84 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 3.501 -0.008 74 0 18 0
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28MAY26 4.70 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28MAY26 4.80 P 0.000 0.000 0.000 0.002 0.000 25 0 0 0
28MAY26 4.90 P 0.000 0.000 0.000 0.003 0.000 24 0 10 0
28MAY26 5.00 P 0.000 0.000 0.000 0.004 -0.001 23 0 220 0
28MAY26 5.25 P 0.000 0.000 0.000 0.012 -0.002 23 0 450 0
28MAY26 5.50 P 0.000 0.000 0.000 0.033 -0.003 23 0 1,093 0
28MAY26 5.75 P 0.099 0.099 0.099 0.074 -0.004 23 55 1,379 0
28MAY26 6.00 P 0.175 0.175 0.175 0.145 -0.003 24 30 1,100 +30
28MAY26 6.25 P 0.309 0.309 0.309 0.252 +0.001 24 32 1,959 +30
28MAY26 6.50 P 0.413 0.456 0.413 0.397 +0.008 24 150 1,829 -120
28MAY26 6.75 P 0.647 0.647 0.647 0.576 +0.015 25 17 516 -17
28MAY26 7.00 P 0.000 0.000 0.000 0.762 +0.023 23 0 50 0
28MAY26 7.25 P 0.000 0.000 0.000 1.003 +0.034 27 0 1,010 0
28MAY26 7.50 P 0.000 0.000 0.000 1.259 +0.036 32 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 1.514 +0.041 37 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 1.772 +0.042 42 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 2.029 +0.041 47 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 2.287 +0.042 52 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 2.544 +0.041 57 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 2.802 +0.042 62 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 3.059 +0.041 66 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 3.317 +0.042 71 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 3.574 +0.041 75 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 29 0 185 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 28 0 513 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 26 0 110 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 25 0 10 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 23 0 340 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 -0.001 22 0 20,240 0
29JUN26 4.70 P 0.000 0.000 0.000 0.002 -0.001 22 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.004 0.000 23 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.005 -0.002 22 0 449 0
29JUN26 5.00 P 0.000 0.000 0.000 0.008 -0.002 22 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.021 -0.003 22 0 1,582 0
29JUN26 5.50 P 0.075 0.075 0.075 0.049 -0.004 22 40 2,631 +40
29JUN26 5.75 P 0.000 0.000 0.000 0.098 -0.004 22 0 23,946 0
29JUN26 6.00 P 0.216 0.217 0.216 0.175 -0.001 22 40 20,816 +40
29JUN26 6.25 P 0.344 0.344 0.344 0.284 +0.001 23 10 1,362 -10
29JUN26 6.50 P 0.496 0.496 0.496 0.427 +0.008 23 20 2,049 +20
29JUN26 6.75 P 0.000 0.000 0.000 0.600 +0.013 23 0 589 0
29JUN26 7.00 P 0.000 0.000 0.000 0.801 +0.021 24 0 805 0
29JUN26 7.25 P 0.000 0.000 0.000 1.023 +0.054 26 0 36 0
29JUN26 7.50 P 0.000 0.000 0.000 1.263 +0.034 29 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.514 +0.039 32 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.772 +0.042 37 0 40 0
29JUN26 8.25 P 0.000 0.000 0.000 2.029 +0.041 41 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.287 +0.042 45 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.544 +0.041 49 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.802 +0.042 53 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.059 +0.041 57 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 3.317 +0.042 61 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 3.574 +0.041 65 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 22 0 50 0
29SEP26 4.10 P 0.000 0.000 0.000 0.002 0.000 22 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.003 0.000 22 0 50 0
29SEP26 4.30 P 0.000 0.000 0.000 0.004 -0.001 22 0 70 0
29SEP26 4.40 P 0.000 0.000 0.000 0.005 -0.002 21 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.008 -0.002 21 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.011 -0.003 21 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.015 -0.004 21 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.022 -0.004 21 0 550 0
29SEP26 4.90 P 0.000 0.000 0.000 0.029 -0.006 21 0 502 0
29SEP26 5.00 P 0.063 0.063 0.063 0.039 -0.006 21 30 855 0
29SEP26 5.25 P 0.000 0.000 0.000 0.075 -0.008 21 0 2,422 0
29SEP26 5.50 P 0.000 0.000 0.000 0.131 -0.009 21 0 23,505 0
29SEP26 5.75 P 0.000 0.000 0.000 0.210 -0.008 21 0 1,479 0
29SEP26 6.00 P 0.000 0.000 0.000 0.310 -0.001 21 0 1,560 0
29SEP26 6.25 P 0.000 0.000 0.000 0.434 0.000 21 0 3,406 0
29SEP26 6.50 P 0.000 0.000 0.000 0.583 +0.002 21 0 1,871 0
29SEP26 6.75 P 0.000 0.000 0.000 0.754 +0.010 20 0 306 0
29SEP26 7.00 P 0.000 0.000 0.000 0.988 +0.027 23 0 12 0
29SEP26 7.25 P 0.000 0.000 0.000 1.205 +0.069 24 0 6 0
29SEP26 7.50 P 0.000 0.000 0.000 1.417 +0.017 24 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 1.671 +0.052 27 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.902 +0.034 27 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.111 +0.055 24 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.363 +0.058 26 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.632 +0.086 32 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.874 +0.084 33 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.104 +0.040 31 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.358 +0.070 34 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 3.642 +0.082 42 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.010 -0.002 22 0 30 0
30DEC26 4.30 P 0.000 0.000 0.000 0.014 -0.002 22 0 135 0
30DEC26 4.40 P 0.000 0.000 0.000 0.019 -0.002 22 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.025 -0.003 22 0 140 0
30DEC26 4.60 P 0.000 0.000 0.000 0.033 -0.003 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.042 -0.004 22 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.053 -0.004 22 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.067 -0.004 22 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.082 -0.004 22 0 175 0
30DEC26 5.25 P 0.143 0.143 0.143 0.133 -0.005 22 10 631 +10
30DEC26 5.50 P 0.000 0.000 0.000 0.203 -0.004 22 0 442 0
30DEC26 5.75 P 0.000 0.000 0.000 0.293 -0.003 22 0 237 0
30DEC26 6.00 P 0.000 0.000 0.000 0.404 0.000 23 0 292 0
30DEC26 6.25 P 0.000 0.000 0.000 0.534 +0.003 23 0 1,124 0
30DEC26 6.50 P 0.000 0.000 0.000 0.679 +0.002 22 0 3,203 0
30DEC26 6.75 P 0.000 0.000 0.000 0.845 +0.007 22 0 2,133 0
30DEC26 7.00 P 0.000 0.000 0.000 1.054 +0.014 24 0 1 0
30DEC26 7.25 P 0.000 0.000 0.000 1.259 +0.020 24 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.474 +0.021 25 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.671 -0.002 23 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.915 +0.021 25 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.147 +0.024 26 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.372 +0.001 25 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.632 +0.025 28 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.874 +0.034 29 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.104 +0.021 27 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.358 +0.029 30 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 3.642 +0.078 36 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.026 -0.002 22 0 0 0
30MAR27 4.40 P 0.000 0.000 0.000 0.033 -0.002 22 0 22 0
30MAR27 4.50 P 0.000 0.000 0.000 0.042 -0.003 22 0 70 0
30MAR27 4.60 P 0.000 0.000 0.000 0.052 -0.003 22 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.065 -0.003 22 0 110 0
30MAR27 4.80 P 0.095 0.095 0.095 0.079 -0.003 22 15 55 +15
30MAR27 4.90 P 0.000 0.000 0.000 0.096 -0.003 22 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.114 -0.004 22 0 55 0
30MAR27 5.25 P 0.185 0.185 0.185 0.172 -0.004 22 25 35 +25
30MAR27 5.50 P 0.000 0.000 0.000 0.248 -0.003 22 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 0.343 -0.001 22 0 5 0
30MAR27 6.00 P 0.000 0.000 0.000 0.457 +0.001 22 0 25 0
30MAR27 6.25 P 0.000 0.000 0.000 0.590 +0.003 23 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.741 +0.006 23 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.910 +0.011 23 0 60 0
30MAR27 7.00 P 0.000 0.000 0.000 1.093 +0.012 23 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.293 +0.017 24 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.502 +0.018 24 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.698 +0.004 23 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.939 +0.030 25 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.175 +0.052 26 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.395 +0.013 25 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.635 +0.018 26 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.880 +0.038 27 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 3.104 +0.021 25 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 3.358 +0.029 27 0 0 0
TOTAL PUT 2,726 261,480 +161
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 4.93
30MAR26 3.60 C 0.000 0.000 0.000 1.336 +0.031 53 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.236 +0.031 47 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.137 +0.032 48 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.037 +0.031 43 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 0.937 +0.031 38 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 0.838 +0.032 36 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 0.738 +0.031 32 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 0.639 +0.030 29 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 0.540 +0.029 26 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.443 +0.022 24 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 0.347 +0.017 22 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.267 +0.019 24 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.184 +0.005 22 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.123 +0.004 22 0 90 0
30MAR26 5.00 C 0.000 0.000 0.000 0.075 0.000 22 0 188 0
30MAR26 5.25 C 0.020 0.021 0.019 0.016 -0.003 22 46 505 +36
30MAR26 5.50 C 0.000 0.000 0.000 0.002 -0.001 22 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 33 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 51 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 61 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 70 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 75 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 1.042 +0.030 0 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 0.953 +0.042 36 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 0.854 +0.024 33 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.757 +0.026 31 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.659 +0.028 28 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 0.563 +0.033 26 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 0.465 +0.025 23 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.372 +0.021 20 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.287 +0.017 19 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.199 0.000 16 0 53 0
29APR26 4.90 C 0.000 0.000 0.000 0.149 +0.008 18 0 120 0
29APR26 5.00 C 0.134 0.134 0.134 0.100 +0.004 18 2 723 +2
29APR26 5.25 C 0.000 0.000 0.000 0.028 -0.001 18 0 618 0
29APR26 5.50 C 0.000 0.000 0.000 0.006 -0.001 18 0 61 0
29APR26 5.75 C 0.000 0.000 0.000 0.001 -0.001 18 0 41 0
29APR26 6.00 C 0.000 0.000 0.000 0.001 0.000 22 0 90 0
29APR26 6.25 C 0.000 0.000 0.000 0.001 0.000 26 0 60 0
29APR26 6.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 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 1.059 +0.035 39 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 0.962 +0.049 37 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 0.866 +0.028 35 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.766 +0.028 31 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.666 +0.027 28 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 0.568 +0.025 25 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.474 +0.021 23 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.386 +0.017 21 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.307 +0.013 21 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.237 +0.008 20 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.178 +0.003 20 0 30 0
28MAY26 5.00 C 0.000 0.000 0.000 0.130 0.000 20 0 60 0
28MAY26 5.25 C 0.000 0.000 0.000 0.054 -0.003 19 0 233 0
28MAY26 5.50 C 0.000 0.000 0.000 0.019 -0.003 19 0 30 0
28MAY26 5.75 C 0.000 0.000 0.000 0.006 -0.002 19 0 60 0
28MAY26 6.00 C 0.000 0.000 0.000 0.002 -0.001 20 0 30 0
28MAY26 6.25 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.073 +0.030 39 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 0.971 +0.030 35 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 0.869 +0.029 31 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 0.769 +0.028 28 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.671 +0.026 26 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.576 +0.022 24 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.487 +0.018 22 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.406 +0.015 22 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.333 +0.011 21 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.269 +0.008 21 0 60 0
29JUN26 4.90 C 0.000 0.000 0.000 0.214 +0.004 21 0 70 0
29JUN26 5.00 C 0.000 0.000 0.000 0.169 +0.002 21 0 30 0
29JUN26 5.25 C 0.000 0.000 0.000 0.088 -0.001 20 0 17 0
29JUN26 5.50 C 0.000 0.000 0.000 0.042 -0.002 20 0 33 0
29JUN26 5.75 C 0.000 0.000 0.000 0.019 -0.002 20 0 24 0
29JUN26 6.00 C 0.000 0.000 0.000 0.008 -0.001 20 0 60 0
29JUN26 6.25 C 0.000 0.000 0.000 0.003 -0.001 20 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 -0.001 20 0 60 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 22 0 30 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 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 1.075 +0.031 30 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 0.979 +0.028 28 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 0.884 +0.026 26 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.794 +0.025 25 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.709 +0.022 24 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.630 +0.020 24 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.557 +0.019 23 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.465 -0.009 21 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.430 +0.015 23 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.375 +0.014 23 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.324 +0.013 22 0 105 0
29SEP26 5.00 C 0.000 0.000 0.000 0.276 +0.011 22 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.185 +0.007 22 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 0.123 +0.004 22 0 28 0
29SEP26 5.75 C 0.000 0.000 0.000 0.079 +0.003 22 0 30 0
29SEP26 6.00 C 0.000 0.000 0.000 0.049 +0.002 22 0 30 0
29SEP26 6.25 C 0.000 0.000 0.000 0.029 +0.001 22 0 30 0
29SEP26 6.50 C 0.000 0.000 0.000 0.017 +0.001 22 0 13 0
29SEP26 6.75 C 0.000 0.000 0.000 0.010 0.000 22 0 10 0
29SEP26 7.00 C 0.000 0.000 0.000 0.005 0.000 22 0 1 0
29SEP26 7.25 C 0.000 0.000 0.000 0.003 0.000 22 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.002 0.000 23 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 22 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 1.075 +0.030 24 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.986 +0.023 23 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.906 +0.021 23 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.831 +0.021 23 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.760 +0.018 23 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.692 +0.018 23 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.630 +0.016 23 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.569 +0.014 23 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.515 +0.013 23 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.463 +0.013 23 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.416 +0.010 23 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.371 +0.021 23 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.268 +0.006 22 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.197 +0.004 23 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.143 +0.003 23 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.108 +0.002 23 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.076 +0.004 23 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.051 +0.001 23 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.035 +0.001 23 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.024 +0.001 23 0 6 0
30DEC26 7.25 C 0.000 0.000 0.000 0.016 0.000 23 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.011 0.000 23 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.007 0.000 23 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.110 +0.035 23 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.022 +0.041 22 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.940 +0.034 21 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.862 +0.024 21 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.790 +0.018 21 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.726 +0.015 21 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.668 +0.015 21 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.610 +0.013 21 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.559 +0.013 22 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.508 +0.012 22 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.463 +0.010 22 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.420 +0.010 22 0 2 0
30MAR27 5.25 C 0.000 0.000 0.000 0.326 +0.008 22 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 0.250 +0.006 22 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 0.190 +0.004 22 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 0.143 +0.003 22 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 0.106 +0.002 22 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.081 +0.002 23 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.060 +0.001 23 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.043 +0.001 23 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.031 0.000 23 0 0 0
TOTAL CALL 48 4,132 +38
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 53 0 1 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 49 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 45 0 2 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 33 0 30 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 -0.001 25 0 2 0
30MAR26 4.40 P 0.000 0.000 0.000 0.002 -0.002 24 0 59 0
30MAR26 4.50 P 0.000 0.000 0.000 0.004 -0.005 22 0 42 0
30MAR26 4.60 P 0.000 0.000 0.000 0.011 -0.008 22 0 151 0
30MAR26 4.70 P 0.025 0.025 0.025 0.024 -0.015 22 1 160 0
30MAR26 4.80 P 0.000 0.000 0.000 0.047 -0.021 22 0 74 0
30MAR26 4.90 P 0.081 0.081 0.081 0.084 -0.025 21 2 124 0
30MAR26 5.00 P 0.000 0.000 0.000 0.139 -0.024 22 0 422 0
30MAR26 5.25 P 0.000 0.000 0.000 0.334 -0.031 23 0 198 0
30MAR26 5.50 P 0.000 0.000 0.000 0.571 -0.030 25 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 0.820 -0.044 0 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 1.070 -0.045 0 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.320 -0.046 0 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.570 -0.045 0 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.820 -0.033 0 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 2.070 -0.033 0 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.320 -0.044 0 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.570 -0.031 0 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.820 -0.031 0 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 3.070 -0.033 0 0 0 0
29APR26 3.90 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29APR26 4.00 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.001 0.000 19 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.002 -0.002 18 0 43 0
29APR26 4.30 P 0.000 0.000 0.000 0.005 -0.004 18 0 30 0
29APR26 4.40 P 0.000 0.000 0.000 0.011 -0.006 18 0 47 0
29APR26 4.50 P 0.000 0.000 0.000 0.023 -0.010 18 0 62 0
29APR26 4.60 P 0.000 0.000 0.000 0.040 -0.014 17 0 64 0
29APR26 4.70 P 0.059 0.059 0.059 0.068 -0.018 17 10 160 +10
29APR26 4.80 P 0.000 0.000 0.000 0.108 -0.021 17 0 50 0
29APR26 4.90 P 0.000 0.000 0.000 0.159 -0.025 17 0 33 0
29APR26 5.00 P 0.000 0.000 0.000 0.222 -0.027 17 0 394 0
29APR26 5.25 P 0.000 0.000 0.000 0.431 -0.030 18 0 461 0
29APR26 5.50 P 0.000 0.000 0.000 0.646 -0.029 0 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 0.912 -0.002 17 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 1.161 +0.006 20 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.410 +0.014 0 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.659 +0.021 0 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.908 +0.028 0 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 2.158 -0.029 34 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.407 +0.043 34 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.656 +0.051 0 0 0 0
28MAY26 3.90 P 0.000 0.000 0.000 0.001 -0.001 19 0 0 0
28MAY26 4.00 P 0.000 0.000 0.000 0.003 -0.002 20 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.005 -0.005 19 0 0 0
28MAY26 4.20 P 0.000 0.000 0.000 0.011 -0.006 19 0 0 0
28MAY26 4.30 P 0.000 0.000 0.000 0.019 -0.009 19 0 18 0
28MAY26 4.40 P 0.000 0.000 0.000 0.033 -0.010 19 0 3 0
28MAY26 4.50 P 0.000 0.000 0.000 0.049 -0.015 19 0 60 0
28MAY26 4.60 P 0.000 0.000 0.000 0.075 -0.018 19 0 30 0
28MAY26 4.70 P 0.000 0.000 0.000 0.108 -0.022 19 0 30 0
28MAY26 4.80 P 0.000 0.000 0.000 0.150 -0.025 19 0 30 0
28MAY26 4.90 P 0.168 0.179 0.168 0.201 -0.028 19 4 41 +3
28MAY26 5.00 P 0.000 0.000 0.000 0.260 -0.030 18 0 210 0
28MAY26 5.25 P 0.000 0.000 0.000 0.442 -0.032 17 0 251 0
28MAY26 5.50 P 0.000 0.000 0.000 0.656 -0.031 0 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.912 -0.006 14 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 1.162 -0.030 20 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.410 +0.013 0 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.659 -0.030 0 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 1.909 -0.029 26 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 2.158 -0.029 27 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.407 -0.029 0 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.656 +0.051 0 0 0 0
29JUN26 3.90 P 0.000 0.000 0.000 0.006 -0.002 21 0 15 0
29JUN26 4.00 P 0.000 0.000 0.000 0.009 -0.005 20 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.016 -0.006 20 0 4 0
29JUN26 4.20 P 0.000 0.000 0.000 0.025 -0.007 20 0 4 0
29JUN26 4.30 P 0.000 0.000 0.000 0.038 -0.009 20 0 105 0
29JUN26 4.40 P 0.000 0.000 0.000 0.054 -0.013 20 0 62 0
29JUN26 4.50 P 0.000 0.000 0.000 0.077 -0.017 20 0 123 0
29JUN26 4.60 P 0.000 0.000 0.000 0.107 -0.019 20 0 30 0
29JUN26 4.70 P 0.000 0.000 0.000 0.143 -0.022 20 0 32 0
29JUN26 4.80 P 0.000 0.000 0.000 0.187 -0.023 20 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.238 -0.025 19 0 72 0
29JUN26 5.00 P 0.270 0.270 0.270 0.295 -0.028 19 30 236 +30
29JUN26 5.25 P 0.000 0.000 0.000 0.467 -0.030 18 0 53 0
29JUN26 5.50 P 0.000 0.000 0.000 0.671 -0.031 15 0 63 0
29JUN26 5.75 P 0.000 0.000 0.000 0.912 -0.013 13 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 1.162 -0.030 18 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.410 +0.013 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.659 -0.030 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.909 -0.029 24 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.158 -0.029 25 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.407 -0.029 25 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.656 +0.051 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.905 +0.052 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 3.155 +0.052 34 0 0 0
29SEP26 3.90 P 0.000 0.000 0.000 0.029 -0.005 22 0 3 0
29SEP26 4.00 P 0.000 0.000 0.000 0.042 -0.005 22 0 2 0
29SEP26 4.10 P 0.000 0.000 0.000 0.057 -0.007 22 0 33 0
29SEP26 4.20 P 0.000 0.000 0.000 0.076 -0.007 22 0 17 0
29SEP26 4.30 P 0.000 0.000 0.000 0.100 -0.008 22 0 2 0
29SEP26 4.40 P 0.000 0.000 0.000 0.127 -0.011 22 0 14 0
29SEP26 4.50 P 0.000 0.000 0.000 0.159 -0.013 22 0 22 0
29SEP26 4.60 P 0.000 0.000 0.000 0.193 -0.017 22 0 76 0
29SEP26 4.70 P 0.000 0.000 0.000 0.230 -0.018 22 0 32 0
29SEP26 4.80 P 0.000 0.000 0.000 0.278 -0.017 22 0 25 0
29SEP26 4.90 P 0.000 0.000 0.000 0.328 -0.020 21 0 65 0
29SEP26 5.00 P 0.000 0.000 0.000 0.384 -0.023 21 0 35 0
29SEP26 5.25 P 0.000 0.000 0.000 0.570 -0.011 23 0 2 0
29SEP26 5.50 P 0.000 0.000 0.000 0.731 -0.016 21 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.940 -0.060 20 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.178 -0.037 21 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.410 -0.032 14 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.659 -0.044 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.909 -0.029 21 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.158 -0.032 22 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.407 -0.029 23 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.656 -0.026 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.905 -0.018 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 3.155 -0.012 29 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.062 -0.007 23 0 0 0
30DEC26 4.00 P 0.000 0.000 0.000 0.081 -0.007 23 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.101 -0.009 23 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.125 -0.010 23 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.153 -0.012 23 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.185 -0.012 23 0 10 0
30DEC26 4.50 P 0.000 0.000 0.000 0.221 -0.014 23 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.260 -0.015 23 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.314 -0.018 24 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.362 -0.019 24 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.417 -0.008 24 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.460 -0.020 23 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.617 -0.024 23 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.797 -0.025 23 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 0.995 -0.027 23 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.209 -0.029 23 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.436 -0.029 23 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.672 -0.031 23 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.914 -0.029 23 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.160 -0.030 23 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.408 -0.028 23 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.657 -0.028 24 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.906 -0.028 25 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.086 -0.007 23 0 0 0
30MAR27 4.00 P 0.000 0.000 0.000 0.106 -0.009 23 0 90 0
30MAR27 4.10 P 0.000 0.000 0.000 0.131 -0.009 23 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.157 -0.012 23 0 2 0
30MAR27 4.30 P 0.000 0.000 0.000 0.189 -0.012 23 0 10 0
30MAR27 4.40 P 0.000 0.000 0.000 0.222 -0.015 23 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.262 -0.014 23 0 0 0
30MAR27 4.60 P 0.000 0.000 0.000 0.302 -0.017 23 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.350 -0.017 23 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.398 -0.019 23 0 1 0
30MAR27 4.90 P 0.000 0.000 0.000 0.453 -0.020 23 0 2 0
30MAR27 5.00 P 0.000 0.000 0.000 0.510 -0.020 23 0 1 0
30MAR27 5.25 P 0.000 0.000 0.000 0.668 -0.023 23 0 0 0
30MAR27 5.50 P 0.000 0.000 0.000 0.848 -0.025 24 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 1.047 -0.027 24 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.262 -0.028 25 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.490 -0.030 26 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.720 -0.030 27 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.950 -0.033 28 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.187 -0.026 28 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.424 -0.021 28 0 0 0
TOTAL PUT 47 4,726 +43
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 ($0.001) CLOSING PRICE HK$ 10.90
30MAR26 7.75 C 0.000 0.000 0.000 3.189 +0.070 83 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 2.921 +0.058 64 0 0 0
30MAR26 8.25 C 0.000 0.000 0.000 2.672 +0.057 59 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 2.423 +0.049 54 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 2.168 +0.027 43 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 1.910 +0.025 0 0 8 0
30MAR26 9.25 C 0.000 0.000 0.000 1.663 +0.037 0 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 1.414 +0.034 22 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 1.170 +0.029 25 0 0 0
30MAR26 10.00 C 0.959 0.959 0.959 0.947 +0.047 28 15 20 +5
30MAR26 10.50 C 0.524 0.524 0.524 0.521 +0.019 26 9 172 0
30MAR26 11.00 C 0.214 0.216 0.214 0.214 -0.020 24 20 379 +10
30MAR26 11.50 C 0.087 0.088 0.087 0.067 -0.020 25 20 1,592 -20
30MAR26 12.00 C 0.038 0.047 0.038 0.015 -0.012 25 70 1,699 -10
30MAR26 12.50 C 0.000 0.000 0.000 0.003 -0.004 25 0 1,007 0
30MAR26 13.00 C 0.020 0.020 0.020 0.001 -0.001 28 2 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 43 0 367 0
30MAR26 15.00 C 0.000 0.000 0.000 0.001 0.000 48 0 1,131 0
30MAR26 15.50 C 0.000 0.000 0.000 0.001 0.000 52 0 118 0
30MAR26 16.00 C 0.000 0.000 0.000 0.001 0.000 56 0 429 0
30MAR26 16.50 C 0.000 0.000 0.000 0.001 0.000 60 0 192 0
30MAR26 17.00 C 0.000 0.000 0.000 0.001 0.000 64 0 105 0
30MAR26 17.50 C 0.000 0.000 0.000 0.001 0.000 68 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 2.698 +0.049 41 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 2.449 +0.021 37 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 2.214 +0.045 38 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 1.917 -0.039 0 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 1.667 -0.005 0 0 0 0
29APR26 9.50 C 0.000 0.000 0.000 1.501 +0.106 31 0 0 0
29APR26 9.75 C 0.000 0.000 0.000 1.267 +0.030 29 0 0 0
29APR26 10.00 C 0.000 0.000 0.000 1.046 +0.051 27 0 15 0
29APR26 10.50 C 0.000 0.000 0.000 0.661 +0.035 25 0 15 0
29APR26 11.00 C 0.367 0.367 0.367 0.373 +0.004 24 15 165 0
29APR26 11.50 C 0.216 0.216 0.209 0.190 -0.016 24 120 947 +100
29APR26 12.00 C 0.133 0.133 0.133 0.085 -0.014 24 3 1,024 0
29APR26 12.50 C 0.081 0.087 0.081 0.034 -0.009 24 88 1,091 +88
29APR26 13.00 C 0.000 0.000 0.000 0.012 -0.005 24 0 126 0
29APR26 13.50 C 0.031 0.031 0.031 0.004 -0.003 24 86 154 +86
29APR26 14.00 C 0.022 0.022 0.022 0.002 -0.001 26 89 132 +89
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 2.730 +0.057 40 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 2.484 +0.056 38 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 2.252 +0.072 37 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 2.017 +0.035 35 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 1.773 +0.064 32 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 1.536 +0.094 29 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 1.311 +0.022 28 0 0 0
28MAY26 10.00 C 0.000 0.000 0.000 1.100 +0.041 26 0 15 0
28MAY26 10.50 C 0.000 0.000 0.000 0.734 +0.021 25 0 373 0
28MAY26 11.00 C 0.496 0.496 0.496 0.453 -0.002 25 15 75 +13
28MAY26 11.50 C 0.000 0.000 0.000 0.258 -0.007 24 0 708 0
28MAY26 12.00 C 0.198 0.198 0.198 0.135 -0.008 24 10 511 +10
28MAY26 12.50 C 0.000 0.000 0.000 0.065 -0.007 24 0 51 0
28MAY26 13.00 C 0.000 0.000 0.000 0.029 -0.004 24 0 43 0
28MAY26 13.50 C 0.000 0.000 0.000 0.012 -0.003 24 0 25 0
28MAY26 14.00 C 0.000 0.000 0.000 0.005 -0.001 24 0 0 0
28MAY26 14.50 C 0.000 0.000 0.000 0.002 -0.001 24 0 0 0
28MAY26 15.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28MAY26 15.50 C 0.000 0.000 0.000 0.001 0.000 27 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 2.735 +0.054 39 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 2.486 +0.045 36 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 2.252 +0.072 35 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 2.017 +0.035 33 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 1.773 +0.022 30 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 1.551 +0.097 29 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 1.336 +0.047 28 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 1.118 +0.031 26 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 0.780 +0.025 26 0 1 0
29JUN26 11.00 C 0.000 0.000 0.000 0.509 +0.006 25 0 60 0
29JUN26 11.50 C 0.000 0.000 0.000 0.315 +0.002 25 0 453 0
29JUN26 12.00 C 0.000 0.000 0.000 0.186 0.000 25 0 1,095 0
29JUN26 12.50 C 0.000 0.000 0.000 0.105 -0.001 25 0 345 0
29JUN26 13.00 C 0.144 0.144 0.144 0.058 -0.001 25 4 2,021 0
29JUN26 13.50 C 0.000 0.000 0.000 0.030 -0.001 25 0 295 0
29JUN26 14.00 C 0.000 0.000 0.000 0.015 -0.001 25 0 344 0
29JUN26 14.50 C 0.000 0.000 0.000 0.008 0.000 25 0 28 0
29JUN26 15.00 C 0.000 0.000 0.000 0.004 0.000 25 0 10 0
29JUN26 15.50 C 0.000 0.000 0.000 0.002 0.000 25 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.001 0.000 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 30 0 10 0
29SEP26 8.25 C 0.000 0.000 0.000 2.785 +0.089 38 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 2.498 +0.050 31 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 2.254 +0.042 29 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 2.017 +0.003 27 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 1.860 +0.074 30 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 1.568 +0.027 25 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 1.394 -0.057 26 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 1.297 +0.066 29 0 85 0
29SEP26 10.50 C 0.000 0.000 0.000 0.954 -0.003 27 0 35 0
29SEP26 11.00 C 0.000 0.000 0.000 0.742 +0.007 27 0 35 0
29SEP26 11.50 C 0.000 0.000 0.000 0.565 +0.002 28 0 179 0
29SEP26 12.00 C 0.485 0.485 0.485 0.417 0.000 27 20 1,997 +20
29SEP26 12.50 C 0.000 0.000 0.000 0.304 -0.002 27 0 757 0
29SEP26 13.00 C 0.000 0.000 0.000 0.219 -0.002 27 0 1,087 0
29SEP26 13.50 C 0.000 0.000 0.000 0.155 -0.002 27 0 225 0
29SEP26 14.00 C 0.000 0.000 0.000 0.109 -0.002 27 0 30 0
29SEP26 14.50 C 0.175 0.175 0.175 0.076 -0.002 27 20 45 +15
29SEP26 15.00 C 0.000 0.000 0.000 0.053 -0.002 27 0 28 0
29SEP26 15.50 C 0.000 0.000 0.000 0.036 -0.002 27 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.024 -0.001 27 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.016 -0.001 27 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.011 -0.001 27 0 10 0
29SEP26 17.50 C 0.000 0.000 0.000 0.008 0.000 27 0 21 0
30DEC26 8.25 C 0.000 0.000 0.000 2.785 +0.027 32 0 3 0
30DEC26 8.50 C 0.000 0.000 0.000 2.524 +0.048 28 0 7 0
30DEC26 8.75 C 0.000 0.000 0.000 2.300 +0.057 27 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 2.098 -0.028 27 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 1.870 -0.068 26 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 1.689 -0.034 26 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 1.587 +0.010 28 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 1.412 +0.036 27 0 23 0
30DEC26 10.50 C 0.000 0.000 0.000 1.157 +0.014 27 0 16 0
30DEC26 11.00 C 0.000 0.000 0.000 0.943 +0.007 27 0 50 0
30DEC26 11.50 C 0.000 0.000 0.000 0.782 +0.005 28 0 30 0
30DEC26 12.00 C 0.000 0.000 0.000 0.626 +0.002 28 0 3,708 0
30DEC26 12.50 C 0.000 0.000 0.000 0.495 0.000 28 0 284 0
30DEC26 13.00 C 0.000 0.000 0.000 0.387 -0.001 28 0 61 0
30DEC26 13.50 C 0.000 0.000 0.000 0.300 -0.001 28 0 38 0
30DEC26 14.00 C 0.000 0.000 0.000 0.234 -0.002 28 0 47 0
30DEC26 14.50 C 0.000 0.000 0.000 0.180 -0.003 28 0 39 0
30DEC26 15.00 C 0.000 0.000 0.000 0.136 -0.002 28 0 45 0
30DEC26 15.50 C 0.000 0.000 0.000 0.105 -0.003 28 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.080 -0.002 28 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.060 -0.002 28 0 2 0
30DEC26 17.00 C 0.000 0.000 0.000 0.046 -0.001 28 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.034 -0.001 28 0 20 0
30MAR27 8.25 C 0.000 0.000 0.000 2.797 +0.032 28 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 2.585 +0.097 28 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 2.390 -0.002 27 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 2.210 -0.010 27 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 2.038 +0.032 27 0 0 0
30MAR27 9.50 C 0.000 0.000 0.000 1.921 +0.098 28 0 0 0
30MAR27 9.75 C 0.000 0.000 0.000 1.695 +0.014 26 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 1.564 -0.008 27 0 0 0
30MAR27 10.50 C 0.000 0.000 0.000 1.359 +0.032 28 0 0 0
30MAR27 11.00 C 0.000 0.000 0.000 1.135 +0.011 28 0 0 0
30MAR27 11.50 C 0.000 0.000 0.000 0.942 -0.025 28 0 0 0
30MAR27 12.00 C 0.000 0.000 0.000 0.775 -0.033 28 0 0 0
30MAR27 12.50 C 0.000 0.000 0.000 0.631 -0.032 27 0 0 0
30MAR27 13.00 C 0.000 0.000 0.000 0.516 -0.033 27 0 2 0
30MAR27 13.50 C 0.000 0.000 0.000 0.419 -0.031 27 0 0 0
30MAR27 14.00 C 0.000 0.000 0.000 0.335 -0.030 27 0 12 0
30MAR27 14.50 C 0.411 0.411 0.409 0.272 -0.027 27 4 10 +4
30MAR27 15.00 C 0.000 0.000 0.000 0.217 -0.023 27 0 43 0
30MAR27 15.50 C 0.000 0.000 0.000 0.173 -0.023 27 0 0 0
TOTAL CALL 610 29,040 +410
30MAR26 7.75 P 0.000 0.000 0.000 0.001 0.000 53 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 0.001 0.000 48 0 10 0
30MAR26 8.25 P 0.000 0.000 0.000 0.001 0.000 44 0 1,010 0
30MAR26 8.50 P 0.000 0.000 0.000 0.001 0.000 39 0 2 0
30MAR26 8.75 P 0.000 0.000 0.000 0.001 0.000 35 0 42 0
30MAR26 9.00 P 0.000 0.000 0.000 0.001 0.000 31 0 71 0
30MAR26 9.25 P 0.000 0.000 0.000 0.001 -0.002 27 0 263 0
30MAR26 9.50 P 0.000 0.000 0.000 0.002 -0.005 25 0 437 0
30MAR26 9.75 P 0.000 0.000 0.000 0.006 -0.011 24 0 528 0
30MAR26 10.00 P 0.000 0.000 0.000 0.018 -0.021 24 0 550 0
30MAR26 10.50 P 0.000 0.000 0.000 0.090 -0.048 24 0 1,325 0
30MAR26 11.00 P 0.317 0.317 0.317 0.289 -0.088 23 10 1,637 -10
30MAR26 11.50 P 0.000 0.000 0.000 0.667 -0.071 26 0 2,531 0
30MAR26 12.00 P 0.000 0.000 0.000 1.105 -0.051 24 0 236 0
30MAR26 12.50 P 0.000 0.000 0.000 1.600 -0.040 0 0 146 0
30MAR26 13.00 P 0.000 0.000 0.000 2.100 -0.040 0 0 51 0
30MAR26 13.50 P 0.000 0.000 0.000 2.600 -0.040 0 0 0 0
30MAR26 14.00 P 0.000 0.000 0.000 3.100 -0.043 0 0 0 0
30MAR26 14.50 P 0.000 0.000 0.000 3.600 -0.043 0 0 0 0
30MAR26 15.00 P 0.000 0.000 0.000 4.100 -0.040 0 0 0 0
30MAR26 15.50 P 0.000 0.000 0.000 4.600 -0.043 0 0 0 0
30MAR26 16.00 P 0.000 0.000 0.000 5.100 -0.043 0 0 0 0
30MAR26 16.50 P 0.000 0.000 0.000 5.600 -0.040 0 0 0 0
30MAR26 17.00 P 0.000 0.000 0.000 6.100 -0.043 0 0 0 0
30MAR26 17.50 P 0.000 0.000 0.000 6.600 -0.040 0 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 0.001 -0.001 25 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 0.002 -0.002 24 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 0.005 -0.005 24 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 0.012 -0.007 24 0 15 0
29APR26 9.50 P 0.000 0.000 0.000 0.025 -0.012 24 0 48 0
29APR26 9.75 P 0.000 0.000 0.000 0.047 -0.019 24 0 179 0
29APR26 10.00 P 0.000 0.000 0.000 0.079 -0.029 24 0 714 0
29APR26 10.50 P 0.000 0.000 0.000 0.201 -0.041 24 0 675 0
29APR26 11.00 P 0.450 0.454 0.450 0.423 -0.068 24 30 313 +30
29APR26 11.50 P 0.000 0.000 0.000 0.756 -0.073 24 0 272 0
29APR26 12.00 P 0.000 0.000 0.000 1.188 -0.053 27 0 122 0
29APR26 12.50 P 0.000 0.000 0.000 1.623 -0.058 26 0 15 0
29APR26 13.00 P 0.000 0.000 0.000 2.100 -0.095 0 0 0 0
29APR26 13.50 P 0.000 0.000 0.000 2.600 -0.046 0 0 0 0
29APR26 14.00 P 0.000 0.000 0.000 3.100 -0.043 0 0 0 0
29APR26 14.50 P 0.000 0.000 0.000 3.600 -0.046 0 0 0 0
29APR26 15.00 P 0.000 0.000 0.000 4.100 -0.053 0 0 0 0
29APR26 15.50 P 0.000 0.000 0.000 4.600 -0.043 0 0 0 0
29APR26 16.00 P 0.000 0.000 0.000 5.100 -0.053 0 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 0.005 -0.003 24 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 0.012 -0.004 24 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 0.022 -0.008 24 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 0.037 -0.012 24 0 28 0
28MAY26 9.25 P 0.000 0.000 0.000 0.064 -0.015 24 0 17 0
28MAY26 9.50 P 0.000 0.000 0.000 0.102 -0.020 24 0 28 0
28MAY26 9.75 P 0.000 0.000 0.000 0.155 -0.025 24 0 71 0
28MAY26 10.00 P 0.000 0.000 0.000 0.226 -0.029 24 0 247 0
28MAY26 10.50 P 0.396 0.396 0.396 0.424 -0.040 23 90 268 +75
28MAY26 11.00 P 0.670 0.670 0.670 0.703 -0.045 23 15 480 0
28MAY26 11.50 P 0.000 0.000 0.000 1.053 -0.050 22 0 85 0
28MAY26 12.00 P 0.000 0.000 0.000 1.462 -0.050 20 0 145 0
28MAY26 12.50 P 0.000 0.000 0.000 1.895 -0.044 0 0 0 0
28MAY26 13.00 P 0.000 0.000 0.000 2.395 -0.022 0 0 0 0
28MAY26 13.50 P 0.000 0.000 0.000 2.862 -0.027 0 0 0 0
28MAY26 14.00 P 0.000 0.000 0.000 3.345 -0.017 0 0 0 0
28MAY26 14.50 P 0.000 0.000 0.000 3.823 -0.018 0 0 0 0
28MAY26 15.00 P 0.000 0.000 0.000 4.281 -0.064 0 0 0 0
28MAY26 15.50 P 0.000 0.000 0.000 4.784 -0.073 0 0 0 0
28MAY26 16.00 P 0.000 0.000 0.000 5.302 -0.028 0 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.019 -0.004 25 0 75 0
29JUN26 8.50 P 0.000 0.000 0.000 0.033 -0.005 25 0 99 0
29JUN26 8.75 P 0.000 0.000 0.000 0.050 -0.007 25 0 147 0
29JUN26 9.00 P 0.000 0.000 0.000 0.078 -0.010 25 0 184 0
29JUN26 9.25 P 0.000 0.000 0.000 0.117 -0.012 25 0 82 0
29JUN26 9.50 P 0.000 0.000 0.000 0.167 -0.016 24 0 104 0
29JUN26 9.75 P 0.000 0.000 0.000 0.232 -0.019 24 0 82 0
29JUN26 10.00 P 0.000 0.000 0.000 0.312 -0.023 24 0 160 0
29JUN26 10.50 P 0.000 0.000 0.000 0.521 -0.028 24 0 124 0
29JUN26 11.00 P 0.000 0.000 0.000 0.798 -0.033 24 0 227 0
29JUN26 11.50 P 0.000 0.000 0.000 1.133 -0.108 23 0 302 0
29JUN26 12.00 P 0.000 0.000 0.000 1.595 +0.001 27 0 842 0
29JUN26 12.50 P 0.000 0.000 0.000 1.988 -0.023 24 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 2.439 -0.096 23 0 35 0
29JUN26 13.50 P 0.000 0.000 0.000 2.904 -0.035 0 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 3.379 -0.044 0 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 3.861 -0.069 0 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 4.347 -0.043 0 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 4.835 -0.043 0 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 5.326 -0.074 0 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 5.818 -0.045 0 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 6.310 -0.058 0 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 6.807 -0.061 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.092 -0.010 27 0 85 0
29SEP26 8.50 P 0.000 0.000 0.000 0.126 -0.010 27 0 33 0
29SEP26 8.75 P 0.000 0.000 0.000 0.169 -0.013 27 0 121 0
29SEP26 9.00 P 0.000 0.000 0.000 0.220 -0.017 27 0 98 0
29SEP26 9.25 P 0.000 0.000 0.000 0.281 -0.017 27 0 83 0
29SEP26 9.50 P 0.000 0.000 0.000 0.356 -0.020 27 0 36 0
29SEP26 9.75 P 0.000 0.000 0.000 0.438 -0.024 27 0 49 0
29SEP26 10.00 P 0.000 0.000 0.000 0.533 -0.025 26 0 151 0
29SEP26 10.50 P 0.000 0.000 0.000 0.765 -0.028 26 0 165 0
29SEP26 11.00 P 0.000 0.000 0.000 1.047 -0.042 27 0 210 0
29SEP26 11.50 P 0.000 0.000 0.000 1.405 -0.054 28 0 118 0
29SEP26 12.00 P 0.000 0.000 0.000 1.724 -0.115 26 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 2.103 -0.144 25 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 2.577 -0.106 28 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 2.995 -0.145 26 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 3.446 -0.169 25 0 203 0
29SEP26 14.50 P 0.000 0.000 0.000 3.968 -0.108 30 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 4.384 -0.098 0 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 4.907 -0.113 26 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 5.372 -0.115 0 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 5.851 -0.122 0 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 6.310 -0.058 0 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 6.823 -0.110 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 0.172 -0.012 27 0 100 0
30DEC26 8.50 P 0.000 0.000 0.000 0.219 -0.013 27 0 96 0
30DEC26 8.75 P 0.000 0.000 0.000 0.275 -0.016 27 0 81 0
30DEC26 9.00 P 0.000 0.000 0.000 0.337 -0.017 27 0 185 0
30DEC26 9.25 P 0.000 0.000 0.000 0.412 -0.020 27 0 96 0
30DEC26 9.50 P 0.000 0.000 0.000 0.491 -0.023 27 0 50 0
30DEC26 9.75 P 0.000 0.000 0.000 0.587 -0.023 27 0 24 0
30DEC26 10.00 P 0.000 0.000 0.000 0.686 -0.030 27 0 129 0
30DEC26 10.50 P 0.000 0.000 0.000 0.935 -0.026 27 0 126 0
30DEC26 11.00 P 0.000 0.000 0.000 1.228 -0.030 28 0 121 0
30DEC26 11.50 P 0.000 0.000 0.000 1.568 -0.030 28 0 133 0
30DEC26 12.00 P 0.000 0.000 0.000 1.943 -0.039 29 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 2.331 -0.041 30 0 104 0
30DEC26 13.00 P 0.000 0.000 0.000 2.744 -0.042 30 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 3.180 -0.038 31 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 3.614 -0.039 31 0 0 0
30DEC26 14.50 P 0.000 0.000 0.000 4.059 -0.041 31 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 4.512 -0.039 31 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 4.981 -0.039 31 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 5.440 -0.056 30 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 5.911 -0.075 28 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 6.313 -0.181 0 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 6.855 -0.089 0 0 0 0
30MAR27 8.25 P 0.201 0.201 0.201 0.230 -0.031 27 25 131 +25
30MAR27 8.50 P 0.265 0.265 0.265 0.283 -0.038 27 11 22 +11
30MAR27 8.75 P 0.000 0.000 0.000 0.349 -0.035 27 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 0.415 -0.045 27 0 20 0
30MAR27 9.25 P 0.000 0.000 0.000 0.505 -0.035 27 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 0.579 -0.058 26 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 0.698 -0.041 27 0 5 0
30MAR27 10.00 P 0.000 0.000 0.000 0.810 -0.045 27 0 1 0
30MAR27 10.50 P 1.015 1.015 1.015 1.064 -0.025 27 1 3 +1
30MAR27 11.00 P 0.000 0.000 0.000 1.285 -0.109 26 0 0 0
30MAR27 11.50 P 0.000 0.000 0.000 1.680 -0.054 28 0 0 0
30MAR27 12.00 P 0.000 0.000 0.000 2.030 -0.066 28 0 0 0
30MAR27 12.50 P 0.000 0.000 0.000 2.405 -0.071 29 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 2.811 -0.070 29 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 3.237 -0.068 30 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 3.680 -0.064 31 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 4.119 -0.085 31 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 4.566 -0.049 31 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 5.019 -0.057 31 0 0 0
TOTAL PUT 182 19,436 +132
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$ 14.74
30MAR26 5.00 C 0.00 0.00 0.00 9.75 -0.22 167 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 9.50 -0.22 158 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 9.25 -0.22 149 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 9.00 -0.22 140 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 8.75 -0.22 132 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 8.50 -0.22 123 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 8.25 -0.22 114 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 8.00 -0.22 104 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 7.75 -0.22 90 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 7.50 -0.22 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 7.25 -0.22 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 7.07 -0.15 160 0 2 0
30MAR26 8.00 C 0.00 0.00 0.00 6.75 -0.22 0 0 6 0
30MAR26 8.25 C 0.00 0.00 0.00 6.59 -0.13 154 0 30 0
30MAR26 8.50 C 0.00 0.00 0.00 6.25 -0.22 0 0 21 0
30MAR26 8.75 C 0.00 0.00 0.00 6.00 -0.22 0 0 25 0
30MAR26 9.00 C 0.00 0.00 0.00 5.75 -0.27 0 0 77 0
30MAR26 9.25 C 0.00 0.00 0.00 5.59 -0.13 127 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 5.31 -0.16 111 0 36 0
30MAR26 9.75 C 0.00 0.00 0.00 5.10 -0.12 118 0 38 0
30MAR26 10.00 C 0.00 0.00 0.00 4.85 -0.11 112 0 220 0
30MAR26 10.50 C 0.00 0.00 0.00 4.26 -0.21 61 0 534 0
30MAR26 11.00 C 0.00 0.00 0.00 3.76 -0.22 52 0 391 0
30MAR26 11.50 C 0.00 0.00 0.00 3.36 -0.13 80 0 265 0
30MAR26 12.00 C 0.00 0.00 0.00 2.80 -0.17 56 0 397 0
30MAR26 12.50 C 0.00 0.00 0.00 2.39 -0.13 63 20 701 0
30MAR26 13.00 C 0.00 0.00 0.00 1.88 -0.29 51 0 287 0
30MAR26 13.50 C 0.00 0.00 0.00 1.48 -0.20 50 0 138 0
30MAR26 14.00 C 0.98 0.98 0.98 1.10 -0.26 48 7 204 0
30MAR26 14.50 C 0.80 0.80 0.70 0.82 -0.23 50 37 515 -12
30MAR26 15.00 C 0.53 0.64 0.51 0.58 -0.21 49 103 414 -59
30MAR26 15.50 C 0.39 0.42 0.38 0.42 -0.19 51 23 168 -1
30MAR26 16.00 C 0.27 0.33 0.26 0.28 -0.16 51 1,172 798 -367
30MAR26 16.50 C 0.20 0.24 0.20 0.18 -0.13 51 42 257 -2
30MAR26 17.00 C 0.16 0.17 0.16 0.11 -0.10 51 34 553 -26
30MAR26 17.50 C 0.00 0.00 0.00 0.07 -0.08 51 0 157 0
30MAR26 18.00 C 0.00 0.00 0.00 0.04 -0.06 51 0 30 0
30MAR26 18.50 C 0.00 0.00 0.00 0.03 -0.03 53 0 128 0
30MAR26 19.00 C 0.00 0.00 0.00 0.02 -0.02 54 0 68 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 - 53 0 0 -
29APR26 7.25 C 0.00 0.00 0.00 7.52 -0.27 74 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 7.27 -0.32 69 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 7.07 -0.17 96 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 6.77 -0.21 59 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 6.59 -0.15 93 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 6.27 -0.22 37 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 6.02 -0.22 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 5.81 -0.21 72 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 5.59 -0.16 76 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.31 -0.17 65 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.10 -0.16 71 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.85 -0.14 67 0 22 0
29APR26 10.50 C 0.00 0.00 0.00 4.29 -0.28 44 0 30 0
29APR26 11.00 C 0.00 0.00 0.00 3.80 -0.24 41 0 75 0
29APR26 11.50 C 0.00 0.00 0.00 3.36 -0.22 47 0 408 0
29APR26 12.00 C 2.80 2.80 2.80 2.87 -0.21 42 5 244 0
29APR26 12.50 C 0.00 0.00 0.00 2.40 -0.23 38 20 56 0
29APR26 13.00 C 0.00 0.00 0.00 2.15 -0.10 49 0 64 0
29APR26 13.50 C 0.00 0.00 0.00 1.78 -0.12 48 0 65 0
29APR26 14.00 C 1.45 1.45 1.45 1.39 -0.24 44 15 18 +1
29APR26 14.50 C 1.07 1.07 1.07 1.12 -0.23 44 15 60 +15
29APR26 15.00 C 0.81 0.81 0.81 0.91 -0.22 46 15 119 0
29APR26 15.50 C 0.00 0.00 0.00 0.72 -0.18 46 0 121 0
29APR26 16.00 C 0.58 0.59 0.58 0.56 -0.17 46 4 218 +2
29APR26 16.50 C 0.43 0.43 0.43 0.43 -0.14 46 15 47 0
29APR26 17.00 C 0.36 0.38 0.36 0.32 -0.13 46 60 103 +45
29APR26 17.50 C 0.26 0.33 0.26 0.24 -0.10 46 47 40 +10
29APR26 18.00 C 0.28 0.28 0.25 0.17 -0.09 45 30 78 +30
29APR26 18.50 C 0.24 0.24 0.23 0.13 -0.07 46 30 106 +24
29APR26 19.00 C 0.00 0.00 0.00 0.09 -0.06 46 0 186 0
29APR26 19.50 C 0.16 0.16 0.16 0.07 - 46 15 15 -
28MAY26 8.25 C 0.00 0.00 0.00 6.59 -0.17 70 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 6.29 -0.22 44 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 6.04 -0.22 39 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 5.81 -0.21 52 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 5.59 -0.18 57 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 5.31 -0.25 45 0 15 0
28MAY26 9.75 C 0.00 0.00 0.00 5.10 -0.21 53 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.85 -0.19 50 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.34 -0.23 42 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.86 -0.32 40 0 411 0
28MAY26 11.50 C 0.00 0.00 0.00 3.47 -0.24 46 0 728 0
28MAY26 12.00 C 0.00 0.00 0.00 2.92 -0.36 36 0 1,150 0
28MAY26 12.50 C 0.00 0.00 0.00 2.53 -0.39 38 0 1,450 0
28MAY26 13.00 C 0.00 0.00 0.00 2.27 -0.17 44 0 681 0
28MAY26 13.50 C 0.00 0.00 0.00 1.91 -0.18 43 0 255 0
28MAY26 14.00 C 1.54 1.54 1.54 1.59 -0.22 42 15 201 0
28MAY26 14.50 C 1.22 1.22 1.19 1.33 -0.21 43 60 254 +60
28MAY26 15.00 C 1.02 1.10 1.02 1.11 -0.20 43 35 108 +34
28MAY26 15.50 C 0.00 0.00 0.00 0.92 -0.18 43 0 45 0
28MAY26 16.00 C 0.70 0.72 0.70 0.76 -0.15 44 58 59 +43
28MAY26 16.50 C 0.00 0.00 0.00 0.61 -0.14 44 0 0 0
28MAY26 17.00 C 0.51 0.51 0.51 0.49 -0.12 44 15 15 +15
28MAY26 17.50 C 0.00 0.00 0.00 0.38 -0.11 43 0 0 0
28MAY26 18.00 C 0.37 0.37 0.37 0.30 -0.09 43 15 15 0
28MAY26 18.50 C 0.00 0.00 0.00 0.24 -0.08 44 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.18 -0.07 43 0 45 0
28MAY26 19.50 C 0.00 0.00 0.00 0.14 - 43 0 0 -
29JUN26 5.50 C 0.00 0.00 0.00 9.27 -0.23 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 9.03 -0.22 75 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 8.78 -0.23 69 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 8.53 -0.23 63 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 8.28 -0.23 52 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 8.03 -0.23 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 7.78 -0.24 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 7.53 -0.26 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 7.29 -0.30 54 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 7.07 -0.19 67 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 6.79 -0.25 44 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 6.59 -0.20 65 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 6.29 -0.22 0 0 67 0
29JUN26 8.75 C 0.00 0.00 0.00 6.16 -0.10 70 0 6 0
29JUN26 9.00 C 0.00 0.00 0.00 5.88 -0.17 63 0 26 0
29JUN26 9.25 C 0.00 0.00 0.00 5.59 -0.19 53 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 5.31 -0.25 41 0 9 0
29JUN26 9.75 C 0.00 0.00 0.00 5.15 -0.16 56 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 4.91 -0.13 54 0 41 0
29JUN26 10.50 C 0.00 0.00 0.00 4.34 -0.27 39 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 4.00 -0.18 51 0 22 0
29JUN26 11.50 C 0.00 0.00 0.00 3.47 -0.24 43 0 132 0
29JUN26 12.00 C 0.00 0.00 0.00 3.09 -0.19 44 0 608 0
29JUN26 12.50 C 0.00 0.00 0.00 2.75 -0.17 46 0 750 0
29JUN26 13.00 C 0.00 0.00 0.00 2.35 -0.12 44 0 238 0
29JUN26 13.50 C 0.00 0.00 0.00 1.94 -0.24 40 0 29 0
29JUN26 14.00 C 0.00 0.00 0.00 1.68 -0.22 42 0 115 0
29JUN26 14.50 C 0.00 0.00 0.00 1.44 -0.20 42 0 23 0
29JUN26 15.00 C 0.00 0.00 0.00 1.22 -0.19 43 0 14 0
29JUN26 15.50 C 0.00 0.00 0.00 1.04 -0.15 43 0 0 0
29JUN26 16.00 C 0.89 0.89 0.89 0.88 -0.12 44 15 100 -1
29JUN26 16.50 C 0.00 0.00 0.00 0.72 -0.12 43 0 10 0
29JUN26 17.00 C 0.00 0.00 0.00 0.60 -0.10 43 0 2 0
29JUN26 17.50 C 0.00 0.00 0.00 0.49 -0.09 43 0 17 0
29JUN26 18.00 C 0.00 0.00 0.00 0.40 -0.08 43 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.33 -0.06 43 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.26 -0.06 43 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.21 - 43 0 0 -
29SEP26 6.75 C 0.00 0.00 0.00 8.03 -0.23 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 7.78 -0.24 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 7.53 -0.26 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 7.29 -0.30 47 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 7.07 -0.19 55 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 6.79 -0.25 39 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 6.59 -0.20 54 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 6.30 -0.22 41 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.16 -0.12 56 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.88 -0.17 51 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.59 -0.19 43 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.39 -0.20 47 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.15 -0.17 45 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.91 -0.15 44 0 16 0
29SEP26 10.50 C 0.00 0.00 0.00 4.43 -0.23 41 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 4.04 -0.16 42 0 12 0
29SEP26 11.50 C 0.00 0.00 0.00 3.65 -0.09 42 0 25 0
29SEP26 12.00 C 0.00 0.00 0.00 3.22 -0.14 40 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 2.86 -0.15 39 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.48 -0.20 38 0 75 0
29SEP26 13.50 C 0.00 0.00 0.00 2.27 -0.12 40 0 50 0
29SEP26 14.00 C 0.00 0.00 0.00 2.00 -0.13 40 0 27 0
29SEP26 14.50 C 0.00 0.00 0.00 1.73 -0.19 39 0 17 0
29SEP26 15.00 C 0.00 0.00 0.00 1.53 -0.18 39 0 289 0
29SEP26 15.50 C 0.00 0.00 0.00 1.36 -0.15 40 0 200 0
29SEP26 16.00 C 0.00 0.00 0.00 1.20 -0.19 40 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 1.07 -0.14 41 0 1 0
29SEP26 17.00 C 0.00 0.00 0.00 0.94 -0.13 41 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 0.82 -0.11 41 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.71 -0.11 41 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.61 -0.11 40 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.53 -0.09 40 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.46 - 41 0 0 -
30DEC26 7.25 C 0.00 0.00 0.00 7.53 -0.26 0 0 3 0
30DEC26 7.50 C 0.00 0.00 0.00 7.29 -0.30 41 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 7.07 -0.19 47 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 6.80 -0.24 40 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 6.59 -0.20 46 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 6.31 -0.22 39 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 6.16 -0.13 48 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.88 -0.18 43 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.60 -0.23 38 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.39 -0.21 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.16 -0.22 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.91 -0.16 37 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.43 -0.26 34 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 4.07 -0.19 36 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 3.65 -0.23 35 0 11 0
30DEC26 12.00 C 0.00 0.00 0.00 3.33 -0.22 36 0 3,044 0
30DEC26 12.50 C 0.00 0.00 0.00 3.04 -0.19 37 0 6 0
30DEC26 13.00 C 0.00 0.00 0.00 2.74 -0.21 37 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 2.47 -0.21 37 0 18 0
30DEC26 14.00 C 0.00 0.00 0.00 2.24 -0.20 37 0 15 0
30DEC26 14.50 C 0.00 0.00 0.00 2.01 -0.19 37 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 1.82 -0.18 37 0 98 0
30DEC26 15.50 C 0.00 0.00 0.00 1.62 -0.19 37 0 9 0
30DEC26 16.00 C 0.00 0.00 0.00 1.46 -0.17 38 0 66 0
30DEC26 16.50 C 0.00 0.00 0.00 1.32 -0.15 38 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.20 -0.15 38 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 1.10 -0.15 39 0 3 0
30DEC26 18.00 C 0.00 0.00 0.00 0.99 -0.14 39 0 7 0
30DEC26 18.50 C 0.00 0.00 0.00 0.89 -0.13 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.78 -0.14 39 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.70 - 39 0 0 -
30MAR27 9.50 C 0.00 0.00 0.00 5.39 -0.27 34 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 5.24 -0.22 37 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.05 -0.22 38 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.66 -0.22 38 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.30 -0.22 38 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.96 -0.21 38 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.65 -0.21 38 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.35 -0.09 38 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.07 -0.10 38 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.73 -0.18 36 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.50 -0.18 36 0 6 0
30MAR27 14.50 C 0.00 0.00 0.00 2.27 -0.18 36 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 2.08 -0.17 37 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 1.89 -0.17 37 0 0 0
30MAR27 16.00 C 1.70 1.70 1.70 1.73 -0.16 37 10 10 +10
30MAR27 16.50 C 0.00 0.00 0.00 1.57 -0.18 37 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.43 -0.19 37 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.32 -0.18 37 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 1.24 -0.13 38 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 1.13 -0.12 38 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.03 -0.12 38 0 3 0
30MAR27 19.50 C 0.00 0.00 0.00 0.93 - 38 0 0 -
TOTAL CALL 1,932 20,746 -179
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 193 0 15 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 176 0 26 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 169 0 6 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 162 0 20 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 155 0 12 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 148 0 25 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 141 0 27 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 135 0 58 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 129 0 29 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 124 0 132 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 118 0 21 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 113 0 90 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 108 0 66 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 103 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 79 0 132 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 75 0 595 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 66 0 402 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 58 0 127 0
30MAR26 11.50 P 0.04 0.04 0.03 0.01 -0.01 50 110 322 +100
30MAR26 12.00 P 0.00 0.00 0.00 0.03 -0.01 52 0 272 0
30MAR26 12.50 P 0.00 0.00 0.00 0.06 -0.03 51 0 554 0
30MAR26 13.00 P 0.17 0.17 0.15 0.12 -0.03 50 50 346 -10
30MAR26 13.50 P 0.00 0.00 0.00 0.21 -0.03 49 0 141 0
30MAR26 14.00 P 0.47 0.47 0.46 0.35 -0.03 49 17 184 +1
30MAR26 14.50 P 0.63 0.63 0.63 0.56 -0.01 49 1 124 +1
30MAR26 15.00 P 0.96 0.96 0.96 0.84 0.00 51 15 34 -14
30MAR26 15.50 P 1.24 1.24 1.24 1.18 +0.07 53 15 120 0
30MAR26 16.00 P 0.00 0.00 0.00 1.51 +0.02 50 0 75 0
30MAR26 16.50 P 0.00 0.00 0.00 1.97 +0.09 56 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.42 +0.20 59 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.81 +0.10 51 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.27 +0.13 45 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 3.77 +0.08 51 0 5 0
30MAR26 19.00 P 0.00 0.00 0.00 4.26 +0.08 0 0 25 0
30MAR26 19.50 P 0.00 0.00 0.00 4.76 - 0 0 0 -
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 78 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 71 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 59 0 19 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 56 0 17 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 53 0 85 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 44 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 471 0
29APR26 10.50 P 0.00 0.00 0.00 0.02 0.00 47 0 147 0
29APR26 11.00 P 0.06 0.06 0.06 0.04 -0.01 46 10 469 -10
29APR26 11.50 P 0.00 0.00 0.00 0.07 -0.01 46 0 230 0
29APR26 12.00 P 0.14 0.14 0.14 0.12 -0.02 46 15 230 +15
29APR26 12.50 P 0.20 0.20 0.19 0.19 -0.01 45 107 151 +79
29APR26 13.00 P 0.34 0.34 0.28 0.29 -0.02 45 32 44 +15
29APR26 13.50 P 0.43 0.43 0.43 0.43 -0.01 44 15 173 +15
29APR26 14.00 P 0.71 0.71 0.68 0.61 0.00 44 3 61 0
29APR26 14.50 P 0.88 0.88 0.88 0.84 +0.02 45 1 31 0
29APR26 15.00 P 1.24 1.24 1.24 1.11 +0.05 45 15 78 +15
29APR26 15.50 P 0.00 0.00 0.00 1.44 +0.08 46 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 1.72 0.00 43 0 15 0
29APR26 16.50 P 0.00 0.00 0.00 2.19 +0.08 49 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 2.53 +0.03 46 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.03 +0.12 51 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.49 +0.15 54 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.96 +0.16 56 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.42 +0.15 57 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.88 - 57 0 0 -
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 47 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 0.00 0.00 0.00 0.01 0.00 42 0 61 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 -0.01 40 0 15 0
28MAY26 10.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 160 0
28MAY26 10.50 P 0.00 0.00 0.00 0.05 0.00 44 0 90 0
28MAY26 11.00 P 0.10 0.10 0.10 0.08 -0.01 43 15 563 +15
28MAY26 11.50 P 0.15 0.16 0.15 0.13 -0.01 43 30 790 0
28MAY26 12.00 P 0.00 0.00 0.00 0.20 -0.01 43 0 1,000 0
28MAY26 12.50 P 0.00 0.00 0.00 0.29 -0.01 42 0 1,277 0
28MAY26 13.00 P 0.50 0.50 0.39 0.42 0.00 42 35 657 +35
28MAY26 13.50 P 0.00 0.00 0.00 0.58 +0.01 42 0 122 0
28MAY26 14.00 P 0.00 0.00 0.00 0.77 +0.02 42 0 199 0
28MAY26 14.50 P 1.13 1.13 1.13 1.01 +0.03 42 15 386 +15
28MAY26 15.00 P 1.44 1.44 1.34 1.29 +0.05 43 30 261 +30
28MAY26 15.50 P 1.77 1.78 1.56 1.61 +0.08 44 75 150 +75
28MAY26 16.00 P 0.00 0.00 0.00 1.97 +0.10 45 0 30 0
28MAY26 16.50 P 0.00 0.00 0.00 2.34 +0.09 46 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 2.74 +0.12 47 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.15 +0.12 47 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.58 +0.13 48 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.04 +0.16 50 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.50 +0.16 51 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.98 - 54 0 0 -
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 61 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 56 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 53 0 8 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 51 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 46 0 50 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 44 0 55 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 42 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 40 0 7 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 0.00 42 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.03 -0.01 42 0 85 0
29JUN26 9.50 P 0.00 0.00 0.00 0.05 0.00 44 0 1,998 0
29JUN26 9.75 P 0.00 0.00 0.00 0.06 0.00 43 0 23 0
29JUN26 10.00 P 0.00 0.00 0.00 0.08 0.00 44 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 0.12 0.00 43 0 80 0
29JUN26 11.00 P 0.00 0.00 0.00 0.18 +0.01 42 0 98 0
29JUN26 11.50 P 0.00 0.00 0.00 0.26 +0.01 42 0 73 0
29JUN26 12.00 P 0.00 0.00 0.00 0.37 +0.02 42 0 1,665 0
29JUN26 12.50 P 0.00 0.00 0.00 0.50 +0.02 42 0 873 0
29JUN26 13.00 P 0.00 0.00 0.00 0.67 +0.03 42 0 234 0
29JUN26 13.50 P 0.87 0.87 0.87 0.86 +0.04 42 15 63 -15
29JUN26 14.00 P 0.00 0.00 0.00 1.09 +0.05 42 0 45 0
29JUN26 14.50 P 0.00 0.00 0.00 1.35 +0.06 42 0 15 0
29JUN26 15.00 P 1.70 1.70 1.70 1.66 +0.09 43 15 15 +6
29JUN26 15.50 P 2.04 2.04 2.04 1.99 +0.10 43 15 15 +5
29JUN26 16.00 P 0.00 0.00 0.00 2.32 +0.07 43 0 6 0
29JUN26 16.50 P 0.00 0.00 0.00 2.70 +0.08 43 0 15 0
29JUN26 17.00 P 0.00 0.00 0.00 3.11 +0.09 44 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.48 +0.06 43 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.99 +0.15 47 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.42 +0.15 48 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.89 +0.17 50 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.36 - 51 0 0 -
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 43 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 38 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.02 0.00 40 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.03 0.00 40 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.04 0.00 41 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.05 0.00 40 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.07 0.00 41 0 9 0
29SEP26 9.00 P 0.00 0.00 0.00 0.08 -0.01 40 0 41 0
29SEP26 9.25 P 0.00 0.00 0.00 0.10 -0.01 40 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.13 0.00 41 0 55 0
29SEP26 9.75 P 0.00 0.00 0.00 0.16 0.00 41 0 0 0
29SEP26 10.00 P 0.18 0.18 0.18 0.19 0.00 41 16 56 +16
29SEP26 10.50 P 0.00 0.00 0.00 0.26 +0.01 40 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.35 +0.01 40 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.46 +0.01 39 0 1 0
29SEP26 12.00 P 0.00 0.00 0.00 0.60 +0.01 39 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.77 +0.02 39 0 5 0
29SEP26 13.00 P 0.00 0.00 0.00 0.96 +0.02 39 0 5 0
29SEP26 13.50 P 0.00 0.00 0.00 1.19 +0.03 40 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.43 +0.05 40 0 45 0
29SEP26 14.50 P 0.00 0.00 0.00 1.71 +0.06 40 0 83 0
29SEP26 15.00 P 0.00 0.00 0.00 2.02 +0.07 41 0 215 0
29SEP26 15.50 P 0.00 0.00 0.00 2.35 +0.09 41 0 200 0
29SEP26 16.00 P 0.00 0.00 0.00 2.71 +0.08 42 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.06 +0.09 42 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.44 +0.10 42 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.83 +0.11 43 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.24 +0.12 43 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.66 +0.13 44 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.09 +0.14 44 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.53 - 45 0 0 -
30DEC26 7.25 P 0.00 0.00 0.00 0.03 -0.01 39 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.04 -0.01 39 0 108 0
30DEC26 7.75 P 0.09 0.09 0.09 0.05 -0.01 39 1 82 0
30DEC26 8.00 P 0.00 0.00 0.00 0.07 0.00 39 0 60 0
30DEC26 8.25 P 0.00 0.00 0.00 0.08 -0.01 39 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.10 -0.01 39 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.12 -0.01 39 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.15 -0.01 39 0 7 0
30DEC26 9.25 P 0.00 0.00 0.00 0.18 -0.01 39 0 1 0
30DEC26 9.50 P 0.23 0.23 0.23 0.21 -0.01 39 10 20 +10
30DEC26 9.75 P 0.00 0.00 0.00 0.26 +0.01 39 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.30 0.00 39 0 97 0
30DEC26 10.50 P 0.00 0.00 0.00 0.39 +0.01 39 0 120 0
30DEC26 11.00 P 0.00 0.00 0.00 0.51 0.00 39 0 20 0
30DEC26 11.50 P 0.00 0.00 0.00 0.65 +0.01 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.81 +0.02 39 0 3,157 0
30DEC26 12.50 P 0.00 0.00 0.00 1.01 +0.04 39 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.22 +0.05 39 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 1.46 +0.06 39 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 1.71 +0.04 39 0 19 0
30DEC26 14.50 P 0.00 0.00 0.00 1.99 +0.05 40 0 30 0
30DEC26 15.00 P 0.00 0.00 0.00 2.29 +0.05 40 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 2.60 +0.04 40 0 30 0
30DEC26 16.00 P 0.00 0.00 0.00 2.94 +0.05 40 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.28 +0.05 40 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.66 +0.08 41 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.03 +0.07 41 0 15 0
30DEC26 18.00 P 0.00 0.00 0.00 4.43 +0.09 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.84 +0.10 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.25 +0.10 42 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.69 - 43 0 0 -
30MAR27 9.50 P 0.00 0.00 0.00 0.29 0.00 37 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.34 0.00 38 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.39 0.00 38 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.50 +0.01 38 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.63 +0.01 37 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.79 +0.03 38 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.96 +0.03 38 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 1.16 +0.04 38 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.38 +0.02 38 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 1.63 +0.05 38 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.90 +0.06 38 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 2.19 +0.06 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.49 +0.06 39 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.79 +0.05 39 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.13 +0.07 39 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.47 +0.07 39 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.83 +0.08 40 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.21 +0.09 40 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.46 -0.04 38 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.85 -0.03 38 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.25 -0.04 38 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.69 - 38 0 0 -
TOTAL PUT 678 24,145 +399
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$ 14.43
30MAR26 7.75 C 0.00 0.00 0.00 6.69 +0.39 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 6.44 +0.39 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.19 +0.39 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.94 +0.39 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.69 +0.39 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.44 +0.39 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.19 +0.38 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.94 +0.38 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.70 +0.39 71 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.45 +0.38 66 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.95 +0.37 57 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.47 +0.36 63 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.99 +0.33 61 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.54 +0.30 62 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.11 +0.26 62 0 100 0
30MAR26 13.00 C 0.00 0.00 0.00 1.72 +0.22 62 0 5 0
30MAR26 13.50 C 0.00 0.00 0.00 1.38 +0.19 62 0 40 0
30MAR26 14.00 C 1.10 1.10 1.10 1.07 +0.13 62 1 22 -1
30MAR26 14.50 C 0.82 0.82 0.82 0.81 +0.11 61 5 100 -5
30MAR26 15.00 C 0.63 0.63 0.62 0.61 +0.09 62 19 208 +2
30MAR26 15.50 C 0.00 0.00 0.00 0.44 +0.06 62 0 106 0
30MAR26 16.00 C 0.00 0.00 0.00 0.31 +0.03 61 0 578 0
30MAR26 16.50 C 0.00 0.00 0.00 0.22 +0.02 62 0 3,210 0
30MAR26 17.00 C 0.18 0.18 0.18 0.16 +0.02 63 10 407 +10
30MAR26 17.50 C 0.11 0.11 0.11 0.11 0.00 63 138 3,018 0
30MAR26 18.00 C 0.00 0.00 0.00 0.07 0.00 62 0 4,015 0
30MAR26 18.50 C 0.07 0.07 0.07 0.05 0.00 63 34 244 0
30MAR26 19.00 C 0.08 0.08 0.06 0.03 -0.01 62 5 297 0
30MAR26 19.50 C 0.00 0.00 0.00 0.02 -0.01 63 0 202 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 61 0 208 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 69 0 214 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 76 0 246 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 83 0 240 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 89 0 200 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 95 0 20 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 101 0 20 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 107 0 10 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 122 0 17 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.98 +0.38 54 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.74 +0.37 55 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.50 +0.37 55 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.02 +0.35 53 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.57 +0.33 54 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.13 +0.31 54 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.72 +0.28 54 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.34 +0.26 54 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.99 +0.23 54 0 60 0
29APR26 13.50 C 0.00 0.00 0.00 1.67 +0.15 54 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.38 +0.14 53 0 15 0
29APR26 14.50 C 1.20 1.20 1.20 1.14 +0.11 54 1 1 0
29APR26 15.00 C 0.00 0.00 0.00 0.93 +0.11 54 0 7 0
29APR26 15.50 C 0.00 0.00 0.00 0.74 +0.09 53 0 45 0
29APR26 16.00 C 0.58 0.58 0.58 0.59 +0.06 53 1 81 0
29APR26 16.50 C 0.00 0.00 0.00 0.47 +0.06 53 0 83 0
29APR26 17.00 C 0.00 0.00 0.00 0.37 +0.04 53 0 292 0
29APR26 17.50 C 0.00 0.00 0.00 0.29 +0.03 53 0 2,254 0
29APR26 18.00 C 0.00 0.00 0.00 0.23 +0.02 54 0 339 0
29APR26 18.50 C 0.00 0.00 0.00 0.18 +0.02 54 0 58 0
29APR26 19.00 C 0.00 0.00 0.00 0.14 +0.01 54 0 71 0
29APR26 19.50 C 0.00 0.00 0.00 0.11 +0.01 55 0 184 0
29APR26 20.00 C 0.00 0.00 0.00 0.08 +0.01 54 0 126 0
29APR26 21.00 C 0.00 0.00 0.00 0.04 0.00 53 0 30 0
29APR26 22.00 C 0.00 0.00 0.00 0.02 0.00 52 0 4 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 5.02 +0.37 50 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.78 +0.36 49 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.55 +0.35 49 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.09 +0.33 49 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.65 +0.31 49 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.24 +0.30 49 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.84 +0.26 49 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.48 +0.24 49 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.14 +0.21 49 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.84 +0.13 49 0 0 0
28MAY26 14.00 C 1.65 1.65 1.65 1.58 +0.13 49 3 3 +3
28MAY26 14.50 C 0.00 0.00 0.00 1.33 +0.10 49 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.12 +0.09 49 0 151 0
28MAY26 15.50 C 0.00 0.00 0.00 0.94 +0.08 49 0 150 0
28MAY26 16.00 C 0.00 0.00 0.00 0.79 +0.07 50 0 36 0
28MAY26 16.50 C 0.00 0.00 0.00 0.65 +0.06 50 0 45 0
28MAY26 17.00 C 0.00 0.00 0.00 0.54 +0.05 50 0 47 0
28MAY26 17.50 C 0.45 0.45 0.45 0.44 +0.04 50 8 43 +8
28MAY26 18.00 C 0.00 0.00 0.00 0.35 +0.03 49 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.28 +0.02 49 0 14 0
28MAY26 19.00 C 0.00 0.00 0.00 0.23 +0.02 49 0 11 0
28MAY26 19.50 C 0.00 0.00 0.00 0.18 +0.01 49 0 150 0
28MAY26 20.00 C 0.00 0.00 0.00 0.14 0.00 49 0 20 0
28MAY26 21.00 C 0.00 0.00 0.00 0.09 0.00 49 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.06 0.00 49 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.04 0.00 50 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.09 +0.35 50 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.86 +0.34 49 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.63 +0.33 49 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.20 +0.31 49 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.79 +0.29 49 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.40 +0.27 49 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.03 +0.25 49 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 2.69 +0.22 49 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.37 +0.20 49 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.08 +0.17 49 0 15 0
29JUN26 14.00 C 0.00 0.00 0.00 1.82 +0.15 49 0 14 0
29JUN26 14.50 C 0.00 0.00 0.00 1.59 +0.13 49 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.38 +0.12 49 0 15 0
29JUN26 15.50 C 0.00 0.00 0.00 1.19 +0.10 49 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.02 +0.08 49 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 0.88 +0.07 49 0 10 0
29JUN26 17.00 C 0.00 0.00 0.00 0.75 +0.05 49 0 54 0
29JUN26 17.50 C 0.00 0.00 0.00 0.64 +0.05 49 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.54 +0.03 49 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 0.46 +0.03 49 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.39 +0.02 49 0 64 0
29JUN26 19.50 C 0.00 0.00 0.00 0.33 +0.02 49 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.28 +0.02 49 0 5 0
29JUN26 21.00 C 0.00 0.00 0.00 0.19 0.00 49 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.14 +0.01 49 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 0.09 -0.01 49 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.07 0.00 50 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.05 0.00 50 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.03 0.00 49 0 100 0
29JUN26 27.00 C 0.00 0.00 0.00 0.02 0.00 49 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 51 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29SEP26 9.50 C 0.00 0.00 0.00 5.32 +0.31 49 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.11 +0.29 49 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.91 +0.29 49 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.53 +0.27 49 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.16 +0.25 49 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.82 +0.23 49 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.49 +0.21 49 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.19 +0.19 49 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.90 +0.17 49 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.64 +0.15 49 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.40 +0.14 49 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.17 +0.12 49 0 92 0
29SEP26 15.00 C 0.00 0.00 0.00 1.97 +0.11 49 0 92 0
29SEP26 15.50 C 0.00 0.00 0.00 1.78 +0.09 49 0 10 0
29SEP26 16.00 C 0.00 0.00 0.00 1.60 +0.07 49 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.45 +0.07 49 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.30 +0.05 49 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 1.17 +0.05 49 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 1.05 +0.04 49 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 0.95 +0.04 49 0 10 0
29SEP26 19.00 C 0.00 0.00 0.00 0.85 +0.03 49 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.76 +0.02 49 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.68 +0.01 49 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.55 +0.01 49 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 0.44 0.00 49 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.35 0.00 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.28 -0.01 49 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.23 0.00 49 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.18 -0.01 49 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.14 -0.01 49 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.12 0.00 49 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.09 -0.01 49 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.56 +0.28 49 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.37 +0.27 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.19 +0.26 49 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.83 +0.24 49 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.50 +0.23 49 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.18 +0.21 49 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.88 +0.19 49 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.60 +0.17 49 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.33 +0.15 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.09 +0.14 49 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.85 +0.12 49 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.64 +0.11 49 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.44 +0.10 49 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.25 +0.09 49 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.08 +0.08 49 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.91 +0.06 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.76 +0.05 49 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.63 +0.05 49 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.50 +0.04 49 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.38 +0.03 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.27 +0.02 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.17 +0.02 49 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.08 +0.02 49 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.91 0.00 49 0 5 0
30DEC26 22.00 C 0.00 0.00 0.00 0.78 0.00 49 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.66 0.00 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.56 -0.01 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.47 -0.02 49 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.79 +0.26 49 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.61 +0.25 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.44 +0.24 49 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.11 +0.22 49 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.79 +0.20 49 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.50 +0.19 49 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.21 +0.17 49 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.95 +0.16 49 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.70 +0.15 49 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.46 +0.13 49 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.24 +0.12 49 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.03 +0.11 49 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.83 +0.09 49 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.65 +0.08 49 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.47 +0.07 49 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.31 +0.06 49 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.16 +0.05 49 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.02 +0.04 49 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.89 +0.04 49 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.76 +0.03 49 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.65 +0.02 49 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.54 +0.02 49 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.44 +0.01 49 0 1 0
TOTAL CALL 225 18,714 +17
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 115 0 132 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 109 0 518 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 104 0 270 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 99 0 200 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 94 0 227 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 90 0 544 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 85 0 368 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 81 0 150 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 76 0 28 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 -0.01 71 0 214 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 -0.02 63 0 459 0
30MAR26 11.00 P 0.00 0.00 0.00 0.03 -0.03 66 0 437 0
30MAR26 11.50 P 0.00 0.00 0.00 0.05 -0.06 63 0 161 0
30MAR26 12.00 P 0.00 0.00 0.00 0.10 -0.08 63 0 366 0
30MAR26 12.50 P 0.25 0.25 0.22 0.17 -0.13 63 53 505 +23
30MAR26 13.00 P 0.34 0.35 0.34 0.29 -0.16 63 31 428 +31
30MAR26 13.50 P 0.47 0.48 0.44 0.44 -0.20 63 50 391 +50
30MAR26 14.00 P 0.64 0.64 0.63 0.64 -0.22 63 35 321 -5
30MAR26 14.50 P 0.88 0.89 0.88 0.88 -0.24 63 5 165 -5
30MAR26 15.00 P 0.00 0.00 0.00 1.17 -0.31 63 0 3,933 0
30MAR26 15.50 P 0.00 0.00 0.00 1.50 -0.34 62 0 285 0
30MAR26 16.00 P 0.00 0.00 0.00 1.87 -0.36 62 0 350 0
30MAR26 16.50 P 0.00 0.00 0.00 2.28 -0.37 62 0 463 0
30MAR26 17.00 P 0.00 0.00 0.00 2.71 -0.38 63 0 117 0
30MAR26 17.50 P 0.00 0.00 0.00 3.16 -0.38 63 0 18 0
30MAR26 18.00 P 0.00 0.00 0.00 3.62 -0.39 61 0 25 0
30MAR26 18.50 P 0.00 0.00 0.00 4.10 -0.39 62 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.59 -0.39 64 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.08 -0.39 64 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 5.57 -0.39 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.57 -0.39 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.57 -0.39 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.57 -0.39 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.57 -0.39 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.57 -0.39 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.57 -0.39 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.57 -0.39 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 13.57 -0.39 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 14.57 -0.39 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 15.57 -0.39 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 16.57 -0.39 0 0 0 0
29APR26 9.50 P 0.06 0.07 0.06 0.01 -0.02 51 20 20 +20
29APR26 9.75 P 0.06 0.06 0.06 0.02 -0.02 53 10 20 +10
29APR26 10.00 P 0.00 0.00 0.00 0.03 -0.03 54 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.06 -0.04 54 0 252 0
29APR26 11.00 P 0.00 0.00 0.00 0.11 -0.05 55 0 35 0
29APR26 11.50 P 0.00 0.00 0.00 0.17 -0.08 55 0 45 0
29APR26 12.00 P 0.00 0.00 0.00 0.26 -0.10 55 0 15 0
29APR26 12.50 P 0.00 0.00 0.00 0.38 -0.13 55 0 30 0
29APR26 13.00 P 0.55 0.55 0.55 0.53 -0.15 55 16 87 +10
29APR26 13.50 P 0.00 0.00 0.00 0.70 -0.18 54 0 18 0
29APR26 14.00 P 0.00 0.00 0.00 0.93 -0.19 54 0 25 0
29APR26 14.50 P 1.14 1.14 1.14 1.18 -0.20 54 1 41 -1
29APR26 15.00 P 0.00 0.00 0.00 1.46 -0.23 54 0 36 0
29APR26 15.50 P 0.00 0.00 0.00 1.78 -0.30 54 0 75 0
29APR26 16.00 P 0.00 0.00 0.00 2.13 -0.31 54 0 39 0
29APR26 16.50 P 0.00 0.00 0.00 2.51 -0.32 54 0 75 0
29APR26 17.00 P 0.00 0.00 0.00 2.90 -0.35 54 0 135 0
29APR26 17.50 P 0.00 0.00 0.00 3.32 -0.36 54 0 378 0
29APR26 18.00 P 0.00 0.00 0.00 3.76 -0.36 54 0 265 0
29APR26 18.50 P 0.00 0.00 0.00 4.20 -0.38 54 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.66 -0.38 54 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.13 -0.38 53 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.61 -0.38 54 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.58 -0.39 53 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.57 -0.39 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 8.57 -0.39 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 9.57 -0.39 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 10.57 -0.39 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.03 -0.03 48 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.05 -0.03 50 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.06 -0.04 49 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.10 -0.06 49 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.17 -0.07 50 0 35 0
28MAY26 11.50 P 0.00 0.00 0.00 0.25 -0.10 50 0 2 0
28MAY26 12.00 P 0.00 0.00 0.00 0.36 -0.13 50 0 1 0
28MAY26 12.50 P 0.00 0.00 0.00 0.49 -0.15 50 0 15 0
28MAY26 13.00 P 0.00 0.00 0.00 0.67 -0.14 50 0 45 0
28MAY26 13.50 P 0.00 0.00 0.00 0.85 -0.17 49 0 170 0
28MAY26 14.00 P 0.00 0.00 0.00 1.07 -0.19 49 0 59 0
28MAY26 14.50 P 0.00 0.00 0.00 1.32 -0.21 49 0 43 0
28MAY26 15.00 P 0.00 0.00 0.00 1.61 -0.28 49 0 206 0
28MAY26 15.50 P 0.00 0.00 0.00 1.93 -0.29 49 0 178 0
28MAY26 16.00 P 0.00 0.00 0.00 2.27 -0.31 49 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 2.63 -0.33 49 0 15 0
28MAY26 17.00 P 0.00 0.00 0.00 3.02 -0.34 49 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.42 -0.36 49 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.84 -0.36 49 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.28 -0.37 49 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.72 -0.38 49 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.18 -0.38 49 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.65 -0.38 49 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.60 -0.39 48 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.58 -0.39 49 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 8.57 -0.39 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.08 -0.04 49 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.10 -0.05 49 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.13 -0.05 49 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.19 -0.08 49 0 10 0
29JUN26 11.00 P 0.00 0.00 0.00 0.27 -0.10 49 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.38 -0.12 49 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.51 -0.14 49 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 0.67 -0.16 49 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.84 -0.20 49 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.06 -0.21 49 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.29 -0.24 49 0 42 0
29JUN26 14.50 P 0.00 0.00 0.00 1.55 -0.26 49 0 10 0
29JUN26 15.00 P 0.00 0.00 0.00 1.84 -0.28 49 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.15 -0.30 49 0 2 0
29JUN26 16.00 P 0.00 0.00 0.00 2.48 -0.32 49 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.84 -0.32 49 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.21 -0.34 49 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.60 -0.35 49 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 4.00 -0.36 49 0 6 0
29JUN26 18.50 P 0.00 0.00 0.00 4.42 -0.37 49 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.85 -0.37 49 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.29 -0.38 49 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.74 -0.38 49 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.67 -0.38 49 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.62 -0.39 49 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.59 -0.39 49 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.57 -0.39 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.57 -0.39 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.57 -0.39 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.57 -0.39 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.57 -0.39 0 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 14.57 -0.39 0 0 4 0
29JUN26 30.00 P 0.00 0.00 0.00 15.57 -0.39 0 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 16.57 -0.39 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.26 -0.07 49 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.30 -0.09 49 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.34 -0.11 49 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.45 -0.12 49 0 5 0
29SEP26 11.00 P 0.00 0.00 0.00 0.58 -0.14 49 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.73 -0.16 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.90 -0.17 49 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.09 -0.20 49 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.30 -0.21 49 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 1.53 -0.24 49 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.79 -0.24 49 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.05 -0.28 49 0 91 0
29SEP26 15.00 P 0.00 0.00 0.00 2.35 -0.28 49 0 91 0
29SEP26 15.50 P 0.00 0.00 0.00 2.65 -0.30 49 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.98 -0.31 49 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 3.32 -0.32 49 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.67 -0.34 49 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.04 -0.34 49 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.41 -0.36 49 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 4.81 -0.36 49 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.22 -0.36 49 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.62 -0.38 49 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.05 -0.38 49 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.92 -0.38 49 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.82 -0.38 49 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.74 -0.39 49 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.67 -0.40 49 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.63 -0.40 49 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.60 -0.39 49 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.58 -0.39 49 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.57 -0.39 0 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 14.57 -0.39 0 0 8 0
30DEC26 9.50 P 0.00 0.00 0.00 0.44 -0.11 49 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.50 -0.11 49 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.56 -0.13 49 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.70 -0.14 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.85 -0.17 49 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.03 -0.18 49 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.21 -0.21 49 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.43 -0.22 49 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.65 -0.24 49 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.90 -0.25 49 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.16 -0.26 49 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.43 -0.29 49 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.74 -0.29 49 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 3.04 -0.30 49 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.36 -0.32 49 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.70 -0.32 49 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.04 -0.33 49 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.40 -0.35 49 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.77 -0.36 49 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.15 -0.35 49 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.53 -0.38 49 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.94 -0.37 49 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.34 -0.38 49 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 7.18 -0.39 49 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.04 -0.39 49 0 4 0
30DEC26 23.00 P 0.00 0.00 0.00 8.93 -0.39 49 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.84 -0.39 49 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 10.76 -0.40 49 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.61 -0.14 49 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.68 -0.14 49 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.76 -0.14 49 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.91 -0.17 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.09 -0.18 49 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.27 -0.20 49 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.48 -0.22 49 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.71 -0.22 49 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.94 -0.26 49 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.20 -0.26 49 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.47 -0.27 49 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.74 -0.30 49 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.05 -0.30 49 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.36 -0.30 49 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.67 -0.33 49 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.01 -0.33 49 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.35 -0.34 49 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.70 -0.35 49 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.07 -0.36 49 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.44 -0.37 49 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.82 -0.37 49 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.20 -0.38 49 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.61 -0.38 49 0 0 0
TOTAL PUT 221 13,825 +133
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$ 210.20
30MAR26 142.50 C 0.00 0.00 0.00 67.93 +0.37 62 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 65.44 +0.35 60 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 62.96 +0.34 60 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 60.49 +0.32 61 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 58.03 +0.31 61 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 55.57 +0.28 61 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 53.13 +0.25 61 0 1 0
30MAR26 160.00 C 0.00 0.00 0.00 50.71 +0.23 61 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 48.31 +0.19 61 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 45.93 +0.15 61 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 43.58 +0.11 61 0 6 0
30MAR26 170.00 C 0.00 0.00 0.00 41.26 +0.06 61 0 9 0
30MAR26 172.50 C 0.00 0.00 0.00 38.98 +0.01 61 0 15 0
30MAR26 175.00 C 0.00 0.00 0.00 36.74 -0.05 61 0 6 0
30MAR26 177.50 C 0.00 0.00 0.00 34.55 -0.10 61 0 11 0
30MAR26 180.00 C 0.00 0.00 0.00 32.42 -0.15 61 0 15 0
30MAR26 182.50 C 0.00 0.00 0.00 30.34 -0.21 61 0 16 0
30MAR26 185.00 C 0.00 0.00 0.00 28.32 -0.28 61 0 15 0
30MAR26 187.50 C 0.00 0.00 0.00 26.37 -0.33 61 0 14 0
30MAR26 190.00 C 0.00 0.00 0.00 24.39 +0.26 60 0 2 0
30MAR26 192.50 C 0.00 0.00 0.00 22.00 -0.43 57 0 15 0
30MAR26 195.00 C 0.00 0.00 0.00 20.60 -0.21 59 0 10 0
30MAR26 197.50 C 0.00 0.00 0.00 19.30 -0.55 61 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 17.20 -0.57 58 0 27 0
30MAR26 205.00 C 0.00 0.00 0.00 14.70 -0.34 60 0 38 0
30MAR26 210.00 C 15.15 15.15 11.35 12.48 -0.25 62 13 90 +2
30MAR26 215.00 C 12.40 12.40 9.30 10.37 -0.12 63 3 43 +1
30MAR26 220.00 C 9.36 9.40 8.20 8.40 -0.53 62 6 78 +5
30MAR26 225.00 C 7.84 9.22 7.06 6.74 -0.53 62 6 86 +2
30MAR26 230.00 C 6.55 6.55 6.55 5.34 -0.71 62 5 131 0
30MAR26 235.00 C 0.00 0.00 0.00 4.20 -0.66 62 0 141 0
30MAR26 240.00 C 5.45 5.45 5.40 3.26 -0.61 62 7 367 +5
30MAR26 245.00 C 3.10 3.10 3.10 2.51 -0.54 62 4 364 +4
30MAR26 250.00 C 3.40 3.40 3.10 1.92 -0.47 62 9 226 +4
30MAR26 255.00 C 1.86 3.37 1.86 1.45 -0.41 61 24 108 +16
30MAR26 260.00 C 0.00 0.00 0.00 1.09 -0.35 61 0 106 0
30MAR26 265.00 C 0.00 0.00 0.00 0.79 -0.28 61 0 84 0
30MAR26 270.00 C 1.47 1.47 1.47 0.58 -0.24 61 5 53 +5
30MAR26 275.00 C 0.00 0.00 0.00 0.43 -0.19 61 0 50 0
30MAR26 280.00 C 0.00 0.00 0.00 0.31 -0.17 61 0 155 0
30MAR26 285.00 C 0.00 0.00 0.00 0.22 -0.13 61 0 60 0
30MAR26 290.00 C 0.00 0.00 0.00 0.16 -0.10 61 0 35 0
30MAR26 295.00 C 0.00 0.00 0.00 0.11 -0.08 61 0 22 0
30MAR26 300.00 C 0.82 0.82 0.82 0.08 -0.06 61 9 257 0
29APR26 142.50 C 0.00 0.00 0.00 68.68 +0.24 57 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 66.31 +0.22 57 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 63.95 +0.20 57 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 61.62 +0.17 57 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 59.31 +0.14 57 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 57.03 +0.11 57 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 54.78 +0.07 57 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 52.57 +0.04 57 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 50.39 +0.01 57 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 48.25 -0.03 57 0 15 0
29APR26 167.50 C 0.00 0.00 0.00 46.15 -0.07 57 0 21 0
29APR26 170.00 C 0.00 0.00 0.00 44.09 -0.11 57 0 60 0
29APR26 172.50 C 0.00 0.00 0.00 42.13 -0.10 58 0 190 0
29APR26 175.00 C 0.00 0.00 0.00 40.12 -0.18 57 0 160 0
29APR26 177.50 C 0.00 0.00 0.00 38.20 -0.23 57 0 9 0
29APR26 180.00 C 0.00 0.00 0.00 36.34 -0.26 57 0 15 0
29APR26 182.50 C 0.00 0.00 0.00 34.53 -0.30 57 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 32.49 -0.62 56 0 73 0
29APR26 187.50 C 0.00 0.00 0.00 30.76 +0.26 56 0 47 0
29APR26 190.00 C 0.00 0.00 0.00 29.43 -0.40 57 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 27.84 -0.43 57 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 25.94 -0.03 56 0 19 0
29APR26 197.50 C 0.00 0.00 0.00 24.49 -0.08 56 0 44 0
29APR26 200.00 C 0.00 0.00 0.00 22.72 -0.50 55 0 232 0
29APR26 205.00 C 0.00 0.00 0.00 20.87 0.00 58 0 445 0
29APR26 210.00 C 0.00 0.00 0.00 18.57 -0.02 58 0 203 0
29APR26 215.00 C 18.90 18.90 16.00 16.00 -0.53 57 15 60 +13
29APR26 220.00 C 0.00 0.00 0.00 14.55 +0.12 59 0 104 0
29APR26 225.00 C 12.20 12.50 12.20 12.69 -0.28 58 25 294 +15
29APR26 230.00 C 14.57 14.57 14.57 11.04 -0.44 58 1 529 +1
29APR26 235.00 C 0.00 0.00 0.00 9.56 -0.60 58 0 326 0
29APR26 240.00 C 0.00 0.00 0.00 8.26 -0.61 58 0 180 0
29APR26 245.00 C 7.70 7.70 7.70 7.11 -0.59 58 2 429 +2
29APR26 250.00 C 0.00 0.00 0.00 6.10 -0.56 58 0 335 0
29APR26 255.00 C 0.00 0.00 0.00 5.22 -0.53 58 0 46 0
29APR26 260.00 C 0.00 0.00 0.00 4.45 -0.50 58 0 41 0
29APR26 265.00 C 0.00 0.00 0.00 3.79 -0.46 58 0 6 0
29APR26 270.00 C 0.00 0.00 0.00 3.21 -0.43 58 0 26 0
29APR26 275.00 C 0.00 0.00 0.00 2.72 -0.31 58 0 20 0
29APR26 280.00 C 0.00 0.00 0.00 2.30 -0.28 58 0 18 0
29APR26 285.00 C 0.00 0.00 0.00 1.88 -0.32 57 0 15 0
29APR26 290.00 C 0.00 0.00 0.00 1.58 -0.29 57 0 15 0
29APR26 295.00 C 0.00 0.00 0.00 1.33 -0.26 57 0 15 0
29APR26 300.00 C 0.00 0.00 0.00 1.11 -0.23 57 0 44 0
28MAY26 177.50 C 0.00 0.00 0.00 41.12 -0.18 56 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 39.36 -0.27 56 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 37.73 -0.28 56 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 36.11 -0.28 56 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 34.48 -0.29 56 0 0 0
28MAY26 190.00 C 0.00 0.00 0.00 32.93 -0.37 56 0 0 0
28MAY26 192.50 C 0.00 0.00 0.00 31.50 -0.37 56 0 0 0
28MAY26 195.00 C 0.00 0.00 0.00 30.06 -0.38 56 0 0 0
28MAY26 197.50 C 0.00 0.00 0.00 28.08 -0.06 54 0 6 0
28MAY26 200.00 C 0.00 0.00 0.00 27.26 -0.44 56 0 0 0
28MAY26 205.00 C 0.00 0.00 0.00 24.18 -0.30 54 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 22.44 +0.02 56 0 10 0
28MAY26 215.00 C 0.00 0.00 0.00 20.37 +0.02 56 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 18.49 -0.02 57 0 20 0
28MAY26 225.00 C 0.00 0.00 0.00 16.79 -0.10 57 0 15 0
28MAY26 230.00 C 0.00 0.00 0.00 15.12 -0.25 57 0 2 0
28MAY26 235.00 C 0.00 0.00 0.00 13.51 -0.49 57 0 15 0
28MAY26 240.00 C 0.00 0.00 0.00 12.12 -0.54 57 0 21 0
28MAY26 245.00 C 0.00 0.00 0.00 10.72 -0.56 57 0 31 0
28MAY26 250.00 C 0.00 0.00 0.00 9.62 -0.51 57 0 21 0
28MAY26 255.00 C 0.00 0.00 0.00 8.54 -0.50 57 0 5 0
28MAY26 260.00 C 0.00 0.00 0.00 7.32 -0.44 56 0 8 0
28MAY26 265.00 C 0.00 0.00 0.00 6.54 -0.45 56 0 10 0
28MAY26 270.00 C 0.00 0.00 0.00 5.76 -0.46 56 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 5.08 -0.39 56 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 4.52 -0.39 56 0 10 0
28MAY26 285.00 C 0.00 0.00 0.00 3.96 -0.39 56 0 2 0
28MAY26 290.00 C 0.00 0.00 0.00 3.48 -0.32 56 0 1 0
29JUN26 142.50 C 0.00 0.00 0.00 70.72 +0.20 54 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 68.54 +0.19 54 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 66.42 +0.14 54 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 64.35 +0.14 54 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 62.27 +0.13 54 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 60.20 +0.07 54 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 58.26 +0.06 54 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 56.33 +0.07 54 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 54.39 +0.06 54 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 52.47 -0.01 54 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 50.70 +1.07 54 0 30 0
29JUN26 170.00 C 0.00 0.00 0.00 48.92 +1.09 54 0 30 0
29JUN26 172.50 C 0.00 0.00 0.00 47.14 +1.06 54 0 15 0
29JUN26 175.00 C 0.00 0.00 0.00 45.36 +0.99 54 0 15 0
29JUN26 177.50 C 0.00 0.00 0.00 43.76 -0.09 54 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 42.16 +1.07 54 0 6 0
29JUN26 182.50 C 0.00 0.00 0.00 40.56 -0.09 54 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 38.95 -0.10 54 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 37.48 -0.16 54 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 36.07 -0.16 54 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 34.65 -0.17 54 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 33.24 -0.17 54 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 31.83 -0.22 54 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 30.08 -0.26 53 0 17 0
29JUN26 205.00 C 0.00 0.00 0.00 27.87 +0.07 54 0 16 0
29JUN26 210.00 C 0.00 0.00 0.00 26.22 +0.61 55 0 26 0
29JUN26 215.00 C 0.00 0.00 0.00 23.84 +0.22 55 0 1 0
29JUN26 220.00 C 25.00 25.00 25.00 21.97 +0.19 55 1 106 0
29JUN26 225.00 C 0.00 0.00 0.00 20.24 +0.15 55 0 30 0
29JUN26 230.00 C 0.00 0.00 0.00 18.66 +0.07 55 0 15 0
29JUN26 235.00 C 0.00 0.00 0.00 16.99 -0.18 55 0 161 0
29JUN26 240.00 C 15.43 15.43 15.43 15.51 -0.32 55 5 380 0
29JUN26 245.00 C 0.00 0.00 0.00 14.15 -0.33 55 0 123 0
29JUN26 250.00 C 0.00 0.00 0.00 12.80 +0.06 55 0 46 0
29JUN26 255.00 C 0.00 0.00 0.00 11.66 +0.04 55 0 68 0
29JUN26 260.00 C 0.00 0.00 0.00 10.61 0.00 55 0 6 0
29JUN26 265.00 C 0.00 0.00 0.00 9.29 -0.30 54 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 8.42 -0.27 54 0 11 0
29JUN26 275.00 C 0.00 0.00 0.00 7.66 -0.28 54 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 6.90 -0.29 54 0 4 0
29JUN26 285.00 C 0.00 0.00 0.00 6.20 -0.24 54 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 5.65 -0.24 54 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 5.10 -0.25 54 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 4.56 -0.25 54 0 32 0
29SEP26 142.50 C 0.00 0.00 0.00 74.59 +0.08 52 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 72.70 +0.08 52 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 70.80 +0.08 52 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 68.90 +0.07 52 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 67.00 +0.05 52 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 65.22 0.00 52 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 63.48 0.00 52 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 61.74 -0.01 52 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 60.00 -0.01 52 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 58.27 -0.02 52 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 56.66 -0.07 52 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 55.10 -0.08 52 0 50 0
29SEP26 172.50 C 0.00 0.00 0.00 53.54 -0.08 52 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 51.98 -0.08 52 0 27 0
29SEP26 177.50 C 0.00 0.00 0.00 50.42 -0.09 52 0 8 0
29SEP26 180.00 C 0.00 0.00 0.00 48.91 -0.15 52 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 47.54 -0.16 52 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 46.18 -0.15 52 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 44.81 -0.16 52 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 43.44 -0.16 52 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 42.07 -0.17 52 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 40.78 -0.22 52 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 39.61 +0.94 52 0 15 0
29SEP26 200.00 C 0.00 0.00 0.00 38.44 +0.93 52 0 15 0
29SEP26 205.00 C 0.00 0.00 0.00 36.09 +0.49 52 0 1 0
29SEP26 210.00 C 0.00 0.00 0.00 33.45 -0.07 52 0 42 0
29SEP26 215.00 C 0.00 0.00 0.00 31.50 -0.07 52 0 9 0
29SEP26 220.00 C 0.00 0.00 0.00 29.61 -0.13 52 0 51 0
29SEP26 225.00 C 0.00 0.00 0.00 27.86 +0.04 52 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 26.24 -0.18 52 0 50 0
29SEP26 235.00 C 0.00 0.00 0.00 24.71 -0.28 52 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 23.29 -0.21 53 0 55 0
29SEP26 245.00 C 0.00 0.00 0.00 22.03 -0.22 53 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 20.70 -0.34 53 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 18.85 -0.32 52 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 17.59 -0.34 52 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 16.34 -0.34 52 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 15.35 -0.31 52 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 14.38 -0.33 52 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 13.42 -0.33 52 0 65 0
29SEP26 285.00 C 0.00 0.00 0.00 12.46 -0.34 52 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 11.64 -0.30 52 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 10.93 -0.30 52 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 10.22 -0.30 52 0 32 0
30DEC26 142.50 C 0.00 0.00 0.00 78.12 +0.09 50 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 76.25 +0.05 50 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 74.53 +0.03 50 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 72.82 +0.03 50 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 71.11 +0.02 50 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 69.41 +0.02 50 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 67.70 +0.02 50 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 66.04 -0.05 50 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 64.52 -0.05 50 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 62.99 -0.05 50 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 61.46 -0.06 50 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 59.93 -0.07 50 0 3 0
30DEC26 172.50 C 0.00 0.00 0.00 58.41 -0.06 50 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 56.91 -0.12 50 0 13 0
30DEC26 177.50 C 0.00 0.00 0.00 55.57 -0.13 50 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 54.24 -0.13 50 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 52.90 -0.13 50 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 51.56 -0.14 50 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 50.23 -0.14 50 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 48.89 -0.14 50 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 47.64 -0.19 50 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 46.50 -0.19 50 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 45.35 -0.20 50 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 44.21 -0.21 50 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 41.93 -0.21 50 0 9 0
30DEC26 210.00 C 0.00 0.00 0.00 39.42 +0.08 50 0 3 0
30DEC26 215.00 C 0.00 0.00 0.00 37.60 -0.02 50 0 1 0
30DEC26 220.00 C 0.00 0.00 0.00 35.61 0.00 50 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 34.01 +0.10 51 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 32.36 +0.08 51 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 30.79 +0.05 51 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 29.86 -0.18 52 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 28.27 -0.32 52 0 0 0
30DEC26 250.00 C 28.00 28.00 28.00 26.69 +0.47 51 1 4 +1
30DEC26 255.00 C 0.00 0.00 0.00 24.57 -0.31 50 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 23.36 -0.32 50 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 22.15 -0.32 50 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 20.94 -0.33 50 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 19.73 -0.33 50 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 18.74 -0.31 50 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 17.82 -0.31 50 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 16.90 -0.32 50 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 15.98 -0.81 50 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 15.05 -0.79 50 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 57.46 -0.18 50 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 56.15 -0.19 50 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 54.85 -0.18 50 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 53.59 -0.24 50 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 52.48 -0.24 50 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 51.37 -0.24 50 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 50.25 -0.25 50 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 49.14 -0.25 50 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 46.91 -0.26 50 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 44.58 +0.25 49 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 42.65 +0.13 49 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 40.93 +0.28 49 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 39.20 +0.24 50 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 37.56 -0.12 50 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 36.00 +0.19 50 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 35.14 +0.14 51 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 33.61 -0.08 51 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 31.71 +0.21 50 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 29.65 -0.37 50 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 28.30 -0.37 50 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 27.13 -0.37 50 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 25.96 -0.38 50 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 24.79 -0.38 50 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 23.62 -0.39 50 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 22.45 -0.39 50 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 21.53 -0.36 50 0 15 0
TOTAL CALL 141 8,733 +76
30MAR26 142.50 P 0.00 0.00 0.00 0.02 -0.03 60 0 13 0
30MAR26 145.00 P 0.00 0.00 0.00 0.04 -0.03 62 0 7 0
30MAR26 147.50 P 0.00 0.00 0.00 0.05 -0.05 60 0 4 0
30MAR26 150.00 P 0.00 0.00 0.00 0.08 -0.06 61 0 3 0
30MAR26 152.50 P 0.00 0.00 0.00 0.11 -0.08 61 0 30 0
30MAR26 155.00 P 0.00 0.00 0.00 0.15 -0.11 61 0 11 0
30MAR26 157.50 P 0.00 0.00 0.00 0.21 -0.13 61 0 5 0
30MAR26 160.00 P 0.00 0.00 0.00 0.29 -0.16 61 0 24 0
30MAR26 162.50 P 0.00 0.00 0.00 0.37 -0.20 61 0 6 0
30MAR26 165.00 P 0.00 0.00 0.00 0.50 -0.23 61 0 18 0
30MAR26 167.50 P 0.00 0.00 0.00 0.64 -0.31 61 0 2 0
30MAR26 170.00 P 0.00 0.00 0.00 0.82 -0.36 61 0 68 0
30MAR26 172.50 P 0.94 0.94 0.94 1.06 -0.40 61 3 5 +3
30MAR26 175.00 P 0.00 0.00 0.00 1.34 -0.44 61 0 47 0
30MAR26 177.50 P 1.30 1.30 1.30 1.65 -0.51 61 1 23 +1
30MAR26 180.00 P 1.88 1.88 1.88 2.03 -0.54 62 2 292 0
30MAR26 182.50 P 0.00 0.00 0.00 2.44 -0.56 62 0 32 0
30MAR26 185.00 P 0.00 0.00 0.00 2.83 -0.71 61 0 150 0
30MAR26 187.50 P 2.66 2.66 2.66 3.28 -0.87 60 15 190 +15
30MAR26 190.00 P 3.35 4.12 3.13 3.92 -0.79 60 57 272 +57
30MAR26 192.50 P 3.70 3.70 3.70 4.55 -0.93 60 30 170 +30
30MAR26 195.00 P 4.07 5.60 4.07 5.34 -0.93 60 3 240 +1
30MAR26 197.50 P 0.00 0.00 0.00 6.14 -1.11 60 0 89 0
30MAR26 200.00 P 6.22 6.22 5.47 7.05 -1.20 60 17 98 -15
30MAR26 205.00 P 7.60 7.60 6.74 9.08 -1.43 59 4 75 +3
30MAR26 210.00 P 9.80 11.90 9.70 11.60 -1.56 60 8 103 +5
30MAR26 215.00 P 0.00 0.00 0.00 14.58 -1.61 61 22 104 +22
30MAR26 220.00 P 0.00 0.00 0.00 17.83 -1.39 62 22 101 +7
30MAR26 225.00 P 19.10 19.10 19.10 21.54 -1.30 64 2 36 -2
30MAR26 230.00 P 0.00 0.00 0.00 25.36 -0.40 65 0 91 0
30MAR26 235.00 P 0.00 0.00 0.00 29.37 -1.16 66 0 423 0
30MAR26 240.00 P 0.00 0.00 0.00 33.56 -1.13 67 0 346 0
30MAR26 245.00 P 0.00 0.00 0.00 36.98 -0.87 61 0 45 0
30MAR26 250.00 P 0.00 0.00 0.00 41.39 -0.86 61 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 45.96 -0.78 61 0 30 0
30MAR26 260.00 P 0.00 0.00 0.00 50.62 -0.70 61 0 30 0
30MAR26 265.00 P 0.00 0.00 0.00 55.35 -0.67 61 0 45 0
30MAR26 270.00 P 0.00 0.00 0.00 60.17 -0.60 61 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 65.03 -0.56 61 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 69.93 -0.52 61 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 74.87 -0.48 61 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 79.83 -0.46 61 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 84.81 -0.43 62 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 89.80 -0.41 0 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 0.47 -0.16 57 0 34 0
29APR26 145.00 P 0.00 0.00 0.00 0.60 -0.16 57 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 0.73 -0.19 57 0 1 0
29APR26 150.00 P 0.00 0.00 0.00 0.88 -0.23 57 0 1 0
29APR26 152.50 P 0.00 0.00 0.00 1.08 -0.23 57 0 12 0
29APR26 155.00 P 0.00 0.00 0.00 1.28 -0.29 57 0 32 0
29APR26 157.50 P 0.00 0.00 0.00 1.53 -0.32 57 0 2 0
29APR26 160.00 P 0.00 0.00 0.00 1.87 -0.27 58 0 50 0
29APR26 162.50 P 0.00 0.00 0.00 2.16 -0.43 58 0 20 0
29APR26 165.00 P 0.00 0.00 0.00 2.55 -0.44 58 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 2.96 -0.44 58 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 3.37 -0.55 58 0 10 0
29APR26 172.50 P 0.00 0.00 0.00 3.91 -0.55 58 0 189 0
29APR26 175.00 P 0.00 0.00 0.00 4.45 -0.56 58 0 164 0
29APR26 177.50 P 0.00 0.00 0.00 5.01 -0.67 58 0 31 0
29APR26 180.00 P 0.00 0.00 0.00 5.66 -0.58 58 0 8 0
29APR26 182.50 P 0.00 0.00 0.00 6.31 -0.62 58 0 20 0
29APR26 185.00 P 0.00 0.00 0.00 7.06 -0.74 58 0 35 0
29APR26 187.50 P 0.00 0.00 0.00 7.59 -0.99 57 0 4 0
29APR26 190.00 P 7.80 7.80 7.80 8.35 -1.06 56 1 93 0
29APR26 192.50 P 0.00 0.00 0.00 9.18 -1.10 56 0 18 0
29APR26 195.00 P 8.80 8.80 8.80 10.16 -1.26 56 2 37 +2
29APR26 197.50 P 0.00 0.00 0.00 11.17 -1.32 56 0 17 0
29APR26 200.00 P 0.00 0.00 0.00 12.19 -1.38 56 0 273 0
29APR26 205.00 P 0.00 0.00 0.00 14.55 -1.41 56 0 487 0
29APR26 210.00 P 16.00 16.00 16.00 17.17 -1.54 57 5 249 0
29APR26 215.00 P 0.00 0.00 0.00 20.53 -1.10 58 0 52 0
29APR26 220.00 P 23.40 23.40 23.40 23.46 -1.27 58 1 146 -1
29APR26 225.00 P 0.00 0.00 0.00 26.82 -1.28 58 0 241 0
29APR26 230.00 P 0.00 0.00 0.00 30.40 -1.31 59 0 515 0
29APR26 235.00 P 0.00 0.00 0.00 34.40 -1.04 61 0 247 0
29APR26 240.00 P 0.00 0.00 0.00 37.88 -1.30 60 0 34 0
29APR26 245.00 P 0.00 0.00 0.00 41.99 -1.25 61 0 456 0
29APR26 250.00 P 0.00 0.00 0.00 46.34 -0.96 63 0 455 0
29APR26 255.00 P 0.00 0.00 0.00 49.19 -0.89 57 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 53.40 -0.89 57 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 57.81 -0.81 57 0 16 0
29APR26 270.00 P 0.00 0.00 0.00 62.24 -0.81 57 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 66.79 -0.73 57 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 71.39 -0.73 57 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 76.04 -0.69 57 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 80.78 -0.65 57 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 85.53 -0.64 57 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 90.36 -0.57 57 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 7.70 -0.58 56 0 2 0
28MAY26 180.00 P 0.00 0.00 0.00 8.45 -0.67 56 0 2 0
28MAY26 182.50 P 0.00 0.00 0.00 9.32 -0.67 56 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 9.96 -0.81 55 0 18 0
28MAY26 187.50 P 0.00 0.00 0.00 11.12 -0.52 56 0 3 0
28MAY26 190.00 P 10.81 10.81 10.81 11.69 -1.09 55 15 18 +15
28MAY26 192.50 P 0.00 0.00 0.00 12.69 -1.13 55 0 15 0
28MAY26 195.00 P 12.00 13.60 12.00 13.75 -1.18 55 51 152 +41
28MAY26 197.50 P 0.00 0.00 0.00 14.86 -1.28 55 0 14 0
28MAY26 200.00 P 0.00 0.00 0.00 16.03 -1.26 55 0 38 0
28MAY26 205.00 P 0.00 0.00 0.00 18.53 -1.32 55 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 21.24 -1.37 56 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 24.01 -1.33 55 0 31 0
28MAY26 220.00 P 0.00 0.00 0.00 27.33 -1.57 56 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 30.62 -1.36 56 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 34.06 -1.22 57 0 2 0
28MAY26 235.00 P 0.00 0.00 0.00 38.19 -0.93 59 0 17 0
28MAY26 240.00 P 0.00 0.00 0.00 41.93 -0.94 59 0 3 0
28MAY26 245.00 P 0.00 0.00 0.00 44.34 -0.92 56 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 48.25 -0.88 56 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 52.20 -0.88 56 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 57.31 +0.27 59 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 60.43 -0.83 56 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 64.64 -0.83 56 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 68.96 -0.77 56 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 73.39 -0.77 56 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 77.83 -0.77 56 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 82.37 -0.69 56 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 2.34 -0.19 54 0 3 0
29JUN26 145.00 P 0.00 0.00 0.00 2.64 -0.21 54 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 3.01 -0.25 54 0 2 0
29JUN26 150.00 P 0.00 0.00 0.00 3.42 -0.25 54 0 2 0
29JUN26 152.50 P 0.00 0.00 0.00 3.83 -0.26 54 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 4.24 -0.32 54 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 4.79 -0.32 54 0 1 0
29JUN26 160.00 P 0.00 0.00 0.00 5.33 -0.33 54 0 16 0
29JUN26 162.50 P 0.00 0.00 0.00 5.88 -0.33 54 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 6.45 -0.39 54 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 7.15 -0.40 54 0 3 0
29JUN26 170.00 P 0.00 0.00 0.00 7.85 -0.41 54 0 53 0
29JUN26 172.50 P 8.66 8.68 8.66 8.56 -0.40 54 90 122 +90
29JUN26 175.00 P 8.15 9.41 8.11 9.27 -0.47 54 124 212 +124
29JUN26 177.50 P 0.00 0.00 0.00 10.15 -0.48 54 0 104 0
29JUN26 180.00 P 0.00 0.00 0.00 11.03 -0.48 54 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 11.76 -0.64 54 0 2 0
29JUN26 185.00 P 0.00 0.00 0.00 12.63 -1.05 54 0 65 0
29JUN26 187.50 P 0.00 0.00 0.00 13.76 -0.61 54 0 3 0
29JUN26 190.00 P 0.00 0.00 0.00 14.49 -0.93 53 0 12 0
29JUN26 192.50 P 0.00 0.00 0.00 15.56 -0.97 53 0 1 0
29JUN26 195.00 P 0.00 0.00 0.00 16.68 -1.00 53 0 15 0
29JUN26 197.50 P 0.00 0.00 0.00 17.84 -1.03 54 0 30 0
29JUN26 200.00 P 0.00 0.00 0.00 19.05 -1.07 54 0 21 0
29JUN26 205.00 P 0.00 0.00 0.00 21.60 -1.13 54 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 24.05 -1.49 53 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 27.36 -1.24 54 0 15 0
29JUN26 220.00 P 0.00 0.00 0.00 30.65 -1.09 55 0 6 0
29JUN26 225.00 P 0.00 0.00 0.00 33.91 -1.17 55 0 30 0
29JUN26 230.00 P 0.00 0.00 0.00 37.32 -1.20 55 0 15 0
29JUN26 235.00 P 0.00 0.00 0.00 40.79 -1.23 56 0 31 0
29JUN26 240.00 P 42.60 42.60 42.60 43.65 -0.69 54 1 1 +1
29JUN26 245.00 P 0.00 0.00 0.00 47.31 -0.69 54 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 50.98 -0.69 54 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 54.86 -0.68 54 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 58.83 -0.68 54 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 62.80 -0.69 54 0 15 0
29JUN26 270.00 P 0.00 0.00 0.00 66.93 -0.65 54 0 15 0
29JUN26 275.00 P 0.00 0.00 0.00 71.16 -0.66 54 0 15 0
29JUN26 280.00 P 0.00 0.00 0.00 75.40 -0.66 54 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 79.70 -0.61 54 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 84.14 -0.62 54 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 88.59 -0.62 54 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 93.06 -0.61 54 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 5.33 -0.31 52 0 1 0
29SEP26 145.00 P 0.00 0.00 0.00 5.90 -0.31 52 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 6.47 -0.31 52 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 7.04 -0.32 52 0 2 0
29SEP26 152.50 P 0.00 0.00 0.00 7.61 -0.34 52 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 8.30 -0.39 52 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 9.03 -0.39 52 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 9.76 -0.39 52 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 10.49 -0.40 52 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 11.22 -0.42 52 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 12.09 -0.46 52 0 3 0
29SEP26 170.00 P 0.00 0.00 0.00 12.99 -0.47 52 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 13.90 -0.48 52 0 2 0
29SEP26 175.00 P 0.00 0.00 0.00 14.82 -0.47 52 0 6 0
29SEP26 177.50 P 0.00 0.00 0.00 15.73 -0.48 52 0 16 0
29SEP26 180.00 P 0.00 0.00 0.00 16.71 -0.54 52 0 19 0
29SEP26 182.50 P 0.00 0.00 0.00 17.81 -0.54 52 0 13 0
29SEP26 185.00 P 0.00 0.00 0.00 18.80 -0.80 52 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 19.84 -0.88 52 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 20.98 -0.91 52 0 15 0
29SEP26 192.50 P 0.00 0.00 0.00 22.16 -0.89 52 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 23.16 -0.84 52 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 24.42 -0.86 52 0 15 0
29SEP26 200.00 P 0.00 0.00 0.00 25.71 -0.88 52 0 15 0
29SEP26 205.00 P 0.00 0.00 0.00 28.38 -0.93 52 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 31.43 -0.89 52 0 4 0
29SEP26 215.00 P 0.00 0.00 0.00 34.42 -0.96 52 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 37.51 -0.95 53 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 40.75 -0.96 53 0 30 0
29SEP26 230.00 P 0.00 0.00 0.00 44.09 -0.12 53 0 28 0
29SEP26 235.00 P 0.00 0.00 0.00 46.88 -0.70 52 0 60 0
29SEP26 240.00 P 0.00 0.00 0.00 50.26 -0.71 52 0 15 0
29SEP26 245.00 P 0.00 0.00 0.00 53.66 -0.71 52 0 30 0
29SEP26 250.00 P 0.00 0.00 0.00 57.34 -0.71 52 0 45 0
29SEP26 255.00 P 0.00 0.00 0.00 61.06 -0.71 52 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 64.78 -0.72 52 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 68.53 -0.72 52 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 72.52 -0.70 52 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 76.54 -0.70 52 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 80.56 -0.71 52 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 84.61 -0.70 52 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 88.79 -0.67 52 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 93.06 -0.68 52 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 97.34 -0.68 52 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 7.98 -0.30 50 0 2 0
30DEC26 145.00 P 0.00 0.00 0.00 8.57 -0.34 50 0 1 0
30DEC26 147.50 P 0.00 0.00 0.00 9.30 -0.36 50 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 10.04 -0.37 50 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 10.79 -0.37 50 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 11.54 -0.37 50 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 12.29 -0.38 50 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 13.10 -0.44 50 0 2 0
30DEC26 162.50 P 0.00 0.00 0.00 14.02 -0.45 50 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 14.95 -0.45 50 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 15.88 -0.45 50 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 16.81 -0.45 50 0 14 0
30DEC26 172.50 P 0.00 0.00 0.00 17.74 -0.46 50 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 18.72 -0.51 50 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 19.84 -0.51 50 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 20.96 -0.52 50 0 45 0
30DEC26 182.50 P 0.00 0.00 0.00 22.08 -0.52 50 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 23.07 -0.78 50 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 24.20 -0.87 50 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 25.39 -0.93 50 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 26.64 -0.93 50 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 27.90 -0.91 50 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 29.20 -0.92 50 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 30.27 -0.92 50 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 32.99 -1.01 50 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 35.87 -1.11 50 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 39.09 -1.05 51 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 42.19 -1.09 51 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 45.39 -1.11 51 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 48.70 -0.14 51 0 1 0
30DEC26 235.00 P 0.00 0.00 0.00 51.56 -0.68 50 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 54.97 -0.69 50 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 58.39 -0.69 50 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 61.82 -0.70 50 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 65.45 -0.70 50 0 15 0
30DEC26 260.00 P 0.00 0.00 0.00 69.20 -0.70 50 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 72.95 -0.70 50 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 76.72 -0.70 50 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 80.50 -0.71 50 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 84.49 -0.69 50 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 88.54 -0.69 50 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 92.59 -0.70 50 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 96.66 -0.70 50 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 100.74 -0.70 50 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 25.61 -0.57 50 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 26.60 -0.72 49 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 27.71 -0.88 49 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 28.97 -0.76 49 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 30.23 -0.78 49 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 31.53 -0.79 49 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 32.86 -0.80 49 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 34.21 -0.98 49 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 36.83 -0.79 49 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 39.70 -0.82 49 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 42.99 -1.03 50 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 46.06 -1.25 50 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 49.24 -1.15 50 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 52.63 -0.24 50 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 55.43 -0.73 50 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 58.86 -0.73 50 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 62.30 -0.74 50 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 65.74 -0.75 50 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 69.21 -0.76 50 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 72.84 -0.74 50 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 76.60 -0.76 50 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 80.38 -0.76 50 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 84.17 -0.76 50 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 87.97 -0.77 50 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 91.80 -0.76 50 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 95.84 -0.74 50 0 0 0
TOTAL PUT 476 8,961 +399
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$ 39.94
30MAR26 10.00 C 0.00 0.00 0.00 29.95 +0.96 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 29.45 +0.95 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 28.96 +0.96 188 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 28.78 +1.28 324 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 27.96 +0.96 170 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 27.46 +0.96 161 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 26.96 +0.96 151 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 26.46 +0.94 140 0 2 0
30MAR26 14.00 C 0.00 0.00 0.00 25.96 +0.96 123 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 25.46 +0.96 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 25.13 +1.05 228 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 24.46 +0.96 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 24.13 +1.13 214 0 11 0
30MAR26 16.50 C 0.00 0.00 0.00 23.46 +0.96 0 0 4 0
30MAR26 17.00 C 0.00 0.00 0.00 22.96 +0.95 0 0 2 0
30MAR26 17.50 C 0.00 0.00 0.00 22.46 +0.84 0 0 4 0
30MAR26 18.00 C 0.00 0.00 0.00 21.97 +0.96 119 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 21.47 +0.96 113 0 9 0
30MAR26 19.00 C 0.00 0.00 0.00 20.97 +0.96 107 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 20.73 +1.22 188 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 19.97 +0.96 95 0 4 0
30MAR26 21.00 C 0.00 0.00 0.00 18.97 +0.96 79 0 36 0
30MAR26 22.00 C 0.00 0.00 0.00 17.98 +0.97 97 0 736 0
30MAR26 23.00 C 0.00 0.00 0.00 16.97 +0.82 0 0 30 0
30MAR26 24.00 C 0.00 0.00 0.00 15.97 +0.95 0 0 4 0
30MAR26 25.00 C 0.00 0.00 0.00 14.98 +0.96 72 0 24 0
30MAR26 26.00 C 0.00 0.00 0.00 13.98 +0.96 64 0 3 0
30MAR26 27.00 C 0.00 0.00 0.00 12.98 +0.96 56 0 6 0
30MAR26 28.00 C 0.00 0.00 0.00 11.98 +0.95 46 0 78 0
30MAR26 29.00 C 0.00 0.00 0.00 11.18 +1.12 90 0 4 0
30MAR26 30.00 C 0.00 0.00 0.00 9.99 +0.93 48 0 22 0
30MAR26 31.00 C 0.00 0.00 0.00 9.06 +0.72 61 0 65 0
30MAR26 32.00 C 8.25 8.25 8.25 8.02 +0.83 47 1 140 +1
30MAR26 33.00 C 0.00 0.00 0.00 7.08 +0.76 50 0 294 0
30MAR26 34.00 C 6.85 6.85 6.85 6.26 +0.80 57 1 1,156 0
30MAR26 35.00 C 0.00 0.00 0.00 5.37 +0.73 55 0 923 0
30MAR26 36.00 C 0.00 0.00 0.00 4.54 +0.64 54 0 267 0
30MAR26 37.00 C 0.00 0.00 0.00 3.74 +0.50 52 0 113 0
30MAR26 38.00 C 3.45 3.53 2.99 3.01 +0.43 50 49 1,079 -7
30MAR26 39.00 C 2.60 2.90 2.42 2.43 +0.38 51 43 612 +7
30MAR26 40.00 C 1.99 2.28 1.85 1.94 +0.27 52 84 621 +34
30MAR26 41.00 C 1.75 1.85 1.50 1.50 +0.23 51 40 1,268 -3
30MAR26 42.00 C 1.38 1.41 1.19 1.17 +0.18 52 46 1,643 -13
30MAR26 43.00 C 1.08 1.12 0.90 0.88 +0.14 52 28 946 +24
30MAR26 44.00 C 0.80 0.85 0.64 0.64 +0.09 52 13 612 0
30MAR26 45.00 C 0.54 0.65 0.50 0.47 +0.07 52 107 2,900 -19
30MAR26 46.00 C 0.45 0.49 0.35 0.33 +0.04 52 96 906 +44
30MAR26 47.00 C 0.26 0.28 0.26 0.23 +0.02 52 2 532 0
30MAR26 48.00 C 0.19 0.19 0.19 0.16 +0.01 52 41 726 +31
30MAR26 49.00 C 0.00 0.00 0.00 0.11 +0.01 52 0 302 0
30MAR26 50.00 C 0.13 0.15 0.11 0.08 +0.01 53 43 1,202 +41
30MAR26 52.50 C 0.00 0.00 0.00 0.03 0.00 53 0 1,069 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,162 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 59 0 617 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 65 0 287 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 71 0 162 0
29APR26 25.00 C 0.00 0.00 0.00 15.04 +0.95 50 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 14.05 +0.93 49 0 43 0
29APR26 27.00 C 0.00 0.00 0.00 13.07 +0.88 49 0 6 0
29APR26 28.00 C 0.00 0.00 0.00 12.10 +0.90 49 0 12 0
29APR26 29.00 C 0.00 0.00 0.00 11.18 +1.03 53 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 10.06 +0.59 33 0 30 0
29APR26 31.00 C 0.00 0.00 0.00 9.34 +0.80 52 0 15 0
29APR26 32.00 C 0.00 0.00 0.00 8.43 +0.69 50 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 7.70 +0.77 54 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 6.85 +0.76 52 0 30 0
29APR26 35.00 C 0.00 0.00 0.00 6.18 +0.65 54 0 29 0
29APR26 36.00 C 5.31 5.31 5.31 5.45 +0.69 53 15 284 +15
29APR26 37.00 C 0.00 0.00 0.00 4.77 +0.60 52 0 623 0
29APR26 38.00 C 3.92 4.09 3.92 4.07 +0.47 50 30 652 +15
29APR26 39.00 C 3.87 3.87 3.47 3.50 +0.35 50 60 357 +9
29APR26 40.00 C 3.34 3.34 2.91 3.03 +0.37 50 46 1,095 +5
29APR26 41.00 C 2.81 2.81 2.57 2.61 +0.34 51 47 416 +30
29APR26 42.00 C 2.45 2.45 2.23 2.22 +0.29 51 124 447 +14
29APR26 43.00 C 0.00 0.00 0.00 1.87 +0.24 50 0 305 0
29APR26 44.00 C 1.57 1.60 1.57 1.57 +0.19 50 3 407 -1
29APR26 45.00 C 1.42 1.42 1.28 1.31 +0.15 50 6 652 +1
29APR26 46.00 C 1.10 1.10 1.10 1.08 +0.09 50 2 372 +2
29APR26 47.00 C 1.06 1.06 0.95 0.89 +0.07 50 4 1,251 0
29APR26 48.00 C 0.00 0.00 0.00 0.73 +0.05 50 0 236 0
29APR26 49.00 C 0.65 0.65 0.65 0.60 +0.04 50 1 309 +1
29APR26 50.00 C 0.59 0.64 0.59 0.48 +0.02 50 5 299 +3
29APR26 52.50 C 0.00 0.00 0.00 0.28 +0.01 50 0 309 0
29APR26 55.00 C 0.00 0.00 0.00 0.16 0.00 50 0 113 0
29APR26 57.50 C 0.00 0.00 0.00 0.09 0.00 50 0 847 0
29APR26 60.00 C 0.00 0.00 0.00 0.05 -0.01 50 0 421 0
29APR26 62.50 C 0.00 0.00 0.00 0.03 0.00 51 0 283 0
28MAY26 25.00 C 0.00 0.00 0.00 15.07 +0.90 37 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 14.18 +0.96 53 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 13.07 +0.75 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 12.10 +0.74 34 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 11.42 +1.03 53 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 10.50 +1.03 51 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 9.68 +1.14 52 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 8.84 +0.66 51 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 7.89 +0.44 48 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 7.06 +0.71 46 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 6.65 +0.95 52 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 5.81 +0.40 49 0 30 0
28MAY26 37.00 C 0.00 0.00 0.00 5.30 +0.52 50 0 30 0
28MAY26 38.00 C 0.00 0.00 0.00 4.73 +0.49 50 0 45 0
28MAY26 39.00 C 4.20 4.20 4.12 4.18 +0.41 50 22 51 0
28MAY26 40.00 C 4.06 4.06 4.06 3.72 +0.39 50 1 116 +1
28MAY26 41.00 C 3.58 3.58 3.58 3.28 +0.33 50 1 150 +1
28MAY26 42.00 C 0.00 0.00 0.00 2.88 +0.29 50 0 73 0
28MAY26 43.00 C 0.00 0.00 0.00 2.52 +0.26 50 0 548 0
28MAY26 44.00 C 0.00 0.00 0.00 2.19 +0.22 50 0 196 0
28MAY26 45.00 C 0.00 0.00 0.00 1.90 +0.20 50 0 220 0
28MAY26 46.00 C 1.80 1.80 1.80 1.65 +0.17 50 1 269 0
28MAY26 47.00 C 0.00 0.00 0.00 1.42 +0.15 49 0 130 0
28MAY26 48.00 C 0.00 0.00 0.00 1.22 +0.12 49 0 344 0
28MAY26 49.00 C 0.00 0.00 0.00 1.05 +0.11 49 0 89 0
28MAY26 50.00 C 0.00 0.00 0.00 0.89 +0.08 49 0 101 0
28MAY26 52.50 C 0.00 0.00 0.00 0.60 +0.05 49 0 81 0
28MAY26 55.00 C 0.00 0.00 0.00 0.40 +0.03 49 0 66 0
28MAY26 57.50 C 0.00 0.00 0.00 0.26 +0.02 49 0 59 0
28MAY26 60.00 C 0.00 0.00 0.00 0.17 +0.01 49 0 6 0
28MAY26 62.50 C 0.00 0.00 0.00 0.11 +0.01 49 0 33 0
29JUN26 13.00 C 0.00 0.00 0.00 26.96 +0.91 0 0 16 0
29JUN26 13.50 C 0.00 0.00 0.00 26.61 +1.09 107 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 26.01 +0.96 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 25.62 +1.07 101 0 26 0
29JUN26 15.00 C 0.00 0.00 0.00 25.13 +1.05 99 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 24.52 +0.96 63 0 30 0
29JUN26 16.00 C 0.00 0.00 0.00 24.13 +1.07 92 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 23.48 +0.92 0 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 23.03 +0.96 61 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 22.50 +0.88 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 22.03 +0.96 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 21.47 +0.89 0 0 1 0
29JUN26 19.00 C 0.00 0.00 0.00 21.35 +1.30 92 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 20.73 +1.18 81 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 20.04 +0.95 0 0 14 0
29JUN26 21.00 C 0.00 0.00 0.00 19.05 +0.88 46 0 5 0
29JUN26 22.00 C 0.00 0.00 0.00 18.43 +1.42 79 0 557 0
29JUN26 23.00 C 0.00 0.00 0.00 16.99 +0.78 0 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 16.05 +0.85 0 0 32 0
29JUN26 25.00 C 0.00 0.00 0.00 15.31 +1.05 59 0 42 0
29JUN26 26.00 C 0.00 0.00 0.00 14.19 +0.97 48 0 32 0
29JUN26 27.00 C 0.00 0.00 0.00 13.21 +0.77 45 0 103 0
29JUN26 28.00 C 0.00 0.00 0.00 12.13 +0.28 35 0 60 0
29JUN26 29.00 C 0.00 0.00 0.00 11.82 +0.84 58 0 17 0
29JUN26 30.00 C 10.98 10.98 10.98 10.50 +0.61 45 4 555 +4
29JUN26 31.00 C 0.00 0.00 0.00 9.76 +0.46 47 0 542 0
29JUN26 32.00 C 0.00 0.00 0.00 9.28 +1.10 53 0 89 0
29JUN26 33.00 C 0.00 0.00 0.00 8.24 +0.79 48 0 194 0
29JUN26 34.00 C 0.00 0.00 0.00 7.69 +0.84 50 0 80 0
29JUN26 35.00 C 7.35 7.35 7.21 7.11 +0.67 51 3 49 0
29JUN26 36.00 C 0.00 0.00 0.00 6.46 +0.65 51 0 31 0
29JUN26 37.00 C 0.00 0.00 0.00 5.77 +0.56 49 0 55 0
29JUN26 38.00 C 5.50 5.50 5.50 5.23 +0.48 49 3 386 -3
29JUN26 39.00 C 4.59 4.59 4.59 4.72 +0.43 49 15 195 +13
29JUN26 40.00 C 4.14 4.14 4.14 4.26 +0.40 49 15 883 0
29JUN26 41.00 C 3.89 3.89 3.89 3.85 +0.38 49 2 135 0
29JUN26 42.00 C 3.71 3.71 3.43 3.47 +0.34 49 26 414 -1
29JUN26 43.00 C 0.00 0.00 0.00 3.11 +0.31 49 0 273 0
29JUN26 44.00 C 0.00 0.00 0.00 2.76 +0.24 49 0 358 0
29JUN26 45.00 C 2.48 2.48 2.48 2.48 +0.24 49 5 396 +1
29JUN26 46.00 C 0.00 0.00 0.00 2.20 +0.21 49 0 253 0
29JUN26 47.00 C 0.00 0.00 0.00 1.95 +0.18 49 0 38 0
29JUN26 48.00 C 0.00 0.00 0.00 1.74 +0.18 49 0 57 0
29JUN26 49.00 C 1.70 1.70 1.70 1.52 +0.13 49 1 55 0
29JUN26 50.00 C 0.00 0.00 0.00 1.36 +0.14 49 0 184 0
29JUN26 52.50 C 0.00 0.00 0.00 0.99 +0.09 49 0 53 0
29JUN26 55.00 C 0.00 0.00 0.00 0.71 +0.06 49 0 25 0
29JUN26 57.50 C 0.00 0.00 0.00 0.51 +0.04 48 0 150 0
29JUN26 60.00 C 0.00 0.00 0.00 0.37 +0.04 48 0 285 0
29JUN26 62.50 C 0.00 0.00 0.00 0.26 +0.02 48 0 190 0
29SEP26 18.00 C 0.00 0.00 0.00 22.14 +1.06 62 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 21.50 +0.92 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 21.35 +1.28 69 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 20.73 +1.16 61 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 20.06 +0.93 45 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 19.07 +0.67 42 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 18.43 +1.22 59 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 17.29 +1.08 50 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 16.39 +0.95 50 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 15.49 +1.04 49 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 14.79 +1.04 52 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 13.59 +0.69 44 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.98 +0.76 48 0 35 0
29SEP26 29.00 C 0.00 0.00 0.00 12.26 +0.86 49 0 53 0
29SEP26 30.00 C 0.00 0.00 0.00 11.75 +1.02 52 0 750 0
29SEP26 31.00 C 0.00 0.00 0.00 10.50 +0.47 45 0 13 0
29SEP26 32.00 C 0.00 0.00 0.00 10.01 +0.72 47 0 56 0
29SEP26 33.00 C 0.00 0.00 0.00 9.27 +0.31 46 0 281 0
29SEP26 34.00 C 0.00 0.00 0.00 8.68 +0.79 47 0 32 0
29SEP26 35.00 C 0.00 0.00 0.00 8.29 +0.94 49 1 562 -1
29SEP26 36.00 C 0.00 0.00 0.00 7.56 +0.58 47 1 50 -1
29SEP26 37.00 C 0.00 0.00 0.00 6.92 +0.56 46 0 38 0
29SEP26 38.00 C 6.78 6.78 6.65 6.51 +0.57 47 7 14 +5
29SEP26 39.00 C 0.00 0.00 0.00 6.16 +0.56 48 2 98 0
29SEP26 40.00 C 0.00 0.00 0.00 5.72 +0.48 48 0 99 0
29SEP26 41.00 C 0.00 0.00 0.00 5.37 +0.50 48 0 79 0
29SEP26 42.00 C 0.00 0.00 0.00 4.95 +0.44 48 0 35 0
29SEP26 43.00 C 0.00 0.00 0.00 4.60 +0.46 48 0 93 0
29SEP26 44.00 C 4.16 4.16 4.16 4.27 +0.38 48 1 148 0
29SEP26 45.00 C 0.00 0.00 0.00 3.87 +0.26 48 0 183 0
29SEP26 46.00 C 0.00 0.00 0.00 3.60 +0.25 48 0 138 0
29SEP26 47.00 C 0.00 0.00 0.00 3.35 +0.25 48 0 120 0
29SEP26 48.00 C 0.00 0.00 0.00 3.12 +0.28 48 0 48 0
29SEP26 49.00 C 0.00 0.00 0.00 2.85 +0.21 48 0 45 0
29SEP26 50.00 C 0.00 0.00 0.00 2.65 +0.21 48 0 40 0
29SEP26 52.50 C 0.00 0.00 0.00 2.14 +0.17 48 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 1.75 +0.15 48 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 1.42 +0.12 48 0 17 0
29SEP26 60.00 C 0.00 0.00 0.00 1.14 +0.10 48 0 15 0
29SEP26 62.50 C 1.23 1.23 1.23 0.90 +0.05 47 30 31 +27
30DEC26 22.00 C 0.00 0.00 0.00 18.43 +0.81 47 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 17.83 +1.26 52 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 16.87 +0.92 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 15.97 +0.89 48 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 15.03 +0.64 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 14.46 +1.08 48 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 13.68 +0.87 48 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.96 +0.84 47 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 12.20 +0.71 46 0 53 0
30DEC26 31.00 C 0.00 0.00 0.00 11.59 +0.92 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.98 +0.92 47 0 4 0
30DEC26 33.00 C 0.00 0.00 0.00 10.16 +0.43 45 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 9.75 +0.66 47 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 9.32 +0.87 48 0 15 0
30DEC26 36.00 C 0.00 0.00 0.00 8.91 +0.66 49 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 8.09 +0.28 46 0 1 0
30DEC26 38.00 C 0.00 0.00 0.00 7.95 +0.58 49 0 16 0
30DEC26 39.00 C 0.00 0.00 0.00 7.13 +0.42 46 0 32 0
30DEC26 40.00 C 0.00 0.00 0.00 6.89 +0.66 47 0 55 0
30DEC26 41.00 C 0.00 0.00 0.00 6.50 +0.67 47 0 32 0
30DEC26 42.00 C 0.00 0.00 0.00 6.13 +0.51 47 0 805 0
30DEC26 43.00 C 0.00 0.00 0.00 5.78 +0.48 48 0 832 0
30DEC26 44.00 C 0.00 0.00 0.00 5.45 +0.46 48 0 384 0
30DEC26 45.00 C 5.30 5.30 5.30 5.14 +0.43 48 1 797 +1
30DEC26 46.00 C 0.00 0.00 0.00 4.85 +0.35 48 0 137 0
30DEC26 47.00 C 0.00 0.00 0.00 4.56 +0.38 48 0 21 0
30DEC26 48.00 C 0.00 0.00 0.00 4.25 +0.41 47 0 39 0
30DEC26 49.00 C 0.00 0.00 0.00 4.01 +0.35 48 0 506 0
30DEC26 50.00 C 0.00 0.00 0.00 3.77 +0.32 48 0 93 0
30DEC26 52.50 C 0.00 0.00 0.00 3.24 +0.24 48 0 36 0
30DEC26 55.00 C 0.00 0.00 0.00 2.75 +0.29 48 0 52 0
30DEC26 57.50 C 0.00 0.00 0.00 2.29 +0.18 47 0 16 0
30DEC26 60.00 C 0.00 0.00 0.00 1.93 +0.15 47 0 50 0
30DEC26 62.50 C 0.00 0.00 0.00 1.71 +0.18 47 0 62 0
30MAR27 30.00 C 0.00 0.00 0.00 13.04 - 47 0 0 -
30MAR27 31.00 C 0.00 0.00 0.00 12.37 +0.81 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 11.75 +0.74 46 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 11.13 +0.74 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.43 +0.49 45 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.12 +0.74 47 0 1 0
30MAR27 36.00 C 0.00 0.00 0.00 9.67 +0.74 47 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.19 +0.66 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.66 +0.58 46 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.10 +0.49 46 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.79 +0.53 46 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 7.48 +0.54 47 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.12 +0.48 47 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.77 +0.48 47 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.44 +0.46 47 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 6.13 +0.49 47 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 5.84 +0.40 47 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 5.51 +0.38 47 0 5 0
30MAR27 48.00 C 0.00 0.00 0.00 5.19 +0.32 47 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 4.92 +0.31 47 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 4.68 +0.26 47 0 3 0
30MAR27 52.50 C 0.00 0.00 0.00 4.16 +0.27 47 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.66 +0.24 47 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 3.19 +0.22 47 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 2.81 +0.18 47 0 0 0
30MAR27 62.50 C 2.70 2.70 2.70 2.46 +0.18 47 5 8 +3
TOTAL CALL 1,084 47,241 +284
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 218 0 1 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 211 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 204 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 197 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 190 0 87 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 184 0 35 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 178 0 14 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 172 0 31 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 167 0 3 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 162 0 90 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 157 0 16 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 152 0 38 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 147 0 32 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 142 0 24 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 138 0 34 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 133 0 35 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 129 0 52 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 125 0 11 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 121 0 7 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 117 0 220 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 113 0 34 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 106 0 85 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 98 0 1,528 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 91 0 399 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 85 0 330 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 79 0 598 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 72 0 445 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 67 0 557 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 61 0 403 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 522 0
30MAR26 30.00 P 0.00 0.00 0.00 0.02 -0.02 55 0 2,572 0
30MAR26 31.00 P 0.08 0.08 0.05 0.03 -0.05 52 21 618 -19
30MAR26 32.00 P 0.11 0.11 0.11 0.06 -0.08 52 2 1,010 +1
30MAR26 33.00 P 0.15 0.16 0.14 0.11 -0.12 52 39 745 +16
30MAR26 34.00 P 0.21 0.22 0.21 0.19 -0.18 51 30 1,434 -15
30MAR26 35.00 P 0.33 0.37 0.32 0.32 -0.25 52 125 1,514 +90
30MAR26 36.00 P 0.52 0.55 0.48 0.50 -0.33 52 139 1,644 +69
30MAR26 37.00 P 0.71 0.81 0.67 0.72 -0.45 51 62 1,333 -32
30MAR26 38.00 P 1.00 1.15 0.94 1.04 -0.54 51 92 1,952 +31
30MAR26 39.00 P 1.45 1.50 1.31 1.45 -0.58 51 110 1,511 +11
30MAR26 40.00 P 1.90 1.98 1.90 1.93 -0.66 51 50 1,875 +15
30MAR26 41.00 P 2.35 2.57 2.32 2.46 -0.78 50 10 2,300 0
30MAR26 42.00 P 0.00 0.00 0.00 3.23 -0.72 54 0 1,210 0
30MAR26 43.00 P 3.95 3.95 3.95 3.83 -0.95 50 1 1,060 -1
30MAR26 44.00 P 4.59 4.59 4.59 4.62 -0.91 51 10 1,485 -10
30MAR26 45.00 P 0.00 0.00 0.00 5.55 -0.84 55 0 555 0
30MAR26 46.00 P 0.00 0.00 0.00 6.48 -0.71 58 0 861 0
30MAR26 47.00 P 0.00 0.00 0.00 7.24 -1.12 51 0 323 0
30MAR26 48.00 P 0.00 0.00 0.00 8.22 -1.07 55 0 77 0
30MAR26 49.00 P 0.00 0.00 0.00 9.20 -0.88 58 0 67 0
30MAR26 50.00 P 0.00 0.00 0.00 10.14 -0.91 57 0 159 0
30MAR26 52.50 P 0.00 0.00 0.00 12.73 -0.83 75 0 25 0
30MAR26 55.00 P 0.00 0.00 0.00 15.41 -0.97 98 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 17.56 -1.28 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 20.20 -0.82 99 0 15 0
30MAR26 62.50 P 0.00 0.00 0.00 22.94 -0.58 127 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 -0.02 50 0 61 0
29APR26 26.00 P 0.00 0.00 0.00 0.02 -0.03 50 0 77 0
29APR26 27.00 P 0.00 0.00 0.00 0.04 -0.04 50 0 621 0
29APR26 28.00 P 0.00 0.00 0.00 0.07 -0.06 51 0 853 0
29APR26 29.00 P 0.00 0.00 0.00 0.11 -0.08 50 0 845 0
29APR26 30.00 P 0.00 0.00 0.00 0.17 -0.12 50 0 1,820 0
29APR26 31.00 P 0.00 0.00 0.00 0.25 -0.16 50 0 291 0
29APR26 32.00 P 0.42 0.42 0.42 0.37 -0.20 50 127 384 +7
29APR26 33.00 P 0.55 0.60 0.55 0.52 -0.26 50 17 204 -1
29APR26 34.00 P 0.00 0.00 0.00 0.72 -0.32 50 0 386 0
29APR26 35.00 P 1.00 1.00 1.00 0.97 -0.37 50 3 738 -3
29APR26 36.00 P 1.30 1.30 1.20 1.25 -0.41 50 2 530 +2
29APR26 37.00 P 1.48 1.48 1.48 1.54 -0.50 49 2 1,242 +2
29APR26 38.00 P 1.85 2.01 1.85 1.95 -0.52 49 47 853 +30
29APR26 39.00 P 2.45 2.45 2.33 2.40 -0.57 49 26 714 +15
29APR26 40.00 P 2.82 2.82 2.82 2.87 -0.66 49 1 1,130 0
29APR26 41.00 P 0.00 0.00 0.00 3.45 -0.68 49 0 726 0
29APR26 42.00 P 4.01 4.01 4.01 4.08 -0.80 49 4 634 0
29APR26 43.00 P 4.46 4.46 4.46 4.80 -0.64 51 6 375 0
29APR26 44.00 P 0.00 0.00 0.00 5.48 -0.80 50 0 921 0
29APR26 45.00 P 0.00 0.00 0.00 6.21 -0.86 50 2 360 -2
29APR26 46.00 P 0.00 0.00 0.00 7.11 -0.83 52 0 303 0
29APR26 47.00 P 0.00 0.00 0.00 7.95 -0.71 53 0 1,002 0
29APR26 48.00 P 0.00 0.00 0.00 8.77 -0.83 53 0 101 0
29APR26 49.00 P 0.00 0.00 0.00 9.56 -0.81 51 0 15 0
29APR26 50.00 P 0.00 0.00 0.00 10.45 -1.08 51 0 4 0
29APR26 52.50 P 0.00 0.00 0.00 12.86 -0.88 55 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 15.41 -1.08 64 0 17 0
29APR26 57.50 P 0.00 0.00 0.00 17.57 -1.27 49 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 20.33 -0.92 73 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 22.94 -0.58 83 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.06 -0.04 49 0 681 0
28MAY26 26.00 P 0.00 0.00 0.00 0.09 -0.06 49 0 425 0
28MAY26 27.00 P 0.00 0.00 0.00 0.14 -0.08 49 0 822 0
28MAY26 28.00 P 0.00 0.00 0.00 0.21 -0.10 49 0 1,460 0
28MAY26 29.00 P 0.00 0.00 0.00 0.31 -0.12 49 0 413 0
28MAY26 30.00 P 0.00 0.00 0.00 0.42 -0.17 49 0 209 0
28MAY26 31.00 P 0.65 0.65 0.65 0.58 -0.21 49 1 133 0
28MAY26 32.00 P 0.00 0.00 0.00 0.77 -0.24 49 0 22 0
28MAY26 33.00 P 0.00 0.00 0.00 0.98 -0.31 49 0 113 0
28MAY26 34.00 P 0.00 0.00 0.00 1.24 -0.36 49 0 139 0
28MAY26 35.00 P 0.00 0.00 0.00 1.52 -0.40 48 0 174 0
28MAY26 36.00 P 1.95 1.95 1.95 1.84 -0.44 48 20 155 +20
28MAY26 37.00 P 2.24 2.24 2.24 2.22 -0.49 48 15 132 +15
28MAY26 38.00 P 0.00 0.00 0.00 2.65 -0.53 48 0 312 0
28MAY26 39.00 P 3.27 3.27 3.27 3.13 -0.56 48 41 229 0
28MAY26 40.00 P 3.49 3.79 3.47 3.65 -0.61 48 26 149 +8
28MAY26 41.00 P 0.00 0.00 0.00 4.23 -0.64 48 0 128 0
28MAY26 42.00 P 4.79 4.79 4.79 4.84 -0.75 48 7 177 -7
28MAY26 43.00 P 5.29 5.29 5.29 5.50 -0.79 48 15 141 0
28MAY26 44.00 P 0.00 0.00 0.00 6.10 -0.90 46 0 468 0
28MAY26 45.00 P 0.00 0.00 0.00 6.92 -0.84 48 2 92 0
28MAY26 46.00 P 0.00 0.00 0.00 7.66 -0.98 47 0 79 0
28MAY26 47.00 P 0.00 0.00 0.00 8.53 -0.92 49 0 54 0
28MAY26 48.00 P 0.00 0.00 0.00 9.36 -0.91 49 0 49 0
28MAY26 49.00 P 0.00 0.00 0.00 10.25 -0.86 50 0 36 0
28MAY26 50.00 P 0.00 0.00 0.00 11.06 -0.82 50 0 30 0
28MAY26 52.50 P 0.00 0.00 0.00 13.30 -0.75 51 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 15.41 -1.13 45 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 17.58 -1.26 0 0 6 0
28MAY26 60.00 P 0.00 0.00 0.00 20.33 -0.92 51 0 15 0
28MAY26 62.50 P 0.00 0.00 0.00 22.94 -0.76 60 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 75 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 73 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 70 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 68 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 66 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 64 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 62 0 39 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 60 0 43 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 58 0 85 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 54 0 25 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 53 0 4 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 51 0 33 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 49 0 64 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 1,391 0
29JUN26 21.00 P 0.00 0.00 0.00 0.03 -0.01 50 0 44 0
29JUN26 22.00 P 0.00 0.00 0.00 0.04 -0.02 49 0 930 0
29JUN26 23.00 P 0.00 0.00 0.00 0.06 -0.03 48 0 422 0
29JUN26 24.00 P 0.00 0.00 0.00 0.10 -0.04 49 0 945 0
29JUN26 25.00 P 0.00 0.00 0.00 0.14 -0.06 48 0 1,491 0
29JUN26 26.00 P 0.00 0.00 0.00 0.21 -0.08 49 0 86 0
29JUN26 27.00 P 0.00 0.00 0.00 0.29 -0.11 49 0 259 0
29JUN26 28.00 P 0.00 0.00 0.00 0.40 -0.13 48 0 94 0
29JUN26 29.00 P 0.61 0.61 0.61 0.53 -0.17 48 30 256 +11
29JUN26 30.00 P 0.75 0.78 0.75 0.70 -0.20 49 4 2,545 +4
29JUN26 31.00 P 0.00 0.00 0.00 0.90 -0.22 49 0 339 0
29JUN26 32.00 P 0.00 0.00 0.00 1.11 -0.30 48 0 457 0
29JUN26 33.00 P 1.30 1.33 1.30 1.35 -0.35 48 4 534 0
29JUN26 34.00 P 1.68 1.72 1.68 1.68 -0.34 48 63 551 +20
29JUN26 35.00 P 2.01 2.02 1.92 2.01 -0.38 48 80 391 +60
29JUN26 36.00 P 2.42 2.42 2.42 2.37 -0.44 48 20 431 +20
29JUN26 37.00 P 2.69 2.69 2.68 2.76 -0.47 47 35 1,920 +20
29JUN26 38.00 P 3.31 3.31 3.15 3.21 -0.51 47 60 1,828 +20
29JUN26 39.00 P 3.49 3.80 3.49 3.70 -0.55 47 42 622 +41
29JUN26 40.00 P 0.00 0.00 0.00 4.24 -0.58 47 0 376 0
29JUN26 41.00 P 0.00 0.00 0.00 4.82 -0.61 47 0 147 0
29JUN26 42.00 P 5.21 5.21 5.20 5.43 -0.67 47 10 839 0
29JUN26 43.00 P 5.81 5.81 5.81 6.08 -0.62 47 1 137 +1
29JUN26 44.00 P 6.60 6.65 6.60 6.84 -0.57 48 30 134 +30
29JUN26 45.00 P 0.00 0.00 0.00 7.56 -0.59 48 0 1,009 0
29JUN26 46.00 P 0.00 0.00 0.00 8.31 -0.60 49 0 180 0
29JUN26 47.00 P 0.00 0.00 0.00 9.13 -0.39 50 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 9.63 -0.64 46 0 29 0
29JUN26 49.00 P 0.00 0.00 0.00 10.81 -0.30 51 0 7 0
29JUN26 50.00 P 0.00 0.00 0.00 11.34 -1.11 47 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 13.85 -0.44 53 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 15.61 -1.34 44 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 18.30 -0.75 53 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 20.48 -0.77 49 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 22.94 -1.15 52 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.04 -0.02 48 0 24 0
29SEP26 18.50 P 0.00 0.00 0.00 0.06 -0.01 49 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.07 -0.02 48 0 43 0
29SEP26 19.50 P 0.00 0.00 0.00 0.08 -0.03 48 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.10 -0.03 48 0 18 0
29SEP26 21.00 P 0.00 0.00 0.00 0.14 -0.05 47 0 21 0
29SEP26 22.00 P 0.30 0.31 0.30 0.20 -0.06 48 40 74 +29
29SEP26 23.00 P 0.00 0.00 0.00 0.28 -0.07 48 0 10 0
29SEP26 24.00 P 0.00 0.00 0.00 0.37 -0.10 48 0 16 0
29SEP26 25.00 P 0.00 0.00 0.00 0.49 -0.10 48 0 166 0
29SEP26 26.00 P 0.00 0.00 0.00 0.63 -0.14 48 0 92 0
29SEP26 27.00 P 0.00 0.00 0.00 0.80 -0.15 48 0 41 0
29SEP26 28.00 P 0.00 0.00 0.00 0.99 -0.19 48 0 232 0
29SEP26 29.00 P 1.31 1.37 1.31 1.22 -0.19 48 3 43 -3
29SEP26 30.00 P 0.00 0.00 0.00 1.46 -0.25 48 0 1,101 0
29SEP26 31.00 P 0.00 0.00 0.00 1.76 -0.25 48 0 1,355 0
29SEP26 32.00 P 0.00 0.00 0.00 2.06 -0.29 48 0 78 0
29SEP26 33.00 P 0.00 0.00 0.00 2.38 -0.34 48 0 92 0
29SEP26 34.00 P 0.00 0.00 0.00 2.74 -0.34 48 0 1,065 0
29SEP26 35.00 P 3.19 3.19 3.19 3.03 -0.47 46 1 1,047 0
29SEP26 36.00 P 3.53 3.53 3.53 3.54 -0.43 47 620 1,861 +620
29SEP26 37.00 P 0.00 0.00 0.00 4.08 -0.36 48 0 656 0
29SEP26 38.00 P 4.46 4.46 4.46 4.49 -0.47 47 20 151 +20
29SEP26 39.00 P 5.10 5.10 5.10 5.02 -0.46 47 20 179 +20
29SEP26 40.00 P 0.00 0.00 0.00 5.48 -0.64 46 0 187 0
29SEP26 41.00 P 0.00 0.00 0.00 6.06 -0.57 46 0 237 0
29SEP26 42.00 P 0.00 0.00 0.00 6.77 -0.58 47 0 32 0
29SEP26 43.00 P 0.00 0.00 0.00 7.34 -0.69 47 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 8.11 -0.43 48 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 8.91 -0.37 49 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 9.71 -0.28 50 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 10.31 -0.51 49 0 6 0
29SEP26 48.00 P 0.00 0.00 0.00 11.19 -0.76 50 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 12.00 -0.69 50 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.80 -0.80 51 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 14.69 -0.77 50 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 16.47 -1.22 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 18.64 -1.42 46 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 21.18 -0.86 50 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 23.47 -1.06 50 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.44 -0.09 47 0 171 0
30DEC26 23.00 P 0.00 0.00 0.00 0.57 -0.09 47 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 0.71 -0.13 47 0 61 0
30DEC26 25.00 P 0.00 0.00 0.00 0.89 -0.13 47 0 90 0
30DEC26 26.00 P 0.00 0.00 0.00 1.08 -0.17 47 0 18 0
30DEC26 27.00 P 0.00 0.00 0.00 1.32 -0.17 48 0 4 0
30DEC26 28.00 P 0.00 0.00 0.00 1.55 -0.22 48 0 51 0
30DEC26 29.00 P 0.00 0.00 0.00 1.85 -0.22 48 0 89 0
30DEC26 30.00 P 0.00 0.00 0.00 2.12 -0.27 47 0 101 0
30DEC26 31.00 P 0.00 0.00 0.00 2.45 -0.28 47 0 50 0
30DEC26 32.00 P 0.00 0.00 0.00 2.82 -0.28 47 0 21 0
30DEC26 33.00 P 0.00 0.00 0.00 3.16 -0.34 47 0 193 0
30DEC26 34.00 P 0.00 0.00 0.00 3.55 -0.36 47 0 14 0
30DEC26 35.00 P 3.96 3.96 3.96 3.97 -0.39 47 15 848 +15
30DEC26 36.00 P 0.00 0.00 0.00 4.42 -0.42 47 0 30 0
30DEC26 37.00 P 0.00 0.00 0.00 4.90 -0.44 47 0 20 0
30DEC26 38.00 P 0.00 0.00 0.00 5.41 -0.45 47 0 1,324 0
30DEC26 39.00 P 0.00 0.00 0.00 5.95 -0.65 47 0 86 0
30DEC26 40.00 P 6.31 6.31 6.31 6.52 -0.65 47 1 50 -1
30DEC26 41.00 P 0.00 0.00 0.00 7.11 -0.53 47 0 11 0
30DEC26 42.00 P 0.00 0.00 0.00 7.73 -0.50 47 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 8.37 -0.70 47 0 818 0
30DEC26 44.00 P 0.00 0.00 0.00 9.17 -0.52 48 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 9.87 -0.52 48 0 401 0
30DEC26 46.00 P 0.00 0.00 0.00 10.56 -0.55 48 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 11.04 -0.86 47 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.97 -0.61 48 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.79 -0.70 49 0 500 0
30DEC26 50.00 P 0.00 0.00 0.00 13.53 -0.74 49 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 15.21 -0.98 47 0 1 0
30DEC26 55.00 P 0.00 0.00 0.00 17.39 -0.92 48 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 19.63 -0.83 49 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 21.75 -0.81 49 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 23.95 -0.86 49 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 2.66 - 47 0 0 -
30MAR27 31.00 P 0.00 0.00 0.00 3.00 -0.30 47 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 3.39 -0.32 47 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 3.78 -0.32 47 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 4.20 -0.34 46 0 7 0
30MAR27 35.00 P 0.00 0.00 0.00 4.64 -0.36 46 0 33 0
30MAR27 36.00 P 0.00 0.00 0.00 5.11 -0.38 46 0 23 0
30MAR27 37.00 P 0.00 0.00 0.00 5.61 -0.43 46 0 10 0
30MAR27 38.00 P 0.00 0.00 0.00 6.13 -0.42 46 0 10 0
30MAR27 39.00 P 0.00 0.00 0.00 6.68 -0.58 46 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.26 -0.62 46 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 7.86 -0.56 46 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 8.48 -0.51 46 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.08 -0.68 46 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 9.84 -0.49 47 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 10.43 -0.78 47 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 11.11 -0.63 46 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 11.90 -0.68 47 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 12.73 -0.58 48 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 13.29 -0.74 47 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 14.03 -0.71 47 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 15.83 -1.09 46 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 18.04 -0.88 48 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 20.23 -0.68 49 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 22.26 -0.83 48 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 24.47 -0.73 49 0 0 0
TOTAL PUT 2,154 86,233 +1,169
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$ 9.80
30MAR26 7.25 C 0.00 0.00 0.00 2.56 -0.09 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.35 -0.05 74 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.07 -0.11 50 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.84 -0.09 55 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.56 -0.11 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.37 -0.08 50 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 1.20 -0.05 57 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 1.00 -0.05 55 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.78 -0.10 49 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.63 -0.09 50 0 1 0
30MAR26 9.75 C 0.00 0.00 0.00 0.50 -0.08 51 0 16 0
30MAR26 10.00 C 0.42 0.42 0.36 0.38 -0.07 50 6 231 0
30MAR26 10.50 C 0.28 0.28 0.21 0.21 -0.07 50 130 103 +73
30MAR26 11.00 C 0.13 0.13 0.13 0.12 -0.04 52 30 66 +30
30MAR26 11.50 C 0.08 0.08 0.08 0.06 -0.03 52 30 109 0
30MAR26 12.00 C 0.05 0.05 0.05 0.03 -0.02 53 15 124 -15
30MAR26 12.50 C 0.00 0.00 0.00 0.02 -0.01 56 0 64 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 197 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 63 0 141 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 69 0 93 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 75 0 112 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 80 0 441 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 86 0 45 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 91 0 18 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 95 0 10 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 100 0 19 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 104 0 40 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 109 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 125 0 3 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.58 -0.14 36 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.38 -0.11 50 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.12 -0.14 43 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.89 -0.16 42 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.68 -0.10 43 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.46 -0.12 41 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 1.36 -0.04 50 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 1.16 -0.07 47 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 1.02 -0.05 49 0 15 0
29APR26 9.50 C 0.00 0.00 0.00 0.84 -0.09 46 0 15 0
29APR26 9.75 C 0.00 0.00 0.00 0.71 -0.11 46 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.60 -0.06 46 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.40 -0.08 45 0 96 0
29APR26 11.00 C 0.00 0.00 0.00 0.27 -0.07 45 0 75 0
29APR26 11.50 C 0.00 0.00 0.00 0.18 -0.05 46 0 47 0
29APR26 12.00 C 0.16 0.16 0.16 0.12 -0.04 47 24 91 0
29APR26 12.50 C 0.00 0.00 0.00 0.08 -0.02 47 0 115 0
29APR26 13.00 C 0.00 0.00 0.00 0.05 -0.02 48 0 156 0
29APR26 13.50 C 0.00 0.00 0.00 0.03 -0.01 47 0 59 0
29APR26 14.00 C 0.00 0.00 0.00 0.02 0.00 48 0 112 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 47 0 55 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 50 0 221 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 57 0 12 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.60 -0.18 32 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.42 -0.14 44 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.25 -0.09 49 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.00 -0.11 45 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.81 -0.11 45 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.62 -0.07 45 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.40 -0.12 42 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.27 -0.11 44 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.12 -0.10 44 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.00 -0.08 45 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.87 -0.06 45 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.76 -0.07 45 0 2 0
28MAY26 10.50 C 0.00 0.00 0.00 0.56 -0.06 44 0 15 0
28MAY26 11.00 C 0.00 0.00 0.00 0.41 -0.06 44 0 30 0
28MAY26 11.50 C 0.00 0.00 0.00 0.31 -0.04 45 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.22 -0.04 45 0 124 0
28MAY26 12.50 C 0.00 0.00 0.00 0.16 -0.03 46 0 96 0
28MAY26 13.00 C 0.00 0.00 0.00 0.11 -0.02 45 0 58 0
28MAY26 13.50 C 0.00 0.00 0.00 0.08 -0.02 46 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.05 -0.02 45 0 26 0
28MAY26 14.50 C 0.00 0.00 0.00 0.03 -0.02 44 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 12 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 18 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.73 -0.07 53 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.50 -0.08 50 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.28 -0.08 49 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.07 -0.07 47 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.86 -0.08 46 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.67 -0.08 45 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.49 -0.08 44 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.32 -0.08 44 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.17 -0.08 43 0 60 0
29JUN26 9.50 C 0.00 0.00 0.00 1.03 -0.08 43 0 75 0
29JUN26 9.75 C 0.00 0.00 0.00 0.90 -0.08 43 0 105 0
29JUN26 10.00 C 0.00 0.00 0.00 0.79 -0.07 43 0 260 0
29JUN26 10.50 C 0.00 0.00 0.00 0.59 -0.07 43 0 315 0
29JUN26 11.00 C 0.00 0.00 0.00 0.44 -0.05 43 0 200 0
29JUN26 11.50 C 0.00 0.00 0.00 0.32 -0.05 43 0 117 0
29JUN26 12.00 C 0.32 0.33 0.32 0.23 -0.04 42 14 169 0
29JUN26 12.50 C 0.00 0.00 0.00 0.16 -0.04 42 0 54 0
29JUN26 13.00 C 0.00 0.00 0.00 0.11 -0.03 42 0 56 0
29JUN26 13.50 C 0.00 0.00 0.00 0.08 -0.02 42 0 40 0
29JUN26 14.00 C 0.00 0.00 0.00 0.06 -0.01 43 0 9 0
29JUN26 14.50 C 0.00 0.00 0.00 0.04 -0.01 43 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 11 0
29JUN26 15.50 C 0.00 0.00 0.00 0.02 0.00 43 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 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 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 55 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 68 0 5 0
29SEP26 7.25 C 0.00 0.00 0.00 2.77 -0.06 52 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.55 -0.06 50 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.34 -0.07 49 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.14 -0.06 47 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.96 -0.06 47 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.78 -0.06 46 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.62 -0.06 46 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.46 -0.06 45 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.33 -0.06 45 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.20 -0.05 45 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.08 -0.05 45 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.97 -0.06 45 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.79 -0.04 45 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.63 -0.05 44 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.52 -0.03 44 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.42 -0.03 44 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.33 -0.03 44 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.27 -0.03 44 0 20 0
29SEP26 13.50 C 0.00 0.00 0.00 0.22 -0.02 44 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.17 -0.02 44 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.14 -0.01 44 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.11 -0.02 44 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.09 -0.01 44 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 0.08 -0.01 45 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.06 -0.01 44 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.05 -0.01 44 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.04 -0.01 44 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 -0.01 40 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 43 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.83 -0.07 50 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.63 -0.07 49 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.43 -0.07 48 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.26 -0.07 48 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.09 -0.07 47 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.93 -0.07 46 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.79 -0.06 46 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.65 -0.07 46 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.53 -0.06 46 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.41 -0.07 46 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.30 -0.07 45 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 1.21 -0.06 45 0 45 0
30DEC26 10.50 C 0.00 0.00 0.00 1.03 -0.06 45 0 75 0
30DEC26 11.00 C 0.00 0.00 0.00 0.89 -0.05 45 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.75 -0.06 45 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.65 -0.05 45 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.55 -0.05 45 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.48 -0.04 45 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.40 -0.04 45 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.35 -0.03 45 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.30 -0.03 45 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.26 -0.02 45 0 6 0
30DEC26 15.50 C 0.00 0.00 0.00 0.22 -0.03 45 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.19 -0.02 45 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.16 -0.02 44 0 7 0
30DEC26 17.00 C 0.00 0.00 0.00 0.14 -0.02 45 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.12 -0.01 45 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.91 -0.06 49 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.73 -0.06 49 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.56 -0.05 48 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.40 -0.05 48 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.25 -0.05 48 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.11 -0.05 47 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.98 -0.05 47 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.85 -0.05 47 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.75 -0.04 47 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.64 -0.05 46 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.54 -0.04 46 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.45 -0.04 46 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.28 -0.04 46 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.13 -0.04 46 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.01 -0.03 46 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.88 -0.03 46 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.79 -0.03 46 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.69 -0.03 46 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.62 -0.02 46 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.55 -0.02 46 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.48 -0.02 46 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.43 -0.02 46 0 0 0
TOTAL CALL 249 5,193 +88
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 64 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 0.01 -0.01 51 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.02 -0.01 51 0 32 0
30MAR26 8.25 P 0.00 0.00 0.00 0.04 -0.01 52 0 100 0
30MAR26 8.50 P 0.00 0.00 0.00 0.07 -0.02 53 0 52 0
30MAR26 8.75 P 0.00 0.00 0.00 0.11 -0.02 52 0 159 0
30MAR26 9.00 P 0.00 0.00 0.00 0.16 -0.03 51 0 209 0
30MAR26 9.25 P 0.00 0.00 0.00 0.24 -0.03 52 0 46 0
30MAR26 9.50 P 0.00 0.00 0.00 0.33 -0.03 52 0 66 0
30MAR26 9.75 P 0.42 0.43 0.42 0.44 -0.03 51 10 127 +10
30MAR26 10.00 P 0.00 0.00 0.00 0.57 -0.04 50 0 221 0
30MAR26 10.50 P 0.00 0.00 0.00 0.91 0.00 51 0 130 0
30MAR26 11.00 P 0.00 0.00 0.00 1.28 -0.01 47 0 271 0
30MAR26 11.50 P 1.65 1.65 1.65 1.80 +0.08 62 1 175 -1
30MAR26 12.00 P 0.00 0.00 0.00 2.27 +0.03 67 0 223 0
30MAR26 12.50 P 0.00 0.00 0.00 2.70 -0.03 0 0 41 0
30MAR26 13.00 P 0.00 0.00 0.00 3.30 +0.16 92 0 91 0
30MAR26 13.50 P 0.00 0.00 0.00 3.77 +0.13 94 0 15 0
30MAR26 14.00 P 0.00 0.00 0.00 4.27 +0.13 101 0 10 0
30MAR26 14.50 P 0.00 0.00 0.00 4.77 +0.13 109 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.24 +0.10 105 0 60 0
30MAR26 15.50 P 0.00 0.00 0.00 5.74 +0.10 112 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.24 +0.10 118 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 6.74 +0.10 124 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 7.24 +0.10 129 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 7.74 +0.10 135 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 8.30 +0.16 162 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 8.80 +0.16 168 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 9.30 +0.16 173 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 9.80 +0.16 178 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 10.25 +0.11 164 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 11.30 +0.16 192 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 12.30 +0.16 200 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 13.30 +0.16 209 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 14.30 +0.16 217 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.02 -0.01 45 0 20 0
29APR26 7.50 P 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.06 -0.01 47 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.09 -0.02 47 0 30 0
29APR26 8.25 P 0.00 0.00 0.00 0.13 -0.02 47 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.18 -0.02 47 0 47 0
29APR26 8.75 P 0.00 0.00 0.00 0.25 -0.02 47 0 38 0
29APR26 9.00 P 0.00 0.00 0.00 0.33 -0.02 47 0 2 0
29APR26 9.25 P 0.00 0.00 0.00 0.42 -0.02 47 0 20 0
29APR26 9.50 P 0.00 0.00 0.00 0.52 -0.02 47 0 16 0
29APR26 9.75 P 0.00 0.00 0.00 0.64 -0.02 47 0 33 0
29APR26 10.00 P 0.00 0.00 0.00 0.77 -0.03 46 0 17 0
29APR26 10.50 P 0.00 0.00 0.00 1.09 0.00 47 0 142 0
29APR26 11.00 P 0.00 0.00 0.00 1.49 +0.05 50 0 133 0
29APR26 11.50 P 0.00 0.00 0.00 1.90 +0.07 51 0 63 0
29APR26 12.00 P 0.00 0.00 0.00 2.33 +0.07 51 0 22 0
29APR26 12.50 P 0.00 0.00 0.00 2.83 +0.10 58 0 26 0
29APR26 13.00 P 0.00 0.00 0.00 3.30 +0.15 60 0 11 0
29APR26 13.50 P 0.00 0.00 0.00 3.81 +0.15 67 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.27 +0.12 67 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.81 +0.17 78 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.28 +0.14 78 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 5.74 +0.10 74 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 6.26 +0.12 83 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 6.76 +0.12 87 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 7.26 +0.12 90 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 7.76 +0.12 94 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.06 -0.01 45 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.09 -0.01 46 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.12 -0.01 45 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 0.22 -0.01 46 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.29 -0.01 46 0 31 0
28MAY26 8.75 P 0.00 0.00 0.00 0.36 -0.01 46 0 15 0
28MAY26 9.00 P 0.00 0.00 0.00 0.45 -0.01 46 0 38 0
28MAY26 9.25 P 0.00 0.00 0.00 0.55 0.00 46 0 7 0
28MAY26 9.50 P 0.65 0.65 0.65 0.66 0.00 46 5 38 +5
28MAY26 9.75 P 0.00 0.00 0.00 0.78 0.00 45 0 107 0
28MAY26 10.00 P 0.00 0.00 0.00 0.91 0.00 45 0 102 0
28MAY26 10.50 P 0.00 0.00 0.00 1.23 +0.03 46 0 13 0
28MAY26 11.00 P 0.00 0.00 0.00 1.57 +0.02 45 0 61 0
28MAY26 11.50 P 0.00 0.00 0.00 1.97 +0.03 46 0 43 0
28MAY26 12.00 P 0.00 0.00 0.00 2.42 +0.10 49 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.89 +0.13 53 0 14 0
28MAY26 13.00 P 0.00 0.00 0.00 3.36 +0.17 55 0 23 0
28MAY26 13.50 P 0.00 0.00 0.00 3.81 +0.14 55 0 21 0
28MAY26 14.00 P 0.00 0.00 0.00 4.27 +0.11 55 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.84 +0.20 67 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.28 +0.14 64 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.74 +0.10 61 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 6.26 +0.12 68 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 6.76 +0.12 71 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 7.26 +0.12 74 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.17 -0.02 42 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.23 -0.01 42 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.30 -0.01 43 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.38 -0.01 43 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.47 -0.01 43 0 16 0
29JUN26 8.50 P 0.00 0.00 0.00 0.57 +0.01 43 0 119 0
29JUN26 8.75 P 0.00 0.00 0.00 0.66 0.00 41 0 44 0
29JUN26 9.00 P 0.00 0.00 0.00 0.77 -0.01 41 0 140 0
29JUN26 9.25 P 0.00 0.00 0.00 0.91 -0.01 40 0 20 0
29JUN26 9.50 P 0.00 0.00 0.00 1.05 0.00 40 0 255 0
29JUN26 9.75 P 0.00 0.00 0.00 1.21 0.00 40 0 238 0
29JUN26 10.00 P 0.00 0.00 0.00 1.37 0.00 39 0 215 0
29JUN26 10.50 P 0.00 0.00 0.00 1.73 +0.01 39 0 395 0
29JUN26 11.00 P 0.00 0.00 0.00 2.11 +0.02 37 0 420 0
29JUN26 11.50 P 0.00 0.00 0.00 2.52 +0.02 35 0 121 0
29JUN26 12.00 P 0.00 0.00 0.00 2.95 +0.03 32 0 88 0
29JUN26 12.50 P 0.00 0.00 0.00 3.39 +0.03 0 0 80 0
29JUN26 13.00 P 0.00 0.00 0.00 3.84 +0.04 0 0 35 0
29JUN26 13.50 P 0.00 0.00 0.00 4.30 +0.04 0 0 23 0
29JUN26 14.00 P 0.00 0.00 0.00 4.77 +0.05 0 0 16 0
29JUN26 14.50 P 0.00 0.00 0.00 5.24 +0.05 0 0 27 0
29JUN26 15.00 P 0.00 0.00 0.00 5.72 +0.05 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.19 +0.05 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.70 +0.08 0 0 300 0
29JUN26 16.50 P 0.00 0.00 0.00 7.16 +0.06 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.68 +0.11 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 8.11 +0.06 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 8.61 +0.08 0 0 6 0
29JUN26 18.50 P 0.00 0.00 0.00 9.07 +0.05 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 9.64 +0.14 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 10.04 +0.06 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 10.58 +0.12 0 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 11.65 +0.21 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 12.53 +0.10 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 13.60 +0.18 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 14.59 +0.17 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.39 +0.01 44 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.46 +0.01 44 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.54 0.00 44 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.62 0.00 43 0 30 0
29SEP26 8.25 P 0.00 0.00 0.00 0.72 0.00 43 0 22 0
29SEP26 8.50 P 0.00 0.00 0.00 0.83 0.00 43 0 26 0
29SEP26 8.75 P 0.00 0.00 0.00 0.95 0.00 42 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.08 +0.01 42 0 48 0
29SEP26 9.25 P 0.00 0.00 0.00 1.22 +0.01 42 0 6 0
29SEP26 9.50 P 0.00 0.00 0.00 1.36 +0.01 42 0 151 0
29SEP26 9.75 P 0.00 0.00 0.00 1.51 +0.01 42 0 15 0
29SEP26 10.00 P 0.00 0.00 0.00 1.67 +0.01 42 0 106 0
29SEP26 10.50 P 0.00 0.00 0.00 2.01 +0.02 41 0 66 0
29SEP26 11.00 P 0.00 0.00 0.00 2.37 +0.02 41 0 31 0
29SEP26 11.50 P 0.00 0.00 0.00 2.75 +0.02 40 0 30 0
29SEP26 12.00 P 0.00 0.00 0.00 3.15 +0.03 39 0 35 0
29SEP26 12.50 P 0.00 0.00 0.00 3.56 +0.03 37 0 5 0
29SEP26 13.00 P 0.00 0.00 0.00 3.99 +0.04 35 0 434 0
29SEP26 13.50 P 0.00 0.00 0.00 4.43 +0.04 31 0 18 0
29SEP26 14.00 P 0.00 0.00 0.00 4.87 +0.04 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.33 +0.05 0 0 2 0
29SEP26 15.00 P 0.00 0.00 0.00 5.79 +0.05 0 0 3 0
29SEP26 15.50 P 0.00 0.00 0.00 6.25 +0.05 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.72 +0.05 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.21 +0.08 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.68 +0.07 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.21 +0.13 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.61 +0.06 0 0 18 0
29SEP26 18.50 P 0.00 0.00 0.00 9.16 +0.13 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.64 +0.13 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.16 +0.17 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.64 +0.16 0 0 6 0
29SEP26 21.00 P 0.00 0.00 0.00 11.65 +0.20 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.61 +0.18 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.60 +0.18 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.59 +0.17 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.54 0.00 44 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.62 -0.01 43 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.72 0.00 44 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.82 -0.01 43 0 30 0
30DEC26 8.25 P 0.00 0.00 0.00 0.93 -0.01 43 0 6 0
30DEC26 8.50 P 0.00 0.00 0.00 1.05 -0.01 43 0 130 0
30DEC26 8.75 P 0.00 0.00 0.00 1.18 0.00 43 0 39 0
30DEC26 9.00 P 0.00 0.00 0.00 1.30 -0.01 43 0 2 0
30DEC26 9.25 P 0.00 0.00 0.00 1.45 0.00 43 0 10 0
30DEC26 9.50 P 0.00 0.00 0.00 1.59 0.00 43 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.74 0.00 43 0 4 0
30DEC26 10.00 P 0.00 0.00 0.00 1.90 +0.01 43 0 29 0
30DEC26 10.50 P 0.00 0.00 0.00 2.22 0.00 42 0 4 0
30DEC26 11.00 P 0.00 0.00 0.00 2.58 +0.01 42 0 8 0
30DEC26 11.50 P 0.00 0.00 0.00 2.94 +0.01 41 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 3.33 +0.02 41 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 3.72 +0.02 39 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.14 +0.03 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.56 +0.03 38 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.99 +0.03 36 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.43 +0.04 33 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.87 +0.03 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.32 +0.03 0 0 0 0
30DEC26 16.00 P 6.76 6.76 6.76 6.78 +0.04 0 10 10 +10
30DEC26 16.50 P 0.00 0.00 0.00 7.24 +0.04 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.74 +0.08 0 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 8.21 +0.09 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.69 0.00 44 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.79 +0.01 44 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.89 +0.01 44 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.00 +0.01 44 0 132 0
30MAR27 8.25 P 0.00 0.00 0.00 1.12 +0.02 44 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.24 +0.01 44 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.37 +0.01 44 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 1.50 +0.02 44 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.64 +0.01 44 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 1.79 +0.02 44 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.94 +0.02 44 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.09 +0.02 43 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.42 +0.02 43 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.76 +0.02 43 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.13 +0.03 43 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.50 +0.04 42 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.89 +0.04 41 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.28 +0.03 40 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.70 +0.04 40 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.11 +0.04 39 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.54 +0.04 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.98 +0.05 36 0 0 0
TOTAL PUT 26 7,218 +24
ALL CONTRACTS TOTAL 886,248 19,455,533 +207,460
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED